[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LWAY":3,"homepage-market-summary":31,"stock-historical-LWAY":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LWAY","2026-10-06",{"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},"Lifeway Foods Inc","Nasdaq",null,"DAIRY PRODUCTS","Lifeway Foods Inc is engaged in manufacturing probiotic, cultured, functional dairy health food products. Its primary product is drinkable kefir, which is a cultured dairy product. Its product categories are Drinkable Kefir, which is the key revenue-driving product, European-style soft cheeses, Cream, ProBugs, Frozen Kefir, and Other dairy. The company manufactures and markets products under the Lifeway and Fresh Made brand names, as well as under private labels on behalf of customers. It sells the products through a direct sales force, brokers, and distributors.","293","Morton Grove, IL",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},20.46,21.08,21.09,20.27,21,-0.54,-2.57,172725.639251,3912,20.6291,32.71,17.31,114457.66108478968,20.5,8916,{"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",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},34.2,104101,37997030.593367,-12.9,"2025-04-24",[185,186,195,206,217,227,237,247,257,268,279,290,301,309,320,331,340,350,359,369,380,391,401,412,423,433,443,453,464,474,485,496,506,515,524,535,546,557,566,576,587,597,608,618,628,637,647,657,668,677,688,696,706,716,727,735,743,751,757,766,773,781,790,798,805,812,821,828,834,842,850,858,863,871,878,884,891,899,903,909,915,922,927,934,940,948,955,963,969,975,981,988,995,1003,1010,1017,1023,1030,1035,1042,1048,1057,1064,1069,1075,1082,1088,1095,1102,1109,1116,1123,1131,1139,1147,1151,1155,1160,1167,1173,1180,1187,1193,1197,1201,1208,1214,1220,1228,1235,1244,1251,1259,1267,1275,1284,1292,1298,1304,1312,1320,1329,1336,1342,1348,1355,1359,1364,1368,1373,1379,1385,1390,1396,1404,1412,1419,1424,1428,1434,1440,1444,1450,1456,1462,1467,1475,1479,1484,1487,1493,1499,1507,1512,1516,1521,1525,1530,1535,1540,1545,1549,1553,1558,1564,1569,1574,1579,1583,1588,1594,1599,1602,1608,1613,1618,1623,1628,1636,1642,1650,1656,1661,1668,1674,1680,1684,1688,1695,1699,1703,1707,1712,1717,1723,1730,1736,1743,1748,1754,1760,1764,1770,1773,1777,1781,1785,1788,1792,1798,1805,1810,1813,1818,1822,1827,1834,1838,1843,1849,1853,1859,1866,1871,1875,1882,1889,1896,1902,1907,1911,1916,1923,1927,1932,1938,1945,1951,1956,1958,1962,1967,1972,1978,1985,1992,1998,2005,2013,2021,2028,2037,2044,2051,2057,2063,2069,2076,2082,2089,2095,2100,2106,2109,2113,2117,2123,2128,2135,2143,2151,2157,2163,2168,2172,2179,2184,2189,2194,2199,2203,2209,2212,2216,2223,2228,2231,2235,2240,2243,2248,2253,2256,2260,2265,2268,2273,2278,2282,2288,2292,2296,2299,2304,2308,2312,2315,2319,2321,2324,2328,2331,2334,2336,2340,2344,2349,2353,2356,2360,2367,2370,2374,2379,2384,2387,2393,2397,2401,2405,2411,2416,2423,2427,2430,2433,2438,2443,2447,2450,2453,2457,2462,2467,2471],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",21.2,20.62,-0.21,-0.99,154792.446323,3099,21.0152,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",21.15,21.69,20.57,21.21,0.11,0.52,203147.477768,3731,21.0568,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",21.25,21.45,21.04,21.1,-0.09,-0.42,148936.103204,3799,21.1613,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":108,"volume":224,"transactions":225,"vwap":226},"2026-09-30",21.12,21.31,20.85,21.19,0.05,204167.313084,4302,21.1686,{"date":228,"open":229,"high":230,"low":229,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",21.03,21.42,21.14,-0.22,-1.03,101933.859565,2473,21.2168,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",21.73,21.025,21.36,-0.38,-1.75,74649.726154,2811,21.2956,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":113,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",21.81,22.15,21.555,21.74,-0.78,89994.865205,2118,21.8127,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",22.47,22.59,21.86,21.91,-0.4,-1.79,139833.116883,2869,22.0164,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",23.45,23.5,22.2,22.31,-1.21,-5.14,168996.086489,3563,22.5571,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",23.75,24.14,23.48,23.52,-0.13,-0.55,70699.642495,2266,23.6524,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",23.9,24.22,23.305,23.65,-0.25,-1.05,103722.726231,3170,23.6438,{"date":302,"open":303,"high":304,"low":305,"close":292,"change":201,"percent_change":138,"volume":306,"transactions":307,"vwap":308},"2026-09-18",23.86,24.54,23.77,797924.576977,3833,23.9333,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",24.45,25.115,23.78,23.79,-0.63,-2.58,93221.767281,3883,24.1509,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",24.47,24.975,24.315,24.42,-0.05,-0.2,100902.958215,4352,24.4811,{"date":332,"open":333,"high":334,"low":335,"close":322,"change":327,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",24.51,24.73,24.2,-0.81,110174.613439,3762,24.496,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":108,"volume":347,"transactions":348,"vwap":349},"2026-09-14",24.61,25.7465,24.55,24.67,0.06,120018.83222,4328,24.9323,{"date":351,"open":352,"high":353,"low":354,"close":342,"change":232,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",24.83,25.68,24.41,-0.89,111771.638347,3809,24.8296,{"date":360,"open":361,"high":362,"low":363,"close":352,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",24.81,25.045,24.5,0.03,0.12,90917.178695,4760,24.7892,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",24.84,25.23,24.7,24.8,-0.15,-0.6,130825.941619,5058,24.8126,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",24.93,25.12,24.58,24.95,-0.06,-0.24,111647.022356,5330,24.9538,{"date":392,"open":393,"high":353,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",25.64,24.89,25.01,-0.65,-2.53,69168.302832,2675,25.1985,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-03",26.25,26.36,25.44,25.66,-0.53,-2.02,103278.892099,3126,25.6876,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",26.18,26.55,25.81,26.19,0.28,1.08,83426.774931,3002,26.1865,{"date":424,"open":425,"high":426,"low":416,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-01",26.06,26.61,25.91,-0.12,-0.46,69160.701798,4261,26.1297,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":274,"volume":440,"transactions":441,"vwap":442},"2026-08-31",26.32,26.6,25.97,26.03,-0.32,92292.010646,2489,26.2337,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":90,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-28",26.3,26.5475,26.085,26.35,0.84,87083.557373,4326,26.3879,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-27",26.34,26.48,25.935,26.13,-0.34,-1.28,87513.73202,3107,26.1411,{"date":465,"open":414,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-26",26.545,25.65,26.47,0.31,1.19,86688.011668,2725,26.1989,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-25",26.31,26.7,25.95,26.16,-0.175,-0.66,112910.99864,3679,26.24,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",26.07,27.43,25.9501,26.335,0.405,1.56,135795.40366,4143,26.6861,{"date":497,"open":498,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-21",25.98,25.361,25.93,0.02,0.08,124280.136745,4294,25.7447,{"date":507,"open":508,"high":509,"low":510,"close":427,"change":133,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-20",25.6,26.42,25.02,3.47,152899.140697,4277,25.8941,{"date":516,"open":405,"high":517,"low":361,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-19",26.04,25.04,-0.41,-1.61,210972.493652,5112,25.1217,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-18",25.59,25.865,25.0051,25.45,0.7,2.83,283944.16763,6036,25.5198,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-17",25.43,25.75,24.4,24.75,-1.07,-4.14,296035.766869,6077,24.7495,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-14",24.72,26.8099,24.3401,25.82,1.12,4.53,435174.280106,7508,25.5482,{"date":558,"open":559,"high":427,"low":560,"close":373,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-13",24.04,23.51,-4.52,-15.47,791078.840225,12695,24.9312,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":429,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-12",29.97,30.105,28.61,29.22,-1.55,144537.439246,3464,29.017,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-11",29.81,30.975,29.37,29.68,-0.29,-0.97,95398.621556,2525,29.8298,{"date":588,"open":589,"high":590,"low":591,"close":568,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-10",31.42,31.99,29.87,-1.53,-4.86,108239.892759,2545,30.6587,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-07",31.02,31.63,30.825,31.5,0.44,1.42,65482.925858,2146,31.2425,{"date":609,"open":610,"high":611,"low":610,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-06",29.49,31.14,31.06,1.68,5.72,87928.43082,2381,30.6411,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":364,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-05",29.58,29.83,29.29,29.38,0.1,92942.592558,2515,29.5443,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":190,"percent_change":173,"volume":634,"transactions":635,"vwap":636},"2026-08-04",29.72,29.9399,29.0801,29.35,76413.829863,2935,29.369,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":232,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-03",30.02,30.595,29.45,29.56,-0.74,55585.38416,2494,29.7141,{"date":648,"open":649,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-31",30.81,29.74,29.78,-1.19,-3.84,57008.186725,2206,30.0594,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-30",31.48,31.65,30.715,30.97,-0.43,-1.37,53517.782101,2030,31.1193,{"date":669,"open":670,"high":660,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-29",30.84,31.4,0.63,2.05,64291.3258,2182,31.3589,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-28",30.83,31.11,30.485,30.77,0.29,0.95,62326.805405,2360,30.8227,{"date":689,"open":690,"high":599,"low":691,"close":692,"change":153,"percent_change":693,"volume":694,"transactions":410,"vwap":695},"2026-07-27",30.59,30.3,30.48,0.13,72909.835955,30.5986,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":201,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-24",30.22,31.05,29.798,30.44,0.36,87521.885405,2934,30.634,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":501,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-23",30.23,30.6,29.02,30.33,0.07,250293.7443,5613,29.7456,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-22",31,31.12,30.09,30.31,-0.69,-2.23,252805.055473,5417,30.5838,{"date":728,"open":679,"high":729,"low":730,"close":718,"change":731,"percent_change":386,"volume":732,"transactions":733,"vwap":734},"2026-07-21",31.17,30.29,-0.02,90478.298877,3725,30.8973,{"date":736,"open":737,"high":737,"low":738,"close":599,"change":739,"percent_change":740,"volume":741,"transactions":299,"vwap":742},"2026-07-20",31.95,30.78,-0.93,-2.91,89341.813114,31.2156,{"date":744,"open":745,"high":746,"low":747,"close":737,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":737},"2026-07-17",32.060001,32.53,31.83,-0.14,-0.44,81700,{"date":752,"open":671,"high":26,"low":719,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-16",32.09,0.68,2.16,71300,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-15",32.33,32.63,31.1,31.41,-0.92,-2.85,234900,{"date":767,"open":768,"high":769,"low":770,"close":759,"change":39,"percent_change":771,"volume":772,"transactions":9,"vwap":759},"2026-07-14",31.8,32.43,30.8,1.83,122400,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":223,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-13",31.9,32.35,31.35,31.75,0.16,195800,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-10",30.79,31.78,30,31.7,0.79,2.56,182000,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":673,"volume":797,"transactions":9,"vwap":795},"2026-07-09",30.17,31.01,29.84,30.91,0.62,110400,{"date":799,"open":800,"high":801,"low":800,"close":730,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":730},"2026-07-08",28.88,30.45,0.97,3.31,172900,{"date":806,"open":807,"high":720,"low":808,"close":809,"change":439,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-07-07",29.16,28.14,29.32,-1.08,314800,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-06",31.29,31.55,29.26,29.64,-1.3,-4.2,827600,{"date":822,"open":641,"high":777,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-02",29.11,30.94,1.49,5.06,130500,{"date":829,"open":830,"high":730,"low":580,"close":641,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":641},"2026-07-01",29.85,-0.39,-1.31,318000,{"date":835,"open":836,"high":837,"low":838,"close":794,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":794},"2026-06-30",29.6,29.94,29.13,-0.08,-0.27,319900,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":103,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-29",29.8,30.68,29.3,29.92,1.8,233800,{"date":851,"open":711,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-26",30.98,28.29,29.39,-0.94,-3.1,482700,{"date":859,"open":860,"high":711,"low":861,"close":711,"change":39,"percent_change":96,"volume":862,"transactions":9,"vwap":711},"2026-06-25",29.47,28.55,234600,{"date":864,"open":865,"high":866,"low":865,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-24",28.67,31.23,29.75,1.14,3.98,431000,{"date":872,"open":873,"high":874,"low":873,"close":570,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":570},"2026-06-23",26.43,28.7,2.18,8.25,217300,{"date":879,"open":529,"high":880,"low":881,"close":873,"change":176,"percent_change":882,"volume":883,"transactions":9,"vwap":873},"2026-06-22",26.83,25.2,3.93,268200,{"date":885,"open":886,"high":887,"low":395,"close":537,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":537},"2026-06-18",25.1,25.61,0.43,1.72,131100,{"date":892,"open":374,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-17",25.15,24.53,25,0.21,0.85,138400,{"date":900,"open":901,"high":382,"low":363,"close":901,"change":346,"percent_change":108,"volume":902,"transactions":9,"vwap":901},"2026-06-16",24.79,80100,{"date":904,"open":905,"high":906,"low":335,"close":334,"change":459,"percent_change":907,"volume":908,"transactions":9,"vwap":334},"2026-06-15",25.11,25.27,-1.36,95100,{"date":910,"open":394,"high":911,"low":912,"close":913,"change":712,"percent_change":418,"volume":914,"transactions":9,"vwap":913},"2026-06-12",25.39,23.99,25.07,124900,{"date":916,"open":314,"high":917,"low":918,"close":895,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":895},"2026-06-11",25.09,23.56,1.17,4.91,146900,{"date":923,"open":314,"high":924,"low":271,"close":925,"change":501,"percent_change":502,"volume":926,"transactions":9,"vwap":925},"2026-06-10",24.34,23.83,235000,{"date":928,"open":305,"high":929,"low":930,"close":931,"change":469,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-09",24.09,23,23.81,1.32,97700,{"date":935,"open":936,"high":937,"low":936,"close":271,"change":938,"percent_change":213,"volume":939,"transactions":9,"vwap":271},"2026-06-08",23.47,23.84,-0.1,80000,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":604,"volume":947,"transactions":9,"vwap":945},"2026-06-05",23.37,24.01,23.15,23.6,0.33,121800,{"date":949,"open":950,"high":270,"low":951,"close":952,"change":953,"percent_change":176,"volume":954,"transactions":9,"vwap":952},"2026-06-04",23.25,22.91,23.27,0.23,115800,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":61,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-06-03",22.42,23.19,22.38,23.040001,1.99,176600,{"date":964,"open":965,"high":965,"low":959,"close":260,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":260},"2026-06-02",23.41,-0.84,-3.59,149200,{"date":970,"open":925,"high":925,"low":971,"close":972,"change":263,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-06-01",23.11,23.43,-1.68,78900,{"date":976,"open":925,"high":977,"low":945,"close":925,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":925},"2026-05-29",23.96,-0.19,-0.79,164300,{"date":982,"open":983,"high":984,"low":281,"close":985,"change":212,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-28",23.8,24.28,24.02,-0.37,60000,{"date":989,"open":990,"high":374,"low":991,"close":992,"change":428,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-27",24.46,24.08,24.11,-0.5,62400,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":855,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-26",25.24,25.77,24.21,24.23,-3.73,63300,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":346,"percent_change":108,"volume":1009,"transactions":9,"vwap":1008},"2026-05-22",25.14,25.58,24.56,25.17,88200,{"date":1011,"open":1012,"high":1013,"low":1014,"close":905,"change":213,"percent_change":1015,"volume":1016,"transactions":9,"vwap":905},"2026-05-21",25.47,25.53,24.68,-1.65,105300,{"date":1018,"open":1019,"high":1020,"low":382,"close":1013,"change":946,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1013},"2026-05-20",25.52,26,1.31,193900,{"date":1024,"open":1025,"high":508,"low":1026,"close":881,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":881},"2026-05-19",24.25,24.12,1.4,5.88,303900,{"date":1031,"open":999,"high":1032,"low":930,"close":983,"change":519,"percent_change":1033,"volume":1034,"transactions":9,"vwap":983},"2026-05-18",24.57,-1.69,287800,{"date":1036,"open":1037,"high":1038,"low":1039,"close":999,"change":264,"percent_change":1040,"volume":1041,"transactions":9,"vwap":999},"2026-05-15",24.9,26.08,23.67,-6.88,641900,{"date":1043,"open":538,"high":1044,"low":971,"close":1020,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1020},"2026-05-14",26.72,-1.25,-4.59,932400,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-13",25.51,27.49,25.5,27.25,1.89,7.45,94200,{"date":1058,"open":371,"high":887,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-12",24.6,25.36,0.41,1.64,40900,{"date":1065,"open":508,"high":1066,"low":394,"close":385,"change":396,"percent_change":1067,"volume":1068,"transactions":9,"vwap":385},"2026-05-11",25.69,-2.54,44500,{"date":1070,"open":467,"high":1071,"low":881,"close":508,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":508},"2026-05-08",26.09,-0.04,-0.16,43100,{"date":1076,"open":1077,"high":1078,"low":887,"close":393,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":393},"2026-05-07",26.4,26.65,-1.01,-3.79,36400,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1078,"change":1086,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1078},"2026-05-06",26.97,26.5,0,28200,{"date":1089,"open":1090,"high":1091,"low":1078,"close":1078,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1078},"2026-05-05",26.79,27.18,-0.23,-0.86,26600,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":232,"percent_change":336,"volume":1101,"transactions":9,"vwap":1100},"2026-05-04",27.1,27.23,26.58,26.88,40400,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1097,"change":1107,"percent_change":802,"volume":1108,"transactions":9,"vwap":1097},"2026-05-01",26.84,27.54,26.78,0.26,60700,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1104,"change":212,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1104},"2026-04-30",26.86,27,26.52,-0.33,26800,{"date":1117,"open":1091,"high":1118,"low":1119,"close":1120,"change":21,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-29",27.41,26.8,26.93,-1.97,47300,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":810,"volume":1130,"transactions":9,"vwap":1128},"2026-04-28",27.91,28.37,27.45,27.47,-0.3,62600,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":201,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-27",27.79,27.98,27.2,27.77,0.4,47600,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":470,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-24",26.95,27.78,26.2,27.66,4.5,69900,{"date":1148,"open":445,"high":1149,"low":1066,"close":468,"change":693,"percent_change":54,"volume":1150,"transactions":9,"vwap":468},"2026-04-23",26.53,48700,{"date":1152,"open":445,"high":1153,"low":458,"close":455,"change":731,"percent_change":839,"volume":1154,"transactions":9,"vwap":455},"2026-04-22",27.02,54300,{"date":1156,"open":1113,"high":1157,"low":393,"close":404,"change":459,"percent_change":1158,"volume":1159,"transactions":9,"vwap":404},"2026-04-21",26.9,-1.27,129200,{"date":1161,"open":406,"high":1162,"low":1163,"close":477,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":477},"2026-04-20",26.75,25.35,1.04,4.05,80400,{"date":1168,"open":1066,"high":1169,"low":372,"close":406,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":406},"2026-04-17",25.96,0.35,1.38,58000,{"date":1174,"open":325,"high":1175,"low":325,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-16",25.37,25.31,0.73,2.97,58900,{"date":1181,"open":1182,"high":1183,"low":1184,"close":384,"change":190,"percent_change":1185,"volume":1186,"transactions":9,"vwap":384},"2026-04-15",24.78,24.99,24,-0.85,112700,{"date":1188,"open":992,"high":382,"low":1189,"close":901,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":901},"2026-04-14",23.92,0.39,1.6,82400,{"date":1194,"open":945,"high":311,"low":936,"close":539,"change":672,"percent_change":1195,"volume":1196,"transactions":9,"vwap":539},"2026-04-13",2.65,56200,{"date":1198,"open":281,"high":985,"low":936,"close":305,"change":1107,"percent_change":1199,"volume":1200,"transactions":9,"vwap":305},"2026-04-10",1.11,50800,{"date":1202,"open":1203,"high":1204,"low":1205,"close":560,"change":97,"percent_change":1206,"volume":1207,"transactions":9,"vwap":560},"2026-04-09",22.77,23.58,22.52,2.22,38500,{"date":1209,"open":1210,"high":1184,"low":1211,"close":930,"change":953,"percent_change":1212,"volume":1213,"transactions":9,"vwap":930},"2026-04-08",23.39,22.76,1.01,65800,{"date":1215,"open":1216,"high":1210,"low":1217,"close":1203,"change":501,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1203},"2026-04-07",22.61,22.44,0.09,92000,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1177,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-06",22,22.84,21.29,22.75,3.32,95500,{"date":1229,"open":259,"high":950,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-02",21.76,22.02,-0.7,-3.08,115900,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-01",22.049999,22.85,20.7,22.72,3.38,17.48,312000,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1247,"change":802,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-31",18.58,19.34,18.33,5.28,56400,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":712,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-30",18.35,18.5,17.88,18.37,0.38,65500,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":296,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-27",18.68,18.72,18.22,18.3,-1.35,31300,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1092,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-26",18.56,18.6,18.09,18.55,-1.22,68100,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-25",18.27,19.08,17.8,18.78,0.72,3.99,82700,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-24",18.61,17.95,18.059999,-0.64,-3.42,38800,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":123,"percent_change":826,"volume":914,"transactions":9,"vwap":1297},"2026-03-23",18.040001,19.02,17.7,18.7,{"date":1299,"open":1300,"high":1301,"low":27,"close":1279,"change":1302,"percent_change":113,"volume":1303,"transactions":9,"vwap":1279},"2026-03-20",17.84,18.02,-0.03,74500,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":481,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-19",18.25,18.41,17.49,17.83,-3.57,63100,{"date":1313,"open":1314,"high":1247,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-18",19.17,18.42,18.49,-0.73,-3.8,103600,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-17",20.71,21.16,19.1,19.22,-1.49,-7.19,108000,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1322,"change":327,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1322},"2026-03-16",20.95,21.02,20.040001,-0.96,54000,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1338,"change":1072,"percent_change":978,"volume":1341,"transactions":9,"vwap":1338},"2026-03-13",20.91,21.33,20.8,27900,{"date":1343,"open":1344,"high":1345,"low":1340,"close":1331,"change":978,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1331},"2026-03-12",20.99,21.22,-0.9,18600,{"date":1349,"open":1350,"high":1351,"low":1352,"close":231,"change":459,"percent_change":1353,"volume":1354,"transactions":9,"vwap":231},"2026-03-11",21.46,21.61,20.94,-1.58,37500,{"date":1356,"open":1224,"high":261,"low":1224,"close":1357,"change":953,"percent_change":419,"volume":1358,"transactions":9,"vwap":1357},"2026-03-10",21.48,33200,{"date":1360,"open":211,"high":1361,"low":1362,"close":208,"change":1086,"percent_change":1086,"volume":1363,"transactions":9,"vwap":208},"2026-03-09",21.52,20.9,29000,{"date":1365,"open":200,"high":1366,"low":197,"close":208,"change":1367,"percent_change":74,"volume":1101,"transactions":9,"vwap":208},"2026-03-06",21.54,-0.11,{"date":1369,"open":198,"high":198,"low":1370,"close":241,"change":1114,"percent_change":1371,"volume":1372,"transactions":9,"vwap":241},"2026-03-05",21.28,-1.52,35300,{"date":1374,"open":239,"high":1375,"low":1376,"close":198,"change":386,"percent_change":1377,"volume":1378,"transactions":9,"vwap":198},"2026-03-04",22.07,21.64,-0.28,41400,{"date":1380,"open":1381,"high":1382,"low":1370,"close":1383,"change":1129,"percent_change":907,"volume":1384,"transactions":9,"vwap":1383},"2026-03-03",21.89,21.9,21.75,35700,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1237,"change":1367,"percent_change":993,"volume":1389,"transactions":9,"vwap":1237},"2026-03-02",21.87,22.99,53300,{"date":1391,"open":272,"high":1223,"low":1392,"close":1393,"change":285,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-02-27",21.96,22.16,-0.58,55300,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":840,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-02-26",22.57,22.71,22.22,22.29,-1.2,22200,{"date":1405,"open":1406,"high":1398,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-02-25",21.84,21.78,22.56,0.77,3.53,38100,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1218,"percent_change":1061,"volume":1418,"transactions":9,"vwap":1417},"2026-02-24",21.67,21.98,21.6,21.79,30200,{"date":1420,"open":1382,"high":1421,"low":1351,"close":1422,"change":1377,"percent_change":1158,"volume":1423,"transactions":9,"vwap":1422},"2026-02-23",22.23,21.7,46000,{"date":1425,"open":1381,"high":1426,"low":1230,"close":1415,"change":1218,"percent_change":1061,"volume":1427,"transactions":9,"vwap":1415},"2026-02-20",22.21,17500,{"date":1429,"open":1430,"high":1431,"low":1376,"close":1381,"change":375,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1381},"2026-02-19",21.99,22.18,-0.68,33400,{"date":1435,"open":1436,"high":1400,"low":1437,"close":1438,"change":1107,"percent_change":470,"volume":1439,"transactions":9,"vwap":1438},"2026-02-18",21.66,21.32,22.040001,32700,{"date":1441,"open":1222,"high":1231,"low":1366,"close":1407,"change":327,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1407},"2026-02-17",-0.91,24200,{"date":1445,"open":1407,"high":1446,"low":1447,"close":1415,"change":201,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1415},"2026-02-13",22.27,21.63,0.5,44800,{"date":1451,"open":1452,"high":1453,"low":208,"close":1387,"change":1454,"percent_change":889,"volume":1455,"transactions":9,"vwap":1387},"2026-02-12",21.58,21.93,0.37,39200,{"date":1457,"open":1415,"high":1415,"low":1458,"close":1459,"change":286,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-02-11",21.34,21.5,-2.49,22700,{"date":1463,"open":1414,"high":1464,"low":1414,"close":1237,"change":82,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1237},"2026-02-10",22.5,1.57,37600,{"date":1468,"open":1469,"high":1222,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-09",21.47,21.35,21.71,0.25,1.16,34700,{"date":1476,"open":1477,"high":1471,"low":241,"close":1350,"change":326,"percent_change":1092,"volume":1478,"transactions":9,"vwap":1350},"2026-02-06",21.53,34200,{"date":1480,"open":1459,"high":1417,"low":1481,"close":1482,"change":839,"percent_change":986,"volume":1483,"transactions":9,"vwap":1482},"2026-02-05",21.39,21.51,61500,{"date":1485,"open":198,"high":1430,"low":209,"close":1486,"change":839,"percent_change":986,"volume":1074,"transactions":9,"vwap":1486},"2026-02-04",21.59,{"date":1488,"open":1489,"high":272,"low":1490,"close":1414,"change":376,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1414},"2026-02-03",22.14,21.38,-2.69,95400,{"date":1494,"open":1237,"high":1495,"low":1496,"close":1446,"change":108,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1446},"2026-02-02",22.9,21.8,1.09,71000,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1172,"transactions":9,"vwap":1504},"2026-01-30",21.83,22.28,21.57,22.030001,0.2,0.92,{"date":1508,"open":1509,"high":1222,"low":1366,"close":1501,"change":1510,"percent_change":1511,"volume":1372,"transactions":9,"vwap":1501},"2026-01-29",21.85,0.18,0.83,{"date":1513,"open":250,"high":1205,"low":230,"close":1514,"change":986,"percent_change":973,"volume":1515,"transactions":9,"vwap":1514},"2026-01-28",21.65,45800,{"date":1517,"open":262,"high":1518,"low":1519,"close":1231,"change":386,"percent_change":840,"volume":1520,"transactions":9,"vwap":1231},"2026-01-27",22.059999,21.77,34800,{"date":1522,"open":1231,"high":1523,"low":198,"close":1524,"change":502,"percent_change":702,"volume":1138,"transactions":9,"vwap":1524},"2026-01-26",22.3,22.08,{"date":1526,"open":1393,"high":1527,"low":249,"close":1222,"change":296,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1222},"2026-01-23",22.39,-1.12,51000,{"date":1531,"open":957,"high":1532,"low":1415,"close":1533,"change":386,"percent_change":840,"volume":1534,"transactions":9,"vwap":1533},"2026-01-22",22.48,22.25,43500,{"date":1536,"open":1537,"high":1538,"low":1222,"close":273,"change":712,"percent_change":469,"volume":1539,"transactions":9,"vwap":273},"2026-01-21",22.36,22.62,60400,{"date":1541,"open":261,"high":957,"low":239,"close":1542,"change":1190,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-01-20",22.24,1.78,52200,{"date":1546,"open":1375,"high":1375,"low":1547,"close":1509,"change":582,"percent_change":832,"volume":1548,"transactions":9,"vwap":1509},"2026-01-16",21.82,49400,{"date":1550,"open":1518,"high":1400,"low":1407,"close":1489,"change":346,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1489},"2026-01-15",0.27,76100,{"date":1554,"open":1205,"high":1555,"low":1417,"close":1524,"change":993,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1524},"2026-01-14",22.7,-2.21,65100,{"date":1559,"open":1560,"high":1561,"low":1400,"close":1562,"change":232,"percent_change":1334,"volume":1563,"transactions":9,"vwap":1562},"2026-01-13",22.66,22.73,22.58,51500,{"date":1565,"open":1211,"high":1566,"low":1537,"close":1567,"change":501,"percent_change":1218,"volume":1568,"transactions":9,"vwap":1567},"2026-01-12",23.33,22.8,78400,{"date":1570,"open":1398,"high":1571,"low":1398,"close":1572,"change":624,"percent_change":603,"volume":1573,"transactions":9,"vwap":1572},"2026-01-09",23.71,22.78,89200,{"date":1575,"open":1222,"high":1495,"low":1222,"close":1576,"change":796,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-01-08",22.68,2.81,51900,{"date":1580,"open":1581,"high":1421,"low":249,"close":1518,"change":1302,"percent_change":748,"volume":1582,"transactions":9,"vwap":1518},"2026-01-07",22.13,44300,{"date":1584,"open":1561,"high":1223,"low":1524,"close":1585,"change":1289,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-01-06",22.09,-2.82,57100,{"date":1589,"open":1225,"high":1590,"low":1523,"close":1561,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1561},"2026-01-05",23.030001,-0.07,-0.31,72000,{"date":1595,"open":282,"high":282,"low":260,"close":1567,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1567},"2026-01-02",-1.43,-5.9,67400,{"date":1600,"open":281,"high":984,"low":295,"close":1000,"change":82,"percent_change":604,"volume":1601,"transactions":9,"vwap":1000},"2025-12-31",102500,{"date":1603,"open":1604,"high":292,"low":1605,"close":1606,"change":946,"percent_change":1027,"volume":1607,"transactions":9,"vwap":1606},"2025-12-30",23.59,22.86,23.89,146500,{"date":1609,"open":281,"high":1610,"low":1611,"close":918,"change":978,"percent_change":1612,"volume":1363,"transactions":9,"vwap":918},"2025-12-29",23.82,23.4,-0.8,{"date":1614,"open":1189,"high":282,"low":1615,"close":281,"change":296,"percent_change":1616,"volume":1617,"transactions":9,"vwap":281},"2025-12-26",23.18,-1.04,45200,{"date":1619,"open":1620,"high":1621,"low":1604,"close":1184,"change":201,"percent_change":138,"volume":1622,"transactions":9,"vwap":1184},"2025-12-24",23.93,24.059999,13300,{"date":1624,"open":1026,"high":406,"low":1625,"close":1606,"change":242,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1606},"2025-12-23",23.72,-1.57,109900,{"date":1629,"open":1630,"high":1631,"low":952,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-12-22",23.66,24.39,24.27,0.64,2.71,53200,{"date":1637,"open":1606,"high":1638,"low":1590,"close":1639,"change":1377,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-12-19",23.97,23.63,-1.17,84800,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1092,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-12-18",24.19,24.43,23.68,23.91,-0.95,63000,{"date":1651,"open":1652,"high":1653,"low":1567,"close":282,"change":702,"percent_change":1654,"volume":1655,"transactions":9,"vwap":282},"2025-12-17",23.69,25.08,1.51,89000,{"date":1657,"open":958,"high":1606,"low":1658,"close":313,"change":202,"percent_change":1659,"volume":1660,"transactions":9,"vwap":313},"2025-12-16",22.92,2.24,42500,{"date":1662,"open":1663,"high":1566,"low":1664,"close":1665,"change":83,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-12-15",23.3,22.93,23.26,0.61,36500,{"date":1669,"open":1670,"high":1671,"low":1398,"close":1672,"change":779,"percent_change":530,"volume":1673,"transactions":9,"vwap":1672},"2025-12-12",23.09,23.34,23.12,44100,{"date":1675,"open":1676,"high":1677,"low":1605,"close":1678,"change":232,"percent_change":1648,"volume":1679,"transactions":9,"vwap":1678},"2025-12-11",23.23,23.38,22.96,79100,{"date":1681,"open":1566,"high":1682,"low":930,"close":1615,"change":296,"percent_change":541,"volume":1683,"transactions":9,"vwap":1615},"2025-12-10",23.61,115400,{"date":1685,"open":271,"high":991,"low":1686,"close":972,"change":1302,"percent_change":285,"volume":1687,"transactions":9,"vwap":972},"2025-12-09",23.01,81200,{"date":1689,"open":1690,"high":1691,"low":958,"close":1692,"change":429,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-12-08",23.85,24.13,23.46,-1.92,66300,{"date":1696,"open":992,"high":1697,"low":314,"close":1189,"change":1073,"percent_change":481,"volume":1698,"transactions":9,"vwap":1189},"2025-12-05",24.33,36300,{"date":1700,"open":1632,"high":384,"low":1701,"close":991,"change":113,"percent_change":1232,"volume":1702,"transactions":9,"vwap":991},"2025-12-04",23.74,76500,{"date":1704,"open":325,"high":361,"low":314,"close":1025,"change":375,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1025},"2025-12-03",-0.61,37900,{"date":1708,"open":1709,"high":1709,"low":1606,"close":539,"change":1710,"percent_change":297,"volume":1711,"transactions":9,"vwap":539},"2025-12-02",24.88,-0.26,62700,{"date":1713,"open":352,"high":1653,"low":1663,"close":1714,"change":285,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-12-01",24.66,-0.52,67200,{"date":1718,"open":984,"high":1719,"low":1720,"close":901,"change":1170,"percent_change":1721,"volume":1722,"transactions":9,"vwap":901},"2025-11-28",24.94,23.76,1.43,32000,{"date":1724,"open":992,"high":894,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-11-26",23.57,24.44,0.32,1.33,92100,{"date":1731,"open":1732,"high":539,"low":951,"close":1026,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1026},"2025-11-25",22.94,1.05,4.55,97800,{"date":1737,"open":1446,"high":931,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-11-24",21.24,23.07,0.57,2.53,173800,{"date":1744,"open":1482,"high":1745,"low":208,"close":1464,"change":1212,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1464},"2025-11-21",22.81,4.7,240700,{"date":1749,"open":259,"high":1750,"low":231,"close":1751,"change":1232,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-11-20",22.51,21.49,-3.15,134400,{"date":1755,"open":1509,"high":1562,"low":1756,"close":1757,"change":603,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-11-19",21.62,22.19,2.02,90100,{"date":1761,"open":1452,"high":1519,"low":1762,"close":1383,"change":223,"percent_change":953,"volume":1763,"transactions":9,"vwap":1383},"2025-11-18",20.96,106400,{"date":1765,"open":1527,"high":1527,"low":1766,"close":1422,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1422},"2025-11-17",21.3,-0.57,-2.56,86300,{"date":1771,"open":1501,"high":1562,"low":1469,"close":1446,"change":702,"percent_change":1062,"volume":1772,"transactions":9,"vwap":1446},"2025-11-14",114600,{"date":1774,"open":1590,"high":1590,"low":198,"close":262,"change":966,"percent_change":1775,"volume":1776,"transactions":9,"vwap":262},"2025-11-13",-3.69,174400,{"date":1778,"open":1157,"high":1779,"low":1452,"close":1225,"change":1394,"percent_change":1460,"volume":1780,"transactions":9,"vwap":1225},"2025-11-12",26.99,206200,{"date":1782,"open":937,"high":344,"low":1783,"close":1566,"change":1784,"percent_change":1371,"volume":914,"transactions":9,"vwap":1566},"2025-11-11",22.83,-0.36,{"date":1786,"open":1787,"high":384,"low":918,"close":1652,"change":173,"percent_change":740,"volume":1735,"transactions":9,"vwap":1652},"2025-11-10",24.36,{"date":1789,"open":322,"high":1790,"low":270,"close":539,"change":285,"percent_change":407,"volume":1791,"transactions":9,"vwap":539},"2025-11-07",25.41,52300,{"date":1793,"open":911,"high":1794,"low":1645,"close":894,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":894},"2025-11-06",25.63,-0.76,-3.01,122900,{"date":1799,"open":1800,"high":1112,"low":1801,"close":1802,"change":552,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-11-05",24.17,23.73,25.29,4.63,167500,{"date":1806,"open":1691,"high":1807,"low":292,"close":1800,"change":153,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1800},"2025-11-04",24.52,0.17,31500,{"date":1811,"open":335,"high":1183,"low":1620,"close":1691,"change":83,"percent_change":39,"volume":1812,"transactions":9,"vwap":1691},"2025-11-03",60600,{"date":1814,"open":1815,"high":1816,"low":918,"close":912,"change":387,"percent_change":191,"volume":1817,"transactions":9,"vwap":912},"2025-10-31",24.049999,24.3,54200,{"date":1819,"open":1820,"high":895,"low":270,"close":1000,"change":712,"percent_change":683,"volume":1821,"transactions":9,"vwap":1000},"2025-10-30",24.1,73100,{"date":1823,"open":886,"high":881,"low":1820,"close":1824,"change":1640,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-10-29",24.16,-4.62,123500,{"date":1828,"open":1829,"high":551,"low":1830,"close":1831,"change":749,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-10-28",25.76,25.25,25.33,-1.71,27800,{"date":1835,"open":445,"high":1836,"low":393,"close":998,"change":407,"percent_change":408,"volume":1837,"transactions":9,"vwap":998},"2025-10-27",26.67,48300,{"date":1839,"open":1100,"high":1840,"low":1841,"close":445,"change":749,"percent_change":1015,"volume":1842,"transactions":9,"vwap":445},"2025-10-24",26.96,26.23,41700,{"date":1844,"open":1845,"high":1112,"low":1846,"close":1847,"change":978,"percent_change":173,"volume":1848,"transactions":9,"vwap":1847},"2025-10-23",26.92,26.21,26.74,56800,{"date":1850,"open":1851,"high":1097,"low":415,"close":1120,"change":364,"percent_change":201,"volume":1852,"transactions":9,"vwap":1120},"2025-10-22",26.66,32800,{"date":1854,"open":1855,"high":1856,"low":455,"close":1157,"change":387,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1157},"2025-10-21",27.049999,27.07,-0.88,41600,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":375,"percent_change":286,"volume":1865,"transactions":9,"vwap":1864},"2025-10-20",27.33,27.46,26.64,27.14,60300,{"date":1867,"open":1868,"high":488,"low":1157,"close":1869,"change":364,"percent_change":201,"volume":1870,"transactions":9,"vwap":1869},"2025-10-17",27.26,27.29,43000,{"date":1872,"open":1133,"high":1873,"low":1098,"close":1868,"change":1114,"percent_change":1402,"volume":1874,"transactions":9,"vwap":1868},"2025-10-16",28.28,147500,{"date":1876,"open":1118,"high":1877,"low":1878,"close":1879,"change":1137,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-10-15",27.95,26.11,27.59,1.47,107500,{"date":1883,"open":1884,"high":1877,"low":1020,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-10-14",26.15,27.19,0.75,2.84,116600,{"date":1890,"open":1891,"high":1892,"low":405,"close":1893,"change":138,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-10-13",27.12,28.72,26.44,1.77,220200,{"date":1897,"open":484,"high":1898,"low":1899,"close":498,"change":376,"percent_change":1900,"volume":1901,"transactions":9,"vwap":498},"2025-10-10",27.13,25.71,-2.26,136900,{"date":1903,"open":1162,"high":1904,"low":1905,"close":1099,"change":748,"percent_change":1715,"volume":1906,"transactions":9,"vwap":1099},"2025-10-09",26.81,26.29,45400,{"date":1908,"open":404,"high":1153,"low":1020,"close":1044,"change":683,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1044},"2025-10-08",1.1,106100,{"date":1912,"open":1913,"high":1100,"low":1790,"close":873,"change":1633,"percent_change":1914,"volume":1915,"transactions":9,"vwap":873},"2025-10-07",26.1,2.48,310900,{"date":1917,"open":1918,"high":415,"low":1919,"close":1920,"change":82,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-10-06",26.46,25.040001,25.79,1.34,147800,{"date":1924,"open":538,"high":1925,"low":911,"close":529,"change":327,"percent_change":253,"volume":1926,"transactions":9,"vwap":529},"2025-10-03",25.9,71800,{"date":1928,"open":1020,"high":1929,"low":997,"close":467,"change":1795,"percent_change":1930,"volume":1931,"transactions":9,"vwap":467},"2025-10-02",26.39,-2.88,151400,{"date":1933,"open":1934,"high":1085,"low":1935,"close":1936,"change":1265,"percent_change":593,"volume":1937,"transactions":9,"vwap":1936},"2025-10-01",26.28,24.71,26.41,494100,{"date":1939,"open":1120,"high":1940,"low":1941,"close":1942,"change":1177,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-09-30",27.82,26.89,27.76,2.7,124500,{"date":1946,"open":1947,"high":1948,"low":1847,"close":1949,"change":1218,"percent_change":946,"volume":1950,"transactions":9,"vwap":1949},"2025-09-29",27.08,27.32,27.030001,73200,{"date":1952,"open":476,"high":1953,"low":458,"close":1953,"change":672,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-09-26",26.94,2.39,80300,{"date":1957,"open":476,"high":426,"low":1884,"close":476,"change":519,"percent_change":592,"volume":1227,"transactions":9,"vwap":476},"2025-09-25",{"date":1959,"open":1905,"high":1960,"low":1878,"close":1044,"change":953,"percent_change":133,"volume":1961,"transactions":9,"vwap":1044},"2025-09-24",26.85,185800,{"date":1963,"open":1111,"high":1964,"low":479,"close":1965,"change":938,"percent_change":242,"volume":1966,"transactions":9,"vwap":1965},"2025-09-23",27.5,26.49,222600,{"date":1968,"open":1884,"high":1941,"low":1969,"close":1970,"change":953,"percent_change":133,"volume":1971,"transactions":9,"vwap":1970},"2025-09-22",25.84,26.59,242400,{"date":1973,"open":1851,"high":1974,"low":1975,"close":404,"change":286,"percent_change":1976,"volume":1977,"transactions":9,"vwap":404},"2025-09-19",27.01,25.86,-2.04,598400,{"date":1979,"open":1980,"high":1855,"low":406,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-09-18",26.02,26.91,-6.91,-20.43,1066500,{"date":1986,"open":1987,"high":179,"low":1988,"close":1989,"change":1727,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-09-17",33.38,33.34,33.82,0.96,103500,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":232,"percent_change":396,"volume":1539,"transactions":9,"vwap":1997},"2025-09-16",33.63,34,33.26,33.5,{"date":1999,"open":1996,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":123,"volume":2004,"transactions":9,"vwap":2002},"2025-09-15",33.8,32.42,33.72,0.3,99300,{"date":2006,"open":26,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-09-12",33.55,32.5,33.42,0.65,1.98,111900,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":54,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-09-11",32.57,32.94,32.21,32.77,1.52,50500,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":1092,"percent_change":173,"volume":2027,"transactions":9,"vwap":2026},"2025-09-10",32.2,32.8,32,32.28,84400,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-09-09",31.2,32.85,31.16,32.51,1.25,4,106800,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":83,"percent_change":61,"volume":2043,"transactions":9,"vwap":2042},"2025-09-08",31.3,31.31,30.89,31.26,56600,{"date":2045,"open":2046,"high":2047,"low":2048,"close":719,"change":90,"percent_change":2049,"volume":2050,"transactions":9,"vwap":719},"2025-09-05",31.08,31.46,30.18,0.71,95600,{"date":2052,"open":718,"high":2053,"low":2054,"close":2055,"change":712,"percent_change":953,"volume":2056,"transactions":9,"vwap":2055},"2025-09-04",31.47,30.049999,30.9,82100,{"date":2058,"open":2059,"high":824,"low":2060,"close":679,"change":143,"percent_change":2061,"volume":2062,"transactions":9,"vwap":679},"2025-09-03",29.79,29.12,3.56,69300,{"date":2064,"open":2065,"high":738,"low":861,"close":2066,"change":1232,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-09-02",30.5,29.77,-2.3,82000,{"date":2070,"open":2071,"high":2032,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":1354,"transactions":9,"vwap":2073},"2025-08-29",31.059999,30.2,30.47,-0.45,-1.46,{"date":2077,"open":711,"high":2078,"low":2079,"close":2080,"change":97,"percent_change":613,"volume":2081,"transactions":9,"vwap":2080},"2025-08-28",31.040001,30.01,30.92,90700,{"date":2083,"open":2084,"high":2055,"low":2085,"close":2086,"change":21,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-08-27",30.7,29.89,30.41,-1.74,59800,{"date":2090,"open":2091,"high":2046,"low":2072,"close":2092,"change":2093,"percent_change":2094,"volume":1172,"transactions":9,"vwap":2092},"2025-08-26",30.26,30.95,0.59,1.94,{"date":2096,"open":786,"high":786,"low":2072,"close":2097,"change":664,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-08-25",30.36,-4.32,61200,{"date":2101,"open":2030,"high":2102,"low":2041,"close":2103,"change":2104,"percent_change":2105,"volume":1568,"transactions":9,"vwap":2103},"2025-08-22",32.19,31.73,0.81,2.62,{"date":2107,"open":682,"high":2039,"low":2086,"close":2080,"change":946,"percent_change":419,"volume":2108,"transactions":9,"vwap":2080},"2025-08-21",63200,{"date":2110,"open":2111,"high":738,"low":639,"close":690,"change":1086,"percent_change":1086,"volume":2112,"transactions":9,"vwap":690},"2025-08-20",30.030001,35600,{"date":2114,"open":2115,"high":671,"low":2115,"close":690,"change":502,"percent_change":1107,"volume":2116,"transactions":9,"vwap":690},"2025-08-19",30.52,43800,{"date":2118,"open":2119,"high":709,"low":2120,"close":2121,"change":2049,"percent_change":2122,"volume":1455,"transactions":9,"vwap":2121},"2025-08-18",29.86,29.5,30.51,2.38,{"date":2124,"open":2125,"high":2126,"low":816,"close":844,"change":978,"percent_change":315,"volume":2127,"transactions":9,"vwap":844},"2025-08-15",30.11,30.24,47800,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":327,"percent_change":481,"volume":2134,"transactions":9,"vwap":2133},"2025-08-14",29.98,30.39,29.61,29.99,42600,{"date":2136,"open":2137,"high":718,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-08-13",29.66,29.25,30.19,0.69,2.34,142800,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2120,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2120},"2025-08-12",28.5,29.7,27.67,1.88,6.81,284900,{"date":2152,"open":2153,"high":2154,"low":1864,"close":2155,"change":285,"percent_change":2156,"volume":987,"transactions":9,"vwap":2155},"2025-08-11",27.8,28.49,27.62,-0.47,{"date":2158,"open":1942,"high":1877,"low":2159,"close":2160,"change":469,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-08-08",27.4,27.75,1.13,24400,{"date":2164,"open":2165,"high":2153,"low":1153,"close":2166,"change":232,"percent_change":1612,"volume":2167,"transactions":9,"vwap":2166},"2025-08-07",27.36,27.44,60800,{"date":2169,"open":1960,"high":2170,"low":1960,"close":1144,"change":2171,"percent_change":1206,"volume":2043,"transactions":9,"vwap":1144},"2025-08-06",27.9,0.6,{"date":2173,"open":2174,"high":2153,"low":2175,"close":2176,"change":1715,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-08-05",27.6,26.87,27.059999,-1.89,62800,{"date":2180,"open":2181,"high":2154,"low":1104,"close":2181,"change":530,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-08-04",27.58,2.6,133300,{"date":2185,"open":893,"high":2165,"low":893,"close":1100,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1100},"2025-08-01",1.66,6.58,236000,{"date":2190,"open":1059,"high":508,"low":333,"close":2191,"change":888,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-07-31",25.22,1.73,44400,{"date":2195,"open":467,"high":538,"low":2196,"close":901,"change":1093,"percent_change":2197,"volume":2198,"transactions":9,"vwap":901},"2025-07-30",24.69,-3.35,39400,{"date":2200,"open":2201,"high":2201,"low":467,"close":467,"change":1072,"percent_change":1073,"volume":2202,"transactions":9,"vwap":467},"2025-07-29",26.12,13100,{"date":2204,"open":1085,"high":2205,"low":2206,"close":1066,"change":253,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1066},"2025-07-28",26.73,25.42,-2.95,20700,{"date":2210,"open":1020,"high":1078,"low":406,"close":468,"change":160,"percent_change":2211,"volume":902,"transactions":9,"vwap":468},"2025-07-25",2.12,{"date":2213,"open":414,"high":1112,"low":537,"close":2214,"change":1129,"percent_change":2215,"volume":1498,"transactions":9,"vwap":2214},"2025-07-24",25.92,-1.14,{"date":2217,"open":1008,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":1200,"transactions":9,"vwap":2220},"2025-07-23",26.27,24.49,26.22,1.26,5.05,{"date":2224,"open":1182,"high":905,"low":2219,"close":2225,"change":683,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-07-22",24.96,1.18,20600,{"date":2229,"open":1183,"high":1830,"low":1807,"close":345,"change":459,"percent_change":907,"volume":2230,"transactions":9,"vwap":345},"2025-07-21",15300,{"date":2232,"open":1012,"high":2233,"low":539,"close":395,"change":1072,"percent_change":1073,"volume":2234,"transactions":9,"vwap":395},"2025-07-18",25.49,21200,{"date":2236,"open":540,"high":372,"low":373,"close":2237,"change":1666,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-07-17",25.049999,2.5,23700,{"date":2241,"open":1032,"high":1014,"low":1816,"close":1726,"change":364,"percent_change":365,"volume":2242,"transactions":9,"vwap":1726},"2025-07-16",18400,{"date":2244,"open":342,"high":540,"low":1697,"close":354,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":354},"2025-07-15",-0.35,-1.41,38400,{"date":2249,"open":895,"high":372,"low":333,"close":2250,"change":1592,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-07-14",24.76,-1.24,15500,{"date":2254,"open":905,"high":1831,"low":394,"close":913,"change":1302,"percent_change":428,"volume":2255,"transactions":9,"vwap":913},"2025-07-11",53100,{"date":2257,"open":373,"high":1060,"low":2258,"close":886,"change":953,"percent_change":1506,"volume":2259,"transactions":9,"vwap":886},"2025-07-10",24.48,38600,{"date":2261,"open":895,"high":911,"low":2262,"close":2263,"change":1086,"percent_change":1086,"volume":2264,"transactions":9,"vwap":2263},"2025-07-09",24.74,24.87,22400,{"date":2266,"open":886,"high":886,"low":2250,"close":2263,"change":1591,"percent_change":1377,"volume":2267,"transactions":9,"vwap":2263},"2025-07-08",19200,{"date":2269,"open":2270,"high":2270,"low":374,"close":1719,"change":376,"percent_change":2271,"volume":2272,"transactions":9,"vwap":1719},"2025-07-07",25.83,-2.35,77300,{"date":2274,"open":2275,"high":1845,"low":1008,"close":2276,"change":519,"percent_change":1353,"volume":2277,"transactions":9,"vwap":2276},"2025-07-03",25.99,25.54,48400,{"date":2279,"open":2225,"high":478,"low":2250,"close":478,"change":1164,"percent_change":2280,"volume":2281,"transactions":9,"vwap":478},"2025-07-02",4.18,68700,{"date":2283,"open":2284,"high":2285,"low":363,"close":2286,"change":1107,"percent_change":1733,"volume":2287,"transactions":9,"vwap":2286},"2025-07-01",24.64,25.38,24.91,49800,{"date":2289,"open":2262,"high":1709,"low":2290,"close":2291,"change":386,"percent_change":387,"volume":1660,"transactions":9,"vwap":2291},"2025-06-30",24.29,24.65,{"date":2293,"open":1059,"high":895,"low":1824,"close":1935,"change":2294,"percent_change":1666,"volume":2295,"transactions":9,"vwap":1935},"2025-06-27",0.15,159800,{"date":2297,"open":1816,"high":1037,"low":1621,"close":1007,"change":47,"percent_change":961,"volume":2298,"transactions":9,"vwap":1007},"2025-06-26",30000,{"date":2300,"open":2301,"high":539,"low":305,"close":991,"change":263,"percent_change":2302,"volume":2303,"transactions":9,"vwap":991},"2025-06-25",24.15,-1.63,39600,{"date":2305,"open":304,"high":2306,"low":1631,"close":2258,"change":502,"percent_change":946,"volume":2307,"transactions":9,"vwap":2258},"2025-06-24",24.97,16700,{"date":2309,"open":1032,"high":2196,"low":1184,"close":539,"change":428,"percent_change":2310,"volume":2311,"transactions":9,"vwap":539},"2025-06-23",-0.49,37800,{"date":2313,"open":901,"high":886,"low":990,"close":1807,"change":1367,"percent_change":2074,"volume":2314,"transactions":9,"vwap":1807},"2025-06-20",39900,{"date":2316,"open":344,"high":1935,"low":1026,"close":2317,"change":1591,"percent_change":1377,"volume":2318,"transactions":9,"vwap":2317},"2025-06-18",24.63,36700,{"date":2320,"open":1037,"high":1831,"low":363,"close":373,"change":242,"percent_change":1371,"volume":1207,"transactions":9,"vwap":373},"2025-06-17",{"date":2322,"open":905,"high":2233,"low":382,"close":1653,"change":779,"percent_change":1633,"volume":2323,"transactions":9,"vwap":1653},"2025-06-16",30500,{"date":2325,"open":895,"high":881,"low":2250,"close":2326,"change":232,"percent_change":1857,"volume":2327,"transactions":9,"vwap":2326},"2025-06-13",24.92,17400,{"date":2329,"open":345,"high":2330,"low":345,"close":1005,"change":953,"percent_change":1506,"volume":1809,"transactions":9,"vwap":1005},"2025-06-12",25.55,{"date":2332,"open":510,"high":1012,"low":374,"close":2286,"change":212,"percent_change":1784,"volume":2333,"transactions":9,"vwap":2286},"2025-06-11",49300,{"date":2335,"open":385,"high":529,"low":374,"close":895,"change":1505,"percent_change":2104,"volume":1449,"transactions":9,"vwap":895},"2025-06-10",{"date":2337,"open":1709,"high":1925,"low":1807,"close":374,"change":428,"percent_change":2338,"volume":2339,"transactions":9,"vwap":374},"2025-06-09",-0.48,69400,{"date":2341,"open":2250,"high":2342,"low":345,"close":2326,"change":702,"percent_change":1880,"volume":2343,"transactions":9,"vwap":2326},"2025-06-06",25.21,50100,{"date":2345,"open":2291,"high":2346,"low":335,"close":1007,"change":1511,"percent_change":2347,"volume":2348,"transactions":9,"vwap":1007},"2025-06-05",24.82,3.5,63500,{"date":2350,"open":270,"high":292,"low":2351,"close":1801,"change":418,"percent_change":470,"volume":2352,"transactions":9,"vwap":1801},"2025-06-04",23.21,36000,{"date":2354,"open":2355,"high":325,"low":1611,"close":270,"change":263,"percent_change":973,"volume":1817,"transactions":9,"vwap":270},"2025-06-03",23.87,{"date":2357,"open":930,"high":322,"low":1750,"close":1690,"change":2034,"percent_change":2358,"volume":2359,"transactions":9,"vwap":1690},"2025-06-02",5.53,136100,{"date":2361,"open":250,"high":2362,"low":2363,"close":2364,"change":61,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-05-30",22.74,22.1,22.6,2.03,24300,{"date":2368,"open":1421,"high":1398,"low":1504,"close":250,"change":953,"percent_change":1733,"volume":2369,"transactions":9,"vwap":250},"2025-05-29",35500,{"date":2371,"open":2363,"high":959,"low":1547,"close":2372,"change":375,"percent_change":1432,"volume":2373,"transactions":9,"vwap":2372},"2025-05-28",21.92,26500,{"date":2375,"open":1555,"high":1567,"low":2376,"close":1375,"change":1114,"percent_change":2377,"volume":2378,"transactions":9,"vwap":1375},"2025-05-27",22.01,-1.47,27700,{"date":2380,"open":2381,"high":1205,"low":1222,"close":2382,"change":624,"percent_change":61,"volume":2383,"transactions":9,"vwap":2382},"2025-05-23",22.12,22.4,13400,{"date":2385,"open":2381,"high":1567,"low":1222,"close":1523,"change":1086,"percent_change":1086,"volume":2386,"transactions":9,"vwap":1523},"2025-05-22",30900,{"date":2388,"open":2389,"high":1223,"low":2390,"close":1523,"change":748,"percent_change":2391,"volume":2392,"transactions":9,"vwap":1523},"2025-05-21",22.54,22.11,-0.62,36200,{"date":2394,"open":1415,"high":1464,"low":2372,"close":1217,"change":1137,"percent_change":2395,"volume":2396,"transactions":9,"vwap":1217},"2025-05-20",1.81,41100,{"date":2398,"open":2399,"high":2399,"low":2400,"close":1438,"change":242,"percent_change":1033,"volume":974,"transactions":9,"vwap":1438},"2025-05-19",22.53,21.88,{"date":2402,"open":1576,"high":2403,"low":957,"close":957,"change":232,"percent_change":583,"volume":2404,"transactions":9,"vwap":957},"2025-05-16",22.98,22800,{"date":2406,"open":2407,"high":2408,"low":1533,"close":2409,"change":128,"percent_change":2211,"volume":2410,"transactions":9,"vwap":2409},"2025-05-15",22.32,22.88,22.64,41900,{"date":2412,"open":272,"high":1464,"low":2413,"close":2414,"change":296,"percent_change":1528,"volume":2415,"transactions":9,"vwap":2414},"2025-05-14",21.059999,22.17,72100,{"date":2417,"open":2418,"high":2419,"low":2363,"close":957,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":957},"2025-05-13",23.49,24.040001,-1.99,-8.15,167600,{"date":2424,"open":2425,"high":2276,"low":2301,"close":354,"change":1107,"percent_change":419,"volume":2426,"transactions":9,"vwap":354},"2025-05-12",24.59,143100,{"date":2428,"open":984,"high":2219,"low":2429,"close":2301,"change":365,"percent_change":1448,"volume":1418,"transactions":9,"vwap":2301},"2025-05-09",24.030001,{"date":2431,"open":1800,"high":1059,"low":912,"close":2429,"change":285,"percent_change":21,"volume":2432,"transactions":9,"vwap":2429},"2025-05-08",37200,{"date":2434,"open":2435,"high":322,"low":2435,"close":1824,"change":2436,"percent_change":2437,"volume":1354,"transactions":9,"vwap":1824},"2025-05-07",23.24,0.89,3.82,{"date":2439,"open":2440,"high":1611,"low":2441,"close":952,"change":839,"percent_change":459,"volume":2442,"transactions":9,"vwap":952},"2025-05-06",23.2,23.1,15900,{"date":2444,"open":945,"high":295,"low":1676,"close":2445,"change":190,"percent_change":355,"volume":2446,"transactions":9,"vwap":2445},"2025-05-05",23.35,23600,{"date":2448,"open":937,"high":984,"low":1692,"close":918,"change":375,"percent_change":315,"volume":2449,"transactions":9,"vwap":918},"2025-05-02",28600,{"date":2451,"open":284,"high":2291,"low":950,"close":1571,"change":364,"percent_change":693,"volume":2452,"transactions":9,"vwap":1571},"2025-05-01",79900,{"date":2454,"open":281,"high":1632,"low":2455,"close":1646,"change":1591,"percent_change":582,"volume":2456,"transactions":9,"vwap":1646},"2025-04-30",23.36,30600,{"date":2458,"open":271,"high":2301,"low":1692,"close":281,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":281},"2025-04-29",0.54,2.33,33500,{"date":2463,"open":2464,"high":936,"low":2464,"close":2351,"change":2465,"percent_change":153,"volume":2466,"transactions":9,"vwap":2351},"2025-04-28",23.02,0.01,26400,{"date":2468,"open":942,"high":1692,"low":2409,"close":2440,"change":582,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2440},"2025-04-25",-1.23,33000,{"date":183,"open":950,"high":983,"low":950,"close":2418,"change":108,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2418},1.03,12600]