[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GTES":3,"homepage-market-summary":31,"stock-historical-GTES":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GTES","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},"Gates Industrial Corporation Ltd.","NYSE",null,"GENERAL INDUSTRIAL MACHINERY & EQUIPMENT","Gates Industrial Corp Ltd operates as a manufacturer of application-specific fluid power and power transmission solutions. Its product portfolio includes engineered components used in power transmission and fluid power applications across a range of end markets and geographic regions.","13,000","Denver, CO",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},27.65,26.98,27.93,26.85,26.5,1.15,4.34,1670110.743532,21468,27.6483,30.34,20.88,2217791.192523624,71.6,2184,{"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},16.39,2133201,778618498.130906,63.22,"2025-04-22",[183,184,193,204,215,224,235,246,257,268,278,287,295,304,315,325,334,345,354,362,372,381,392,402,413,421,429,439,448,456,467,478,487,497,507,517,527,538,548,559,569,579,589,599,609,620,628,639,646,654,662,672,682,692,701,707,714,722,729,735,739,746,754,763,769,778,786,794,800,808,817,824,832,838,844,851,858,866,871,877,885,892,899,903,908,911,916,921,929,936,941,947,955,963,971,978,986,991,996,1002,1009,1015,1020,1028,1034,1040,1049,1058,1064,1070,1077,1082,1089,1094,1100,1104,1110,1116,1121,1127,1133,1139,1144,1151,1159,1167,1174,1182,1189,1197,1204,1212,1219,1228,1235,1242,1249,1257,1265,1271,1278,1282,1289,1295,1301,1307,1315,1319,1323,1328,1332,1341,1347,1353,1357,1365,1370,1377,1381,1388,1393,1399,1406,1410,1415,1420,1423,1431,1437,1443,1450,1457,1465,1468,1476,1485,1492,1499,1505,1508,1514,1520,1526,1533,1537,1544,1552,1558,1565,1573,1582,1589,1596,1602,1608,1612,1616,1624,1629,1636,1645,1651,1658,1665,1673,1680,1684,1690,1696,1701,1706,1710,1718,1723,1730,1737,1744,1750,1755,1762,1771,1778,1784,1789,1794,1799,1803,1807,1813,1819,1823,1829,1833,1838,1842,1846,1850,1855,1860,1863,1866,1869,1872,1876,1882,1888,1894,1899,1902,1907,1911,1914,1919,1923,1928,1934,1938,1941,1947,1951,1954,1959,1964,1968,1972,1976,1980,1985,1989,1992,1998,2001,2005,2010,2014,2018,2022,2026,2030,2033,2039,2046,2051,2056,2060,2066,2072,2079,2085,2090,2095,2100,2106,2112,2118,2123,2128,2133,2139,2142,2146,2152,2157,2162,2168,2172,2175,2180,2184,2188,2192,2198,2201,2206,2212,2217,2224,2230,2236,2240,2245,2248,2252,2256,2262,2265,2270,2274,2281,2286,2290,2293,2297,2303,2308,2312,2319,2326,2331,2335,2338,2343,2350,2356,2361,2364,2367,2370,2374,2381,2384,2390,2397,2404,2411,2419,2426,2434,2441,2449,2456,2462,2470,2478,2486],{"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":21,"volume":190,"transactions":191,"vwap":192},"2026-10-01",26.09,26.59,25.65,0.3,1408435.372578,18174,26.4018,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",26.73,26.84,26.19,26.2,-0.44,-1.65,1633534.732225,23308,26.2842,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",26.78,27.175,26.4,26.64,-0.03,-0.11,1879508.281092,21655,26.6839,{"date":216,"open":217,"high":17,"low":198,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",26.62,26.67,-0.19,-0.71,1516420.153537,18101,26.6488,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",26.32,26.89,26.03,26.86,0.6,2.28,1562041.234631,18747,26.7402,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",26.12,26.395,25.82,26.26,-0.1,-0.38,1462377.721267,18590,26.2107,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",25.96,26.55,25.57,26.36,0.21,0.8,1665051.605802,18081,26.3724,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",25.81,26.23,25.43,26.15,0.7,2.75,1662341.220697,21278,26.0856,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",26.05,25.44,25.45,-0.16,-0.62,1292549.482987,18249,25.587,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":273,"percent_change":274,"volume":284,"transactions":285,"vwap":286},"2026-09-18",25.68,25.9899,25.41,25.61,3150287.43874,19810,25.5976,{"date":288,"open":228,"high":228,"low":289,"close":290,"change":143,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",25.49,25.77,1.26,1480663.193313,21419,25.7676,{"date":296,"open":297,"high":260,"low":298,"close":272,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",25.83,24.815,-0.05,-0.2,1913264.791363,24196,25.5856,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",25.64,25.73,25.21,25.5,0.08,0.31,1648285.997022,20396,25.481,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":274,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",25.02,25.71,24.955,25.42,-2.38,1951555.800331,24179,25.4433,{"date":326,"open":327,"high":197,"low":307,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",26.1,26.04,0.41,1.6,1679087.189036,23432,25.9826,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",25.87,26.02,25.04,25.63,-0.69,-2.62,2494783.000571,25260,25.5886,{"date":346,"open":347,"high":348,"low":347,"close":226,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",25.78,26.75,0.67,2.61,2647391.872396,28766,26.3027,{"date":355,"open":356,"high":356,"low":306,"close":188,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",26.21,-0.3,-1.16,1508923.133556,22398,25.7732,{"date":363,"open":364,"high":365,"low":364,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",25.16,25.99,25.95,0.76,3.02,1274599.249777,19835,25.814,{"date":373,"open":308,"high":272,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",24.37,25.19,0.28,1.12,1946964.324155,21597,25.114,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",24.87,25.07,24.27,24.91,0.11,0.44,1848107.311161,22509,24.9249,{"date":393,"open":394,"high":271,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",25.23,24.74,24.8,-0.78,-3.05,2583016.827976,34266,24.9466,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",25.74,25.93,25.53,25.58,-0.29,-1.12,1894481.682466,23766,25.6689,{"date":414,"open":415,"high":217,"low":307,"close":336,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",26.54,-0.51,-1.93,1817563.449621,21229,25.9542,{"date":422,"open":415,"high":423,"low":237,"close":424,"change":408,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",26.875,26.38,-1.09,1371665.201619,17343,26.4332,{"date":430,"open":431,"high":432,"low":433,"close":218,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",26.08,26.81,25.91,0.71,2.73,1371117.78169,19016,26.611,{"date":440,"open":441,"high":441,"low":442,"close":248,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",26.42,25.875,-0.07,-0.27,1671669.308225,18277,25.9956,{"date":449,"open":365,"high":197,"low":450,"close":228,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",25.6,0.13,0.5,1964507.711509,26066,25.9131,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",26.18,26.22,25.8,25.9,0.01,0.04,1670977.998384,19100,25.9226,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",25.79,26.35,25.75,25.89,-0.34,-1.3,1471685.651642,30379,26.0114,{"date":479,"open":480,"high":481,"low":431,"close":260,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",27.39,27.665,-0.9,-3.32,1866676.727987,22843,26.3735,{"date":488,"open":489,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",27.86,27.095,27.13,-1.01,-3.59,1054903.282202,18407,27.2063,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":148,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",27.7,28.45,27.675,28.14,1.37,1322599.785609,20582,28.2172,{"date":508,"open":509,"high":18,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-14",27.68,27.4775,27.76,0.09,0.33,838568.653329,14425,27.7756,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":273,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",28.34,28.6399,27.53,27.67,-0.57,1099250.796692,17835,27.7424,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",28.85,29.3,27.59,27.83,-0.61,-2.14,1598877.085837,21024,27.9077,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":463,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-11",28.79,29.34,28.405,28.44,0.14,987754.436078,15261,28.5628,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",28.73,28.9699,27.9,28.4,0.15,0.53,1360757.328296,20391,28.3001,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":473,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",28.8,28.96,28.24,28.25,-1.19,1628394.186917,21631,28.4515,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":220,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-06",29.16,29.4,28.55,28.59,-2.42,2309897.133466,28438,28.7462,{"date":580,"open":581,"high":582,"low":583,"close":530,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",29.61,29.9225,29.23,-0.54,-1.81,2556506.906788,27298,29.4323,{"date":590,"open":591,"high":26,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-04",30,29.65,29.84,0.46,1.57,3217804.824108,29465,29.9841,{"date":600,"open":601,"high":572,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",28.29,28.12,29.38,1.4,5,2908457.1999,35263,28.9644,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-31",27.01,28.54,25.7,27.98,2.2,8.53,4234271.392471,52706,27.6436,{"date":621,"open":471,"high":433,"low":622,"close":347,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",25.06,0.86,3.45,2350718.32342,27357,25.5626,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-29",26.45,26.66,24.7001,24.92,-1.5,-5.68,2049802.172085,24294,25.052,{"date":640,"open":251,"high":631,"low":327,"close":441,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-28",-0.13,-0.49,2642753.039829,24555,26.4358,{"date":647,"open":648,"high":649,"low":433,"close":249,"change":473,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",27.15,27.32,-1.26,1746673.485476,23853,26.3818,{"date":655,"open":656,"high":657,"low":19,"close":227,"change":641,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-24",27.09,27.42,-0.48,1861976.975589,20360,27.0362,{"date":663,"open":664,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",27.4,26.43,27.02,-0.39,-1.42,2393185.954187,25876,26.9495,{"date":673,"open":674,"high":16,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-22",27.05,26.24,27.41,0.36,1.33,2003963.29559,25099,27.3714,{"date":683,"open":684,"high":685,"low":686,"close":674,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-21",26.01,27.08,25.88,1.35,5.25,2075396.24035,21363,26.7408,{"date":693,"open":694,"high":694,"low":695,"close":613,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-20",27.61,25.55,-0.91,-3.42,1407839.441799,17222,25.9329,{"date":702,"open":441,"high":703,"low":704,"close":705,"change":473,"percent_change":650,"volume":706,"transactions":9,"vwap":705},"2026-07-17",26.88,25.94,26.61,1411100,{"date":708,"open":198,"high":709,"low":198,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-16",27.435,26.95,0.37,1.39,1708100,{"date":715,"open":665,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-15",26.795,26.145,26.58,0.34,1.3,1231600,{"date":723,"open":724,"high":725,"low":726,"close":675,"change":727,"percent_change":727,"volume":728,"transactions":9,"vwap":675},"2026-07-14",26.82,26.965,26.0049992,0,1502800,{"date":730,"open":731,"high":732,"low":733,"close":675,"change":241,"percent_change":242,"volume":734,"transactions":9,"vwap":675},"2026-07-13",26.29,26.735,26.025,1224200,{"date":736,"open":260,"high":209,"low":186,"close":737,"change":311,"percent_change":61,"volume":738,"transactions":9,"vwap":737},"2026-07-10",26.34,1435200,{"date":740,"open":459,"high":741,"low":742,"close":743,"change":311,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-09",26.415,25.85,26.030001,1.21,1337600,{"date":747,"open":748,"high":433,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-08",25.56,25.178,25.72,-0.41,-1.57,1857100,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-07",26.68,26.79,25.62,26.13,-1.02,-3.76,1702700,{"date":764,"open":765,"high":766,"low":757,"close":648,"change":594,"percent_change":767,"volume":768,"transactions":9,"vwap":648},"2026-07-06",26.93,27.17,1.72,2326400,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-02",27.43,27.645,26.28,26.69,-0.46,-1.69,1932000,{"date":779,"open":780,"high":781,"low":782,"close":648,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":648},"2026-07-01",28.09,28.355,27.14,-0.82,-2.93,2350800,{"date":787,"open":788,"high":789,"low":790,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-30",28.31,28.51,27.97,-0.18,-0.64,1954700,{"date":795,"open":573,"high":573,"low":796,"close":797,"change":792,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-29",27.78,28.15,-2.22,2741800,{"date":801,"open":802,"high":803,"low":804,"close":540,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":540},"2026-06-26",28.87,28.88,28.36,-0.23,-0.79,4066100,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-25",27.81,29.17,27.615,29.02,1.77,6.5,2940800,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":727,"percent_change":727,"volume":823,"transactions":9,"vwap":822},"2026-06-24",27.21,27.66,26.955,27.25,2672400,{"date":825,"open":826,"high":827,"low":828,"close":822,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":822},"2026-06-23",27.56,27.95,26.96,-1.25,-4.39,2509900,{"date":833,"open":834,"high":835,"low":796,"close":835,"change":329,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-22",27.96,28.5,1.46,1739000,{"date":839,"open":840,"high":841,"low":489,"close":780,"change":39,"percent_change":842,"volume":843,"transactions":9,"vwap":780},"2026-06-18",27.94,28.57,2.67,2675700,{"date":845,"open":846,"high":574,"low":847,"close":848,"change":849,"percent_change":565,"volume":850,"transactions":9,"vwap":848},"2026-06-17",27.77,27.26,27.36,-0.33,2190200,{"date":852,"open":853,"high":854,"low":853,"close":855,"change":719,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-16",27.55,28.01,27.69,1.24,1108500,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":252,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-15",27.815,28.18,27.3,27.35,0.77,1476400,{"date":867,"open":782,"high":868,"low":869,"close":782,"change":189,"percent_change":377,"volume":870,"transactions":9,"vwap":782},"2026-06-12",27.23,26.775,1413300,{"date":872,"open":283,"high":17,"low":873,"close":196,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":196},"2026-06-11",25.59,1.51,5.96,1866500,{"date":878,"open":262,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-10",26.37,25.3,25.33,-1.07,-4.05,1467300,{"date":886,"open":887,"high":888,"low":282,"close":208,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":208},"2026-06-09",26.41,27.030001,0.29,1.11,1685300,{"date":893,"open":686,"high":894,"low":290,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-08",26.51,26.11,0.48,1.87,1682200,{"date":900,"open":742,"high":743,"low":271,"close":339,"change":658,"percent_change":901,"volume":902,"transactions":9,"vwap":339},"2026-06-05",-1.84,1375900,{"date":904,"open":905,"high":906,"low":404,"close":895,"change":310,"percent_change":311,"volume":907,"transactions":9,"vwap":895},"2026-06-04",26.16,26.195,1996100,{"date":909,"open":737,"high":20,"low":337,"close":743,"change":658,"percent_change":585,"volume":910,"transactions":9,"vwap":743},"2026-06-03",2427400,{"date":912,"open":759,"high":913,"low":759,"close":894,"change":138,"percent_change":914,"volume":915,"transactions":9,"vwap":894},"2026-06-02",26.77,2.55,1945400,{"date":917,"open":918,"high":919,"low":383,"close":742,"change":443,"percent_change":444,"volume":920,"transactions":9,"vwap":742},"2026-06-01",25.37,26.135,2086700,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":388,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-29",25.36,26.27,25.145,25.92,1.73,3967200,{"date":930,"open":320,"high":931,"low":932,"close":933,"change":805,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-28",25.52,24.81,25.48,-0.89,1610100,{"date":937,"open":748,"high":938,"low":939,"close":318,"change":711,"percent_change":836,"volume":940,"transactions":9,"vwap":318},"2026-05-27",25.955,25.375,2423400,{"date":942,"open":943,"high":931,"low":383,"close":944,"change":623,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-05-26",24.9,25.34,3.51,1445000,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":329,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-05-22",24.4,24.58,23.888,24.48,1.7,1135200,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":211,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-21",23.87,24.57,23.45,24.07,-0.45,2185900,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":39,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-20",23.82,24.26,23.565,24.18,3.11,1999100,{"date":972,"open":973,"high":974,"low":975,"close":959,"change":792,"percent_change":976,"volume":977,"transactions":9,"vwap":959},"2026-05-19",23.76,23.95,22.865,-2.66,2584600,{"date":979,"open":374,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-18",24.7,24.052,24.09,-0.31,-1.27,1384100,{"date":987,"open":880,"high":944,"low":988,"close":949,"change":984,"percent_change":989,"volume":990,"transactions":9,"vwap":949},"2026-05-15",24.38,-4.95,1393000,{"date":992,"open":758,"high":686,"low":261,"close":993,"change":889,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-14",25.67,1.14,1725100,{"date":997,"open":259,"high":297,"low":998,"close":999,"change":357,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-13",25.305,25.38,-1.17,1472700,{"date":1003,"open":1004,"high":1005,"low":1006,"close":280,"change":357,"percent_change":1007,"volume":1008,"transactions":9,"vwap":280},"2026-05-12",25.84,26.115,25.044001,-1.15,2360800,{"date":1010,"open":458,"high":1011,"low":461,"close":1012,"change":211,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-11",26.33,25.98,-0.42,1602800,{"date":1016,"open":356,"high":1017,"low":405,"close":186,"change":387,"percent_change":1018,"volume":1019,"transactions":9,"vwap":186},"2026-05-08",26.275,0.42,1360900,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1012,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1012},"2026-05-07",26.91,26.99,25.86,-0.26,-0.99,2262100,{"date":1029,"open":272,"high":1030,"low":308,"close":675,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":675},"2026-05-06",26.47,1.67,6.8,2507300,{"date":1035,"open":386,"high":1036,"low":1037,"close":958,"change":443,"percent_change":1038,"volume":1039,"transactions":9,"vwap":958},"2026-05-05",25.18,24.525,-0.28,2332800,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-04",24.25,24.95,24.08,24.64,0.58,2.41,2502000,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-01",24.85,26.106,23.86,24.059999,-1.55,-6.05,4462700,{"date":1059,"open":1060,"high":239,"low":1061,"close":283,"change":864,"percent_change":1062,"volume":1063,"transactions":9,"vwap":283},"2026-04-30",24.99,24.96,3.1,3223700,{"date":1065,"open":1066,"high":271,"low":1067,"close":1068,"change":408,"percent_change":1007,"volume":1069,"transactions":9,"vwap":1068},"2026-04-29",25.14,24.51,24.84,2150600,{"date":1071,"open":1072,"high":320,"low":1073,"close":1074,"change":751,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-04-28",25.4,24.77,25.13,-1.61,1302200,{"date":1078,"open":339,"high":1079,"low":999,"close":1080,"change":462,"percent_change":463,"volume":1081,"transactions":9,"vwap":1080},"2026-04-27",26.059999,25.54,1884000,{"date":1083,"open":261,"high":1084,"low":1085,"close":406,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":406},"2026-04-24",25.76,25.11,0.03,0.12,1851600,{"date":1090,"open":1091,"high":926,"low":308,"close":309,"change":210,"percent_change":1092,"volume":1093,"transactions":9,"vwap":309},"2026-04-23",25.69,-0.12,1422300,{"date":1095,"open":405,"high":1096,"low":1097,"close":406,"change":1098,"percent_change":983,"volume":1099,"transactions":9,"vwap":406},"2026-04-22",26.07,25.31,-0.08,1262100,{"date":1101,"open":460,"high":905,"low":1102,"close":283,"change":273,"percent_change":274,"volume":1103,"transactions":9,"vwap":283},"2026-04-21",25.345,2145100,{"date":1105,"open":406,"high":1106,"low":1107,"close":290,"change":1108,"percent_change":160,"volume":1109,"transactions":9,"vwap":290},"2026-04-20",25.925,25.51,0.19,1540500,{"date":1111,"open":283,"high":337,"low":1112,"close":407,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":407},"2026-04-17",25.475,0.72,2.9,2677300,{"date":1117,"open":386,"high":881,"low":1118,"close":1119,"change":299,"percent_change":300,"volume":1120,"transactions":9,"vwap":1119},"2026-04-16",24.71,24.86,1686800,{"date":1122,"open":773,"high":1011,"low":1123,"close":386,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":386},"2026-04-15",24.665,-1.48,-5.61,2434300,{"date":1128,"open":460,"high":718,"low":1129,"close":1130,"change":160,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-14",25.27,26.39,2.88,2307500,{"date":1134,"open":1135,"high":188,"low":1136,"close":188,"change":1137,"percent_change":349,"volume":1138,"transactions":9,"vwap":188},"2026-04-13",25.1,24.975,0.17,1727800,{"date":1140,"open":280,"high":1084,"low":1141,"close":933,"change":1142,"percent_change":376,"volume":1143,"transactions":9,"vwap":933},"2026-04-10",25.25,0.07,2001500,{"date":1145,"open":1146,"high":1147,"low":1148,"close":282,"change":68,"percent_change":1149,"volume":1150,"transactions":9,"vwap":282},"2026-04-09",24.45,25.485,24.1,3.67,2015500,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1067,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1067},"2026-04-08",23.94,24.795,23.75,1.99,8.84,2636300,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":512,"volume":1166,"transactions":9,"vwap":1164},"2026-04-07",22.34,22.72,22.255,22.52,0.02,1732400,{"date":1168,"open":1169,"high":1164,"low":1170,"close":1171,"change":594,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-06",21.94,21.7,22.5,2.09,2088600,{"date":1175,"open":1161,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-02",23,21.92,22.040001,-1.03,-4.46,2239100,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1186,"change":594,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-01",22.01,23.31,23.07,2.03,1918900,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":595,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-31",21.58,22.75,21.55,22.61,7.46,3767200,{"date":1198,"open":1199,"high":1200,"low":27,"close":1201,"change":882,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-30",22.27,22.51,21.040001,-4.84,2671200,{"date":1205,"open":1206,"high":1207,"low":1184,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-27",22.44,22.615,22.11,-0.6,-2.64,1625000,{"date":1213,"open":1214,"high":1214,"low":1164,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-26",23.48,22.71,-0.93,-3.93,2040900,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-25",23.27,23.7,22.91,23.64,0.69,3.01,3010400,{"date":1229,"open":1230,"high":1231,"low":1199,"close":1232,"change":1137,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-24",22.47,23.17,22.95,0.75,2237000,{"date":1236,"open":1194,"high":1237,"low":1161,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-23",23.225,22.78,1.04,4.78,2685900,{"date":1243,"open":1208,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":585,"volume":1248,"transactions":9,"vwap":1246},"2026-03-20",22.145,21.465,21.74,-0.4,5986600,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":220,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-03-19",22.37,22.45,21.815,22.14,-3.11,2676900,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":667,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-18",23.21,23.41,22.84,22.85,-1.68,2264700,{"date":1266,"open":1267,"high":1185,"low":1268,"close":1269,"change":677,"percent_change":595,"volume":1270,"transactions":9,"vwap":1269},"2026-03-17",23.049999,22.7,23.24,1834700,{"date":1272,"open":1273,"high":1269,"low":1274,"close":1275,"change":451,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-16",22.97,22.63,22.88,0.57,1857000,{"date":1279,"open":1185,"high":1280,"low":1230,"close":1192,"change":1013,"percent_change":585,"volume":1281,"transactions":9,"vwap":1192},"2026-03-13",23.62,2291300,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1231,"change":1287,"percent_change":784,"volume":1288,"transactions":9,"vwap":1231},"2026-03-12",23.42,23.54,23.02,-0.7,2054100,{"date":1290,"open":1291,"high":1292,"low":1293,"close":957,"change":1247,"percent_change":200,"volume":1294,"transactions":9,"vwap":957},"2026-03-11",24.21,24.375,23.43,2049200,{"date":1296,"open":1297,"high":943,"low":1298,"close":385,"change":1299,"percent_change":138,"volume":1300,"transactions":9,"vwap":385},"2026-03-10",24.19,24.02,0.16,2644100,{"date":1302,"open":1260,"high":1303,"low":1262,"close":1304,"change":451,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-09",24.355,24.11,0.54,3390300,{"date":1308,"open":1051,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-06",25.22,23.97,23.98,-1.46,-5.74,2295000,{"date":1316,"open":248,"high":458,"low":364,"close":271,"change":1317,"percent_change":398,"volume":1318,"transactions":9,"vwap":271},"2026-03-05",-0.8,1982400,{"date":1320,"open":705,"high":1321,"low":186,"close":675,"change":641,"percent_change":642,"volume":1322,"transactions":9,"vwap":675},"2026-03-04",26.9,2128800,{"date":1324,"open":1325,"high":611,"low":366,"close":879,"change":1326,"percent_change":1180,"volume":1327,"transactions":9,"vwap":879},"2026-03-03",26.74,-1.23,1965400,{"date":1329,"open":611,"high":501,"low":20,"close":1330,"change":1086,"percent_change":387,"volume":1331,"transactions":9,"vwap":1330},"2026-03-02",27.6,2210500,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-02-27",26.83,27.63,26.6,27.57,0.39,1.43,2516600,{"date":1342,"open":522,"high":796,"low":1343,"close":1344,"change":849,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-02-26",26.97,27.18,-1.2,1853300,{"date":1348,"open":861,"high":1349,"low":1350,"close":1351,"change":584,"percent_change":417,"volume":1352,"transactions":9,"vwap":1351},"2026-02-25",28.38,27.27,27.51,2381700,{"date":1354,"open":810,"high":788,"low":812,"close":1355,"change":311,"percent_change":377,"volume":1356,"transactions":9,"vwap":1355},"2026-02-24",28.049999,1878000,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":544,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-02-23",27.48,27.935,27.24,27.74,0.51,2320200,{"date":1366,"open":16,"high":854,"low":1367,"close":1330,"change":1368,"percent_change":533,"volume":1369,"transactions":9,"vwap":1330},"2026-02-20",27.325,-0.17,1583300,{"date":1371,"open":1023,"high":1372,"low":1373,"close":846,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":846},"2026-02-19",27.79,26.945,0.64,2.36,2597600,{"date":1378,"open":664,"high":796,"low":1321,"close":491,"change":300,"percent_change":1379,"volume":1380,"transactions":9,"vwap":491},"2026-02-18",-0.73,3094900,{"date":1382,"open":1383,"high":1384,"low":649,"close":1385,"change":792,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-02-17",27.89,28.246,27.33,-2.29,3223400,{"date":1389,"open":552,"high":1390,"low":1391,"close":790,"change":388,"percent_change":330,"volume":1392,"transactions":9,"vwap":790},"2026-02-13",28.47,27.07,4813500,{"date":1394,"open":1395,"high":1396,"low":1321,"close":521,"change":90,"percent_change":1397,"volume":1398,"transactions":9,"vwap":521},"2026-02-12",27.11,28.13,3.85,4421100,{"date":1400,"open":1401,"high":1402,"low":1403,"close":894,"change":1404,"percent_change":1216,"volume":1405,"transactions":9,"vwap":894},"2026-02-11",27.2,27.375,26.31,-0.25,3947100,{"date":1407,"open":724,"high":685,"low":756,"close":1408,"change":1404,"percent_change":1216,"volume":1409,"transactions":9,"vwap":1408},"2026-02-10",26.76,2633500,{"date":1411,"open":724,"high":1412,"low":195,"close":611,"change":1413,"percent_change":1233,"volume":1414,"transactions":9,"vwap":611},"2026-02-09",27.285,0.2,3347200,{"date":1416,"open":1417,"high":828,"low":1417,"close":432,"change":118,"percent_change":1418,"volume":1419,"transactions":9,"vwap":432},"2026-02-06",26.049999,4.4,2646600,{"date":1421,"open":923,"high":750,"low":384,"close":280,"change":1165,"percent_change":310,"volume":1422,"transactions":9,"vwap":280},"2026-02-05",3735900,{"date":1424,"open":1425,"high":186,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-02-04",23.96,23.925,25.66,1.9,8,6234800,{"date":1432,"open":1433,"high":1434,"low":1435,"close":973,"change":463,"percent_change":1137,"volume":1436,"transactions":9,"vwap":973},"2026-02-03",23.74,24.040001,23.36,2411200,{"date":1438,"open":1439,"high":1426,"low":1439,"close":1440,"change":263,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-02-02",22.83,23.72,3.04,3197500,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1286,"change":775,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1286},"2026-01-30",23.13,23.415,22.89,-1.96,1874200,{"date":1451,"open":1269,"high":1452,"low":1453,"close":1214,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1214},"2026-01-29",23.5,22.79,0.52,2.26,2385300,{"date":1458,"open":1439,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-01-28",23.34,22.32,22.96,0.24,1.06,4444600,{"date":1466,"open":1439,"high":1439,"low":1171,"close":1162,"change":641,"percent_change":523,"volume":1467,"transactions":9,"vwap":1162},"2026-01-27",2148400,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1262,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1262},"2026-01-26",23.11,23.205,22.745,-0.24,-1.04,1734900,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-01-23",23.65,23.91,23.014999,23.09,-0.76,-3.19,1730700,{"date":1486,"open":1487,"high":1310,"low":1488,"close":1489,"change":555,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-01-22",23.51,23.37,23.85,2.27,2758300,{"date":1493,"open":1453,"high":1494,"low":1194,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-01-21",23.845,23.32,0.84,3.74,3770500,{"date":1500,"open":1251,"high":1501,"low":1502,"close":1503,"change":444,"percent_change":565,"volume":1504,"transactions":9,"vwap":1503},"2026-01-20",22.54,22.16,22.48,1862900,{"date":1506,"open":1470,"high":1470,"low":1268,"close":1192,"change":357,"percent_change":474,"volume":1507,"transactions":9,"vwap":1192},"2026-01-16",1952200,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1267,"change":1512,"percent_change":994,"volume":1513,"transactions":9,"vwap":1267},"2026-01-15",22.42,23.2,0.26,2290400,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1453,"change":148,"percent_change":953,"volume":1519,"transactions":9,"vwap":1453},"2026-01-14",22.35,22.815,22.21,1807100,{"date":1521,"open":1194,"high":1238,"low":1522,"close":1523,"change":1524,"percent_change":791,"volume":1525,"transactions":9,"vwap":1523},"2026-01-13",22.39,22.41,-0.04,1361400,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1252,"change":473,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1252},"2026-01-12",22.58,22.77,22.345,-1.49,1493100,{"date":1534,"open":1274,"high":1262,"low":1535,"close":1453,"change":189,"percent_change":678,"volume":1536,"transactions":9,"vwap":1453},"2026-01-09",22.26,2197200,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1541,"change":864,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-01-08",21.75,22.605,22.49,3.55,2328900,{"date":1545,"open":1223,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-01-07",23.135,21.66,21.72,-1.28,-5.57,1969800,{"date":1553,"open":1516,"high":1554,"low":1555,"close":1176,"change":1305,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1176},"2026-01-06",23.045,22.09,2.4,2077200,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1562,"change":128,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-01-05",22.02,22.74,22.46,1.81,1806200,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":264,"volume":1572,"transactions":9,"vwap":1570},"2026-01-02",21.6,22.19,21.44,22.059999,0.59,1428800,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2025-12-31",21.78,21.8,21.432,21.47,-0.35,-1.6,1062800,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":113,"percent_change":299,"volume":1588,"transactions":9,"vwap":1587},"2025-12-30",21.91,22.030001,21.79,21.82,1025100,{"date":1590,"open":1591,"high":1585,"low":1592,"close":1593,"change":1594,"percent_change":792,"volume":1595,"transactions":9,"vwap":1593},"2025-12-29",21.97,21.77,21.83,-0.14,1070200,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1591,"change":299,"percent_change":805,"volume":1601,"transactions":9,"vwap":1591},"2025-12-26",22.07,22.25,21.81,1481700,{"date":1603,"open":1604,"high":1568,"low":1605,"close":1560,"change":1368,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1560},"2025-12-24",22.13,21.95,-0.77,986900,{"date":1609,"open":1610,"high":1251,"low":1605,"close":1568,"change":1137,"percent_change":864,"volume":1611,"transactions":9,"vwap":1568},"2025-12-23",21.98,1669800,{"date":1613,"open":1170,"high":1614,"low":1547,"close":1560,"change":329,"percent_change":1428,"volume":1615,"transactions":9,"vwap":1560},"2025-12-22",22.185,2073400,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1137,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-12-19",21.42,21.675,21.41,21.61,0.79,3305600,{"date":1625,"open":1626,"high":1548,"low":1627,"close":1569,"change":512,"percent_change":1018,"volume":1628,"transactions":9,"vwap":1569},"2025-12-18",21.63,21.32,2093100,{"date":1630,"open":1631,"high":1584,"low":1632,"close":1633,"change":1473,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-12-17",21.64,21.235,21.35,-1.11,1667000,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-12-16",21.96,22.049999,21.48,21.59,-0.21,-0.96,1684100,{"date":1646,"open":1254,"high":1647,"low":1648,"close":1576,"change":211,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1576},"2025-12-15",22.169,21.771,-0.5,1851900,{"date":1652,"open":1510,"high":1653,"low":1654,"close":1584,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1584},"2025-12-12",22.495,21.84,-0.43,-1.92,1738800,{"date":1659,"open":1199,"high":1660,"low":1661,"close":1161,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1161},"2025-12-11",22.505,22.195,0.05,0.22,1749200,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1233,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-12-10",21.53,22.298,21.485,22.29,3.48,5294600,{"date":1674,"open":1675,"high":1654,"low":1676,"close":1677,"change":443,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-12-09",21.51,21.37,21.54,-0.32,2313500,{"date":1681,"open":1610,"high":1604,"low":1567,"close":1621,"change":805,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1621},"2025-12-08",-1.05,2488100,{"date":1685,"open":1604,"high":1604,"low":1686,"close":1654,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1654},"2025-12-05",21.52,-0.22,-1,2392100,{"date":1691,"open":1692,"high":1693,"low":1638,"close":1570,"change":641,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1570},"2025-12-04",22.24,22.406,-0.59,1803800,{"date":1697,"open":1698,"high":1516,"low":1699,"close":1568,"change":1524,"percent_change":791,"volume":1700,"transactions":9,"vwap":1568},"2025-12-03",22.3,21.875,4102100,{"date":1702,"open":1194,"high":1207,"low":1703,"close":1704,"change":1025,"percent_change":358,"volume":1705,"transactions":9,"vwap":1704},"2025-12-02",22.2,22.23,1515900,{"date":1707,"open":1708,"high":1561,"low":1599,"close":1541,"change":444,"percent_change":565,"volume":1709,"transactions":9,"vwap":1541},"2025-12-01",22.43,2042900,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":311,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-11-28",22.6,22.87,22.485,22.76,1.38,845900,{"date":1719,"open":1720,"high":1447,"low":1206,"close":1252,"change":1687,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1252},"2025-11-26",22.64,-0.97,3057800,{"date":1724,"open":1516,"high":1713,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-11-25",22.155,22.67,0.55,2.49,1785200,{"date":1731,"open":1732,"high":1670,"low":1733,"close":1734,"change":311,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-11-24",21.73,21.628,22.12,1.42,2150700,{"date":1738,"open":1739,"high":1610,"low":1740,"close":1600,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1600},"2025-11-21",21.34,21.18,0.63,2.97,2143500,{"date":1745,"open":1593,"high":1169,"low":1746,"close":1740,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1740},"2025-11-20",21.1,-0.36,-1.67,2496400,{"date":1751,"open":1752,"high":1567,"low":1753,"close":1677,"change":719,"percent_change":330,"volume":1754,"transactions":9,"vwap":1677},"2025-11-19",21.23,21.21,2350400,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":219,"percent_change":934,"volume":1761,"transactions":9,"vwap":1760},"2025-11-18",21.25,21.413,21.049999,21.2,2615800,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-11-17",21.93,22.1,21.36,21.39,-0.68,-3.08,3012200,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1598,"change":1247,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1598},"2025-11-14",21.69,22.245,21.65,-1.78,2295400,{"date":1779,"open":1780,"high":1781,"low":1516,"close":1230,"change":1473,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1230},"2025-11-13",22.59,22.875,-1.06,2820900,{"date":1785,"open":1599,"high":1786,"low":1692,"close":1215,"change":54,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1215},"2025-11-12",23.12,2.21,4835800,{"date":1790,"open":1254,"high":1791,"low":1610,"close":1792,"change":1142,"percent_change":143,"volume":1793,"transactions":9,"vwap":1792},"2025-11-11",22.355,22.22,2079800,{"date":1795,"open":1698,"high":1653,"low":1796,"close":1797,"change":1086,"percent_change":544,"volume":1798,"transactions":9,"vwap":1797},"2025-11-10",21.915,22.15,2435400,{"date":1800,"open":1766,"high":1797,"low":1740,"close":1734,"change":1571,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1734},"2025-11-07",2.74,2676100,{"date":1804,"open":1246,"high":1591,"low":1805,"close":1667,"change":1678,"percent_change":1312,"volume":1806,"transactions":9,"vwap":1667},"2025-11-06",21.38,2887400,{"date":1808,"open":1640,"high":1809,"low":1810,"close":1811,"change":711,"percent_change":767,"volume":1812,"transactions":9,"vwap":1811},"2025-11-05",22.014999,21.24,21.85,2952900,{"date":1814,"open":1170,"high":1732,"low":1815,"close":1640,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1640},"2025-11-04",21.33,-0.65,-2.94,3821700,{"date":1820,"open":1654,"high":1797,"low":1675,"close":1604,"change":1662,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1604},"2025-11-03",0.23,2747600,{"date":1824,"open":1825,"high":1523,"low":1826,"close":1827,"change":1663,"percent_change":103,"volume":1828,"transactions":9,"vwap":1827},"2025-10-31",21.86,21.45,22.08,4777300,{"date":1830,"open":1704,"high":1447,"low":1246,"close":1825,"change":792,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1825},"2025-10-30",-2.84,5572100,{"date":1834,"open":1734,"high":1835,"low":1765,"close":1171,"change":483,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1171},"2025-10-29",25.014999,-12.86,10551800,{"date":1839,"open":1012,"high":1840,"low":750,"close":239,"change":219,"percent_change":1379,"volume":1841,"transactions":9,"vwap":239},"2025-10-28",26.14,3158000,{"date":1843,"open":1130,"high":1130,"low":1844,"close":684,"change":1092,"percent_change":775,"volume":1845,"transactions":9,"vwap":684},"2025-10-27",25.905,2054600,{"date":1847,"open":1130,"high":1848,"low":895,"close":759,"change":310,"percent_change":311,"volume":1849,"transactions":9,"vwap":759},"2025-10-24",26.46,1514200,{"date":1851,"open":283,"high":1005,"low":1852,"close":1417,"change":1741,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1417},"2025-10-23",25.47,2.48,1241000,{"date":1856,"open":684,"high":1079,"low":1857,"close":320,"change":533,"percent_change":1858,"volume":1859,"transactions":9,"vwap":320},"2025-10-22",25.39,-2.34,1259500,{"date":1861,"open":1004,"high":240,"low":306,"close":743,"change":463,"percent_change":554,"volume":1862,"transactions":9,"vwap":743},"2025-10-21",1806000,{"date":1864,"open":743,"high":240,"low":704,"close":365,"change":108,"percent_change":1821,"volume":1865,"transactions":9,"vwap":365},"2025-10-20",1075500,{"date":1867,"open":306,"high":366,"low":1107,"close":405,"change":1662,"percent_change":1108,"volume":1868,"transactions":9,"vwap":405},"2025-10-17",1694900,{"date":1870,"open":365,"high":260,"low":1091,"close":686,"change":451,"percent_change":452,"volume":1871,"transactions":9,"vwap":686},"2025-10-16",2952000,{"date":1873,"open":1141,"high":1024,"low":1874,"close":471,"change":1496,"percent_change":89,"volume":1875,"transactions":9,"vwap":471},"2025-10-15",25.12,3410100,{"date":1877,"open":1878,"high":1879,"low":1880,"close":386,"change":143,"percent_change":720,"volume":1881,"transactions":9,"vwap":386},"2025-10-14",24.17,25.225,24.045,1416400,{"date":1883,"open":1884,"high":282,"low":1885,"close":1886,"change":544,"percent_change":1276,"volume":1887,"transactions":9,"vwap":1886},"2025-10-13",24.98,24.545,24.59,1495100,{"date":1889,"open":881,"high":1890,"low":1891,"close":1146,"change":1892,"percent_change":483,"volume":1893,"transactions":9,"vwap":1146},"2025-10-10",25.915,24.43,-0.84,1468700,{"date":1895,"open":283,"high":283,"low":1060,"close":1896,"change":1404,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-10-09",25.29,-0.98,1209100,{"date":1900,"open":261,"high":1890,"low":998,"close":1080,"change":554,"percent_change":1571,"volume":1901,"transactions":9,"vwap":1080},"2025-10-08",1512600,{"date":1903,"open":188,"high":280,"low":1904,"close":1857,"change":1092,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1857},"2025-10-07",25.24,-0.47,1465100,{"date":1908,"open":1909,"high":743,"low":1107,"close":1107,"change":805,"percent_change":934,"volume":1910,"transactions":9,"vwap":1107},"2025-10-06",25.97,1826100,{"date":1912,"open":297,"high":759,"low":280,"close":404,"change":113,"percent_change":1524,"volume":1913,"transactions":9,"vwap":404},"2025-10-03",1730600,{"date":1915,"open":1896,"high":1916,"low":1896,"close":471,"change":1305,"percent_change":1917,"volume":1918,"transactions":9,"vwap":471},"2025-10-02",25.825,2.14,1697800,{"date":1920,"open":1921,"high":881,"low":1921,"close":308,"change":1338,"percent_change":595,"volume":1922,"transactions":9,"vwap":308},"2025-10-01",24.53,1690600,{"date":1924,"open":1925,"high":1061,"low":1037,"close":1926,"change":462,"percent_change":463,"volume":1927,"transactions":9,"vwap":1926},"2025-09-30",24.88,24.82,1574900,{"date":1929,"open":1930,"high":1931,"low":980,"close":932,"change":1932,"percent_change":1747,"volume":1933,"transactions":9,"vwap":932},"2025-09-29",25.09,25.26,-0.09,1773700,{"date":1935,"open":1886,"high":319,"low":1936,"close":943,"change":1018,"percent_change":767,"volume":1937,"transactions":9,"vwap":943},"2025-09-26",24.47,2012800,{"date":1939,"open":1434,"high":1921,"low":1053,"close":952,"change":544,"percent_change":1046,"volume":1940,"transactions":9,"vwap":952},"2025-09-25",2039300,{"date":1942,"open":923,"high":1943,"low":1878,"close":1944,"change":1682,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-09-24",25.385,24.34,-4.14,2597100,{"date":1948,"open":188,"high":1949,"low":1141,"close":1857,"change":791,"percent_change":1287,"volume":1950,"transactions":9,"vwap":1857},"2025-09-23",26.087999,2203200,{"date":1952,"open":1036,"high":306,"low":1925,"close":250,"change":376,"percent_change":890,"volume":1953,"transactions":9,"vwap":250},"2025-09-22",1971200,{"date":1955,"open":1024,"high":743,"low":1956,"close":1896,"change":523,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1896},"2025-09-19",25.28,-2.2,7977600,{"date":1960,"open":320,"high":1909,"low":1904,"close":1024,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1024},"2025-09-18",0.68,2.7,2938400,{"date":1965,"open":1141,"high":1966,"low":633,"close":1036,"change":1098,"percent_change":1678,"volume":1967,"transactions":9,"vwap":1036},"2025-09-17",25.795,2725200,{"date":1969,"open":1852,"high":1970,"low":1135,"close":1931,"change":1404,"percent_change":1897,"volume":1971,"transactions":9,"vwap":1931},"2025-09-16",25.565,1429800,{"date":1973,"open":339,"high":1004,"low":1974,"close":1107,"change":211,"percent_change":1655,"volume":1975,"transactions":9,"vwap":1107},"2025-09-15",25.395,1491200,{"date":1977,"open":365,"high":458,"low":1978,"close":758,"change":1655,"percent_change":200,"volume":1979,"transactions":9,"vwap":758},"2025-09-12",25.585,1921100,{"date":1981,"open":1857,"high":1982,"low":1102,"close":1417,"change":1233,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1417},"2025-09-11",26.065001,2.96,2119200,{"date":1986,"open":1987,"high":1004,"low":1141,"close":880,"change":451,"percent_change":1454,"volume":1988,"transactions":9,"vwap":880},"2025-09-10",25.32,1738400,{"date":1990,"open":272,"high":758,"low":1135,"close":1991,"change":242,"percent_change":1531,"volume":1564,"transactions":9,"vwap":1991},"2025-09-09",25.17,{"date":1993,"open":1994,"high":1995,"low":320,"close":695,"change":242,"percent_change":1996,"volume":1997,"transactions":9,"vwap":695},"2025-09-08",26,26.035,-1.47,2166000,{"date":1999,"open":431,"high":441,"low":1080,"close":405,"change":727,"percent_change":727,"volume":2000,"transactions":9,"vwap":405},"2025-09-05",1954300,{"date":2002,"open":271,"high":1909,"low":1987,"close":405,"change":1727,"percent_change":2003,"volume":2004,"transactions":9,"vwap":405},"2025-09-04",2.17,2398500,{"date":2006,"open":1085,"high":1857,"low":2007,"close":999,"change":143,"percent_change":2008,"volume":2009,"transactions":9,"vwap":999},"2025-09-03",24.93,1.28,1832600,{"date":2011,"open":1874,"high":1097,"low":1073,"close":2012,"change":1649,"percent_change":1448,"volume":2013,"transactions":9,"vwap":2012},"2025-09-02",25.059999,2622900,{"date":2015,"open":1840,"high":197,"low":1974,"close":748,"change":2016,"percent_change":798,"volume":2017,"transactions":9,"vwap":748},"2025-08-29",-0.58,1500000,{"date":2019,"open":431,"high":1011,"low":743,"close":1840,"change":1299,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1840},"2025-08-28",0.62,1860800,{"date":2023,"open":926,"high":2024,"low":442,"close":1012,"change":512,"percent_change":153,"volume":2025,"transactions":9,"vwap":1012},"2025-08-27",26.17,1673600,{"date":2027,"open":283,"high":461,"low":272,"close":472,"change":189,"percent_change":2028,"volume":2029,"transactions":9,"vwap":472},"2025-08-26",1.17,1829000,{"date":2031,"open":450,"high":248,"low":320,"close":873,"change":677,"percent_change":1339,"volume":2032,"transactions":9,"vwap":873},"2025-08-25",1800400,{"date":2034,"open":1936,"high":261,"low":2035,"close":394,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":394},"2025-08-22",24.335,0.94,3.87,1902700,{"date":2040,"open":2041,"high":949,"low":2042,"close":2043,"change":1663,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-08-21",24,23.9,24.29,0.91,1350800,{"date":2047,"open":988,"high":2048,"low":974,"close":960,"change":199,"percent_change":2049,"volume":2050,"transactions":9,"vwap":960},"2025-08-20",24.44,-1.8,2378600,{"date":2052,"open":2053,"high":395,"low":2054,"close":1067,"change":108,"percent_change":123,"volume":2055,"transactions":9,"vwap":1067},"2025-08-19",24.54,24.31,903400,{"date":2057,"open":1434,"high":1118,"low":1434,"close":1146,"change":153,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1146},"2025-08-18",1.45,1606100,{"date":2061,"open":2062,"high":2063,"low":1434,"close":1148,"change":1013,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1148},"2025-08-15",24.42,24.49,-1.71,1306500,{"date":2067,"open":67,"high":67,"low":374,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-08-14",24.52,-0.81,-3.2,1834800,{"date":2073,"open":2074,"high":918,"low":2075,"close":881,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":881},"2025-08-13",24.63,24.485,0.88,3.6,2434100,{"date":2080,"open":2081,"high":2082,"low":2081,"close":1146,"change":864,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1146},"2025-08-12",23.78,24.46,3.25,1372000,{"date":2086,"open":2087,"high":1053,"low":1487,"close":2088,"change":1662,"percent_change":252,"volume":2089,"transactions":9,"vwap":2088},"2025-08-11",23.79,23.68,2066900,{"date":2091,"open":1044,"high":1304,"low":2092,"close":2093,"change":1404,"percent_change":1682,"volume":2094,"transactions":9,"vwap":2093},"2025-08-08",23.61,23.63,1529400,{"date":2096,"open":952,"high":952,"low":2097,"close":2098,"change":1025,"percent_change":74,"volume":2099,"transactions":9,"vwap":2098},"2025-08-07",23.745,23.88,1994500,{"date":2101,"open":2102,"high":1291,"low":2103,"close":2104,"change":1098,"percent_change":849,"volume":2105,"transactions":9,"vwap":2104},"2025-08-06",24.15,23.875,24.14,2337800,{"date":2107,"open":2108,"high":395,"low":1224,"close":2109,"change":1013,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-08-05",24.68,24.22,-1.7,2010200,{"date":2113,"open":2114,"high":2115,"low":1936,"close":1045,"change":189,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1045},"2025-08-04",24.66,24.83,1.23,2405500,{"date":2119,"open":1297,"high":2120,"low":1489,"close":1944,"change":775,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1944},"2025-08-01",24.475,-1.85,2049600,{"date":2124,"open":2125,"high":450,"low":2126,"close":396,"change":444,"percent_change":74,"volume":2127,"transactions":9,"vwap":396},"2025-07-31",25.46,24.67,2810700,{"date":2129,"open":2130,"high":1427,"low":1298,"close":384,"change":311,"percent_change":2131,"volume":2132,"transactions":9,"vwap":384},"2025-07-30",24.5,1.25,4047400,{"date":2134,"open":1987,"high":272,"low":2135,"close":2136,"change":1649,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-07-29",24.55,24.76,-1.98,3850300,{"date":2140,"open":923,"high":1072,"low":1066,"close":1931,"change":299,"percent_change":300,"volume":2141,"transactions":9,"vwap":1931},"2025-07-28",1874800,{"date":2143,"open":1930,"high":1987,"low":2144,"close":1097,"change":153,"percent_change":604,"volume":2145,"transactions":9,"vwap":1097},"2025-07-25",24.865,1149000,{"date":2147,"open":2148,"high":2149,"low":2150,"close":1061,"change":113,"percent_change":1524,"volume":2151,"transactions":9,"vwap":1061},"2025-07-24",24.94,25.049999,24.73,1550800,{"date":2153,"open":2135,"high":2012,"low":2135,"close":2154,"change":896,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-07-23",24.97,1.96,1639100,{"date":2158,"open":2159,"high":1886,"low":2160,"close":2063,"change":252,"percent_change":623,"volume":2161,"transactions":9,"vwap":2063},"2025-07-22",24.2,23.99,2338800,{"date":2163,"open":396,"high":396,"low":2164,"close":2165,"change":1655,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-07-21",24.24,24.28,-1.74,1693000,{"date":2169,"open":1043,"high":67,"low":958,"close":1118,"change":2170,"percent_change":1209,"volume":2171,"transactions":9,"vwap":1118},"2025-07-18",-0.15,2020600,{"date":2173,"open":2082,"high":386,"low":2062,"close":1119,"change":1018,"percent_change":767,"volume":2174,"transactions":9,"vwap":1119},"2025-07-17",2170000,{"date":2176,"open":1067,"high":2177,"low":2178,"close":2048,"change":462,"percent_change":463,"volume":2179,"transactions":9,"vwap":2048},"2025-07-16",24.61,23.935,1655600,{"date":2181,"open":1926,"high":1043,"low":2182,"close":1891,"change":791,"percent_change":1379,"volume":2183,"transactions":9,"vwap":1891},"2025-07-15",24.36,1323500,{"date":2185,"open":949,"high":2186,"low":2182,"close":2177,"change":1137,"percent_change":263,"volume":2187,"transactions":9,"vwap":2177},"2025-07-14",24.65,974700,{"date":2189,"open":2053,"high":2108,"low":2109,"close":2048,"change":357,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2048},"2025-07-11",-1.21,1250600,{"date":2193,"open":374,"high":2194,"low":2054,"close":395,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":395},"2025-07-10",24.915,0.27,1.1,1530200,{"date":2199,"open":2165,"high":2063,"low":960,"close":1936,"change":1305,"percent_change":1455,"volume":2200,"transactions":9,"vwap":1936},"2025-07-09",1554800,{"date":2202,"open":2087,"high":1878,"low":2203,"close":2204,"change":123,"percent_change":1463,"volume":2205,"transactions":9,"vwap":2204},"2025-07-08",23.788,23.93,1849500,{"date":2207,"open":1155,"high":2208,"low":2209,"close":2088,"change":849,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2088},"2025-07-07",24.13,23.445,-1.37,1568800,{"date":2213,"open":2204,"high":982,"low":2214,"close":2215,"change":387,"percent_change":594,"volume":2216,"transactions":9,"vwap":2215},"2025-07-03",23.84,24.01,1216000,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2042,"change":1454,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2042},"2025-07-02",23.33,23.915,23.3,2.22,1608100,{"date":2225,"open":2226,"high":1224,"low":1453,"close":2227,"change":153,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-07-01",22.98,23.38,1.52,1946200,{"date":2231,"open":1445,"high":2232,"low":2233,"close":2234,"change":241,"percent_change":1655,"volume":2235,"transactions":9,"vwap":2234},"2025-06-30",23.15,22.94,23.030001,1440900,{"date":2237,"open":1232,"high":2238,"low":1447,"close":1445,"change":1821,"percent_change":47,"volume":2239,"transactions":9,"vwap":1445},"2025-06-27",23.26,2853600,{"date":2241,"open":1439,"high":1511,"low":2242,"close":2243,"change":189,"percent_change":678,"volume":2244,"transactions":9,"vwap":2243},"2025-06-26",22.735,22.9,2026400,{"date":2246,"open":1232,"high":1273,"low":1252,"close":1712,"change":1404,"percent_change":425,"volume":2247,"transactions":9,"vwap":1712},"2025-06-25",2363100,{"date":2249,"open":1206,"high":1447,"low":1704,"close":1262,"change":2250,"percent_change":1801,"volume":2251,"transactions":9,"vwap":1262},"2025-06-24",0.61,2132900,{"date":2253,"open":1811,"high":2254,"low":1677,"close":1692,"change":123,"percent_change":994,"volume":2255,"transactions":9,"vwap":1692},"2025-06-23",22.28,1278400,{"date":2257,"open":1254,"high":1599,"low":2258,"close":2259,"change":463,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-06-20",21.89,21.99,0.18,2749000,{"date":2263,"open":1246,"high":1516,"low":1246,"close":1605,"change":1821,"percent_change":1463,"volume":2264,"transactions":9,"vwap":1605},"2025-06-18",1822600,{"date":2266,"open":1584,"high":1734,"low":2267,"close":1548,"change":242,"percent_change":2268,"volume":2269,"transactions":9,"vwap":1548},"2025-06-17",21.67,-1.72,1441800,{"date":2271,"open":1585,"high":1703,"low":1811,"close":1765,"change":329,"percent_change":2272,"volume":2273,"transactions":9,"vwap":1765},"2025-06-16",1.89,1139100,{"date":2275,"open":2276,"high":2277,"low":2278,"close":1773,"change":658,"percent_change":2279,"volume":2280,"transactions":9,"vwap":1773},"2025-06-13",21.68,22.094999,21.57,-2.17,1510700,{"date":2282,"open":1638,"high":1518,"low":2283,"close":2284,"change":462,"percent_change":1662,"volume":2285,"transactions":9,"vwap":2284},"2025-06-12",21.812,22.17,1272600,{"date":2287,"open":1703,"high":2288,"low":1560,"close":1502,"change":1086,"percent_change":544,"volume":2289,"transactions":9,"vwap":1502},"2025-06-11",22.4,1474900,{"date":2291,"open":1638,"high":1797,"low":1246,"close":1604,"change":1137,"percent_change":864,"volume":2292,"transactions":9,"vwap":1604},"2025-06-10",1458100,{"date":2294,"open":1827,"high":1555,"low":2295,"close":1638,"change":1663,"percent_change":103,"volume":2296,"transactions":9,"vwap":1638},"2025-06-09",21.76,1309400,{"date":2298,"open":2299,"high":2300,"low":1621,"close":1246,"change":123,"percent_change":2301,"volume":2302,"transactions":9,"vwap":1246},"2025-06-06",21.87,21.88,1.16,869300,{"date":2304,"open":2305,"high":2295,"low":1805,"close":2306,"change":1142,"percent_change":513,"volume":2307,"transactions":9,"vwap":2306},"2025-06-05",21.5,21.49,1170900,{"date":2309,"open":1631,"high":1593,"low":2310,"close":1618,"change":1594,"percent_change":1816,"volume":2311,"transactions":9,"vwap":1618},"2025-06-04",21.4,1518900,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2316,"change":1727,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-06-03",21.11,21.605,21.56,2.62,1354100,{"date":2320,"open":2321,"high":1752,"low":2322,"close":2323,"change":1594,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-06-02",21.16,20.59,21.01,-0.66,1129300,{"date":2327,"open":1757,"high":1805,"low":2328,"close":2329,"change":805,"percent_change":74,"volume":2330,"transactions":9,"vwap":2329},"2025-05-30",20.991,21.15,1290800,{"date":2332,"open":1631,"high":1576,"low":2333,"close":1805,"change":241,"percent_change":1905,"volume":2334,"transactions":9,"vwap":1805},"2025-05-29",21.31,1403800,{"date":2336,"open":1569,"high":1193,"low":2333,"close":1640,"change":1662,"percent_change":1821,"volume":2337,"transactions":9,"vwap":1640},"2025-05-28",1141200,{"date":2339,"open":2310,"high":1677,"low":2314,"close":2340,"change":54,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-05-27",21.43,2.34,1235700,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":1098,"percent_change":242,"volume":2349,"transactions":9,"vwap":2348},"2025-05-23",20.47,21.13,20.39,20.94,995000,{"date":2351,"open":2329,"high":2340,"low":2352,"close":2353,"change":1038,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-05-22",20.95,21.02,-1.31,1870800,{"date":2357,"open":1815,"high":2310,"low":2348,"close":2358,"change":408,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-05-21",21.3,-1.34,2303100,{"date":2362,"open":1587,"high":2258,"low":1686,"close":1641,"change":1038,"percent_change":1549,"volume":2363,"transactions":9,"vwap":1641},"2025-05-20",1824400,{"date":2365,"open":1593,"high":1585,"low":1170,"close":2299,"change":1038,"percent_change":650,"volume":2366,"transactions":9,"vwap":2299},"2025-05-19",1992200,{"date":2368,"open":1638,"high":1703,"low":1593,"close":1797,"change":1462,"percent_change":2196,"volume":2369,"transactions":9,"vwap":1797},"2025-05-16",1960000,{"date":2371,"open":1827,"high":1791,"low":1592,"close":1584,"change":1678,"percent_change":2372,"volume":2373,"transactions":9,"vwap":1584},"2025-05-15",-1.44,3074400,{"date":2375,"open":1720,"high":2376,"low":2377,"close":1704,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":1704},"2025-05-14",22.66,22.18,-0.37,-1.64,2547000,{"date":2382,"open":1734,"high":2376,"low":1639,"close":1712,"change":230,"percent_change":435,"volume":2383,"transactions":9,"vwap":1712},"2025-05-13",2062400,{"date":2385,"open":1184,"high":1703,"low":1547,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-05-12",22,1.27,6.13,2852700,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":1142,"percent_change":719,"volume":2396,"transactions":9,"vwap":2395},"2025-05-09",20.76,20.89,20.538,20.73,1327000,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":1727,"percent_change":435,"volume":2403,"transactions":9,"vwap":2402},"2025-05-08",20.41,20.81,20.34,20.66,1388600,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":462,"percent_change":1662,"volume":2410,"transactions":9,"vwap":2409},"2025-05-07",20.28,20.29,19.965,20.11,2135100,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":452,"volume":2418,"transactions":9,"vwap":2416},"2025-05-06",19.84,20.19,19.72,20.1,0.1,1807900,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":1821,"percent_change":2301,"volume":2425,"transactions":9,"vwap":2424},"2025-05-05",19.6,20.22,19.56,20,2191000,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":1113,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-05-02",19.33,19.925,19.26,19.77,3.78,3047000,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":451,"percent_change":1225,"volume":2440,"transactions":9,"vwap":2439},"2025-05-01",19.07,19.49,18.99,19.049999,2401100,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2036,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-04-30",18.049999,19.040001,17.85,18.92,5.23,4564200,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":443,"percent_change":667,"volume":2455,"transactions":9,"vwap":2454},"2025-04-29",17.93,18.2,17.79,17.98,3077200,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2443,"change":108,"percent_change":513,"volume":2461,"transactions":9,"vwap":2443},"2025-04-28",17.97,18.36,17.84,1627500,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":113,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-04-25",17.94,18.22,17.77,17.99,-0.06,2426100,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2020,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-04-24",17.29,18.18,17.07,18,3.57,1923000,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":388,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-04-23",17.67,18.040001,17.25,17.38,2.6,1528500,{"date":181,"open":2487,"high":2488,"low":177,"close":2489,"change":513,"percent_change":1156,"volume":2490,"transactions":9,"vwap":2489},16.61,17.049999,16.94,1675200]