[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RYZ":3,"homepage-market-summary":35,"stock-historical-RYZ":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"RYZ","2026-10-08",{"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},"Ryerson Holding Corporation","NYSE",null,"WHOLESALE-METALS SERVICE CENTERS & OFFICES","Ryerson Holding Corp provides a metals service center, and value-added processor and is a distributor of industrial metals with operations in the United States, Canada, and Mexico. In addition to its North American operations, it conducts processing and distribution operations in China. It carries a full line of products in stainless steel, aluminum, carbon steel, and alloy steels and a limited line of nickel and red metals in various shapes and forms. The company has one operating and reportable segment, metals service centers. It derives substantially all of its sales from the processing and distribution of met. Geographically, the majority revenue is generated from the United States.","4,300","Chicago, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.8913,0.75,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},25.94,26.08,26.55,25.8,26.21,-0.27,-1.03,400494.314746,6675,26.0009,32,19.34,456524.13010611554,52.1,3060,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":189},365,1,1000,{"period_high":30,"period_low":184,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":20,"start_date":188,"end_date":5},19.02,382771,139711556.656635,13.37,"2025-04-28",[190,191,201,210,220,231,242,252,263,274,285,294,304,315,324,334,343,353,363,373,383,394,405,416,426,435,443,452,461,471,482,491,500,511,521,530,540,550,560,570,581,592,603,614,624,632,643,653,663,673,684,695,705,716,726,735,746,757,766,775,782,789,797,804,812,820,827,833,842,849,857,864,872,879,887,895,902,910,916,924,932,939,947,952,959,967,974,981,986,992,998,1006,1012,1018,1026,1034,1040,1046,1052,1061,1069,1075,1080,1086,1093,1102,1110,1116,1122,1128,1135,1140,1148,1155,1161,1168,1173,1177,1185,1191,1196,1203,1209,1217,1221,1225,1230,1237,1244,1251,1260,1268,1276,1285,1292,1301,1308,1314,1322,1330,1337,1345,1354,1361,1366,1374,1382,1389,1396,1400,1406,1414,1421,1428,1435,1441,1449,1456,1463,1469,1476,1484,1491,1495,1501,1509,1515,1522,1530,1535,1542,1550,1558,1564,1569,1573,1578,1581,1584,1590,1597,1605,1610,1618,1624,1628,1634,1639,1645,1651,1656,1662,1667,1673,1680,1684,1689,1697,1703,1710,1716,1721,1726,1733,1740,1748,1753,1761,1767,1772,1777,1783,1788,1794,1800,1804,1811,1817,1823,1828,1835,1842,1850,1858,1864,1869,1874,1880,1886,1893,1900,1906,1910,1915,1921,1928,1934,1943,1950,1957,1962,1968,1974,1982,1986,1992,1998,2003,2008,2016,2023,2027,2032,2036,2044,2050,2055,2062,2068,2072,2078,2086,2094,2101,2106,2111,2115,2122,2126,2131,2135,2139,2144,2150,2155,2161,2166,2172,2178,2181,2186,2191,2194,2197,2204,2210,2216,2220,2225,2230,2236,2241,2250,2258,2263,2271,2277,2283,2288,2294,2300,2307,2314,2318,2322,2330,2337,2342,2347,2353,2357,2361,2366,2371,2376,2382,2386,2391,2396,2402,2407,2414,2418,2422,2428,2433,2438,2444,2450,2455,2461,2466,2471,2476,2480,2484,2491,2496,2500,2503,2508,2513,2517,2521,2527,2534,2539,2545,2550,2554,2559,2565,2571,2575,2581,2585,2589,2592,2597,2601,2607,2612,2619,2623,2628],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":192,"open":193,"high":194,"low":195,"close":24,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-07",25.95,26.39,25.72,-0.34,-1.28,354689.516762,7845,26.1614,{"date":202,"open":203,"high":204,"low":205,"close":22,"change":163,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-06",27.28,27.505,26.515,-1.56,336521.48453,7420,26.7955,{"date":211,"open":212,"high":213,"low":212,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-05",25.79,27.2,26.97,1.4,5.48,388110.154871,8332,26.8015,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-02",25,25.84,24.975,25.57,1.06,4.32,373445.331338,8576,25.5195,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-10-01",23.41,24.54,23.02,24.51,0.95,4.03,737419.517682,11265,24.2038,{"date":243,"open":244,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-30",24.03,24.2879,23.56,-0.23,-0.97,433729.9938,6945,23.6816,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-29",24.16,24.35,23.495,23.79,-0.5,-2.06,322885.952759,5339,23.7605,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-28",23.82,24.37,23.51,24.29,0.44,1.84,447604.218978,9460,24.102,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-25",23.59,24.08,23.29,23.85,0.16,0.68,406715.728058,7704,23.8446,{"date":286,"open":287,"high":288,"low":289,"close":287,"change":290,"percent_change":163,"volume":291,"transactions":292,"vwap":293},"2026-09-24",23.69,23.91,23.23,-0.1,524577.246544,9470,23.5802,{"date":295,"open":296,"high":297,"low":298,"close":257,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-23",23.84,24.43,23.611,-0.38,-1.57,552419.261133,9314,23.832,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-22",24.11,24.385,23.89,24.17,0.23,0.96,476745.287545,7370,24.1411,{"date":316,"open":317,"high":317,"low":308,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-21",24.52,23.94,-0.33,-1.36,359728.87794,6800,24.0071,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-18",24.49,23.96,24.27,-0.41,-1.66,1387728.465761,7695,24.2463,{"date":335,"open":336,"high":337,"low":234,"close":338,"change":269,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-17",24.92,24.97,24.68,1.82,357942.100767,7891,24.7629,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":151,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-16",24.71,24.89,23.895,24.24,-0.78,398400.10525,8157,24.4066,{"date":354,"open":355,"high":356,"low":357,"close":297,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-15",24.2,24.5,23.68,0.46,1.92,571432.973399,9713,24.2238,{"date":364,"open":365,"high":366,"low":288,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-14",24.8,25.09,23.97,-1.31,-5.18,634474.520876,11688,24.2939,{"date":374,"open":375,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-11",25.51,24.85,25.28,0.07,0.28,271623.41567,7437,25.2274,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-10",25.44,25.78,24.98,25.21,-0.49,-1.91,282614.840551,7734,25.2084,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-09",26.28,26.395,25.5,25.7,-0.29,-1.12,352329.966683,7146,25.7068,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-08",26.38,26.67,25.965,25.99,-0.32,-1.22,369351.648964,7266,26.1676,{"date":417,"open":418,"high":419,"low":418,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-04",25.76,26.425,26.31,0.52,2.02,289950.41087,5333,26.2845,{"date":427,"open":428,"high":429,"low":430,"close":212,"change":258,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-03",26.63,26.69,25.6,-1.9,385785.61236,6630,25.9168,{"date":436,"open":366,"high":437,"low":366,"close":438,"change":237,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-02",26.86,26.29,3.75,331284.826655,8511,26.3787,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":379,"percent_change":94,"volume":449,"transactions":450,"vwap":451},"2026-09-01",24.82,25.45,24.4,25.34,341092.98423,9003,25.2092,{"date":453,"open":454,"high":195,"low":455,"close":456,"change":457,"percent_change":26,"volume":458,"transactions":459,"vwap":460},"2026-08-31",25.48,24.79,25.06,-0.26,533933.274981,5283,25.0626,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":196,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-28",25.82,26,25.145,25.32,-1.33,233671.055128,4798,25.4252,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-27",25.1,25.705,24.78,25.66,0.51,2.03,279527.033051,4882,25.5069,{"date":483,"open":445,"high":377,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-26",24.575,25.15,0.56,2.28,376355.829646,6399,25.1206,{"date":492,"open":493,"high":338,"low":244,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-25",24.44,24.59,0.38,1.57,428093.691576,7836,24.5265,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-24",25.4,25.98,24.05,24.21,-0.94,-3.74,513283.104476,7413,24.4532,{"date":512,"open":513,"high":514,"low":515,"close":485,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-21",24.67,25.47,24.5525,0.98,4.05,551216.654006,9641,24.9648,{"date":522,"open":523,"high":524,"low":525,"close":309,"change":330,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-20",25.25,25.27,23.88,-6.43,735115.752819,11168,24.217,{"date":531,"open":532,"high":533,"low":446,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-19",28.01,28.34,25.83,-1.6,-5.83,583013.530618,12531,26.218,{"date":541,"open":542,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-18",29.17,27.23,27.43,-1.77,-6.06,460972.435747,9257,27.5515,{"date":551,"open":552,"high":553,"low":554,"close":553,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-17",28.98,29.2,28.6,0.26,0.9,390618.35546,10277,28.9886,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":379,"volume":567,"transactions":568,"vwap":569},"2026-08-14",29.07,29.38,28.69,28.94,0.08,513464.127519,9297,28.9644,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-13",28.92,29.45,28.44,28.86,0.05,0.17,389446.042105,8623,28.8183,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-12",28.07,29.04,27.465,28.81,1.11,4.01,504670.104585,10891,28.5294,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-11",28.2,28.35,27.69,27.7,-0.3,-1.07,628243.01611,9025,27.8371,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-10",27.97,28.31,27.45,28,-0.08,-0.28,470003.254607,8471,27.8977,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-07",27,28.23,28.08,1.18,4.39,485554.807952,9285,27.8751,{"date":625,"open":626,"high":626,"low":437,"close":627,"change":101,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-06",27.91,26.9,-2.68,470043.058327,9436,27.2169,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-05",27.16,27.9499,27.125,27.64,0.67,2.48,741120.164652,13583,27.6023,{"date":644,"open":645,"high":646,"low":647,"close":214,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-08-04",26.36,27.03,25.29,-1.14,-4.06,1389232.953414,21229,26.5336,{"date":654,"open":655,"high":656,"low":657,"close":655,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-08-03",28.11,28.71,27.34,0.32,1.15,401711.114581,9394,28.1792,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":516,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-31",26.71,28.37,26.475,27.79,3.66,694312.991864,12232,27.7402,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-30",28.42,29.1,26.535,26.81,-1.98,-6.88,794259.776078,13616,27.3465,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-29",30.68,31.15,28.29,28.79,-2.24,-7.22,388338.243106,9839,28.9767,{"date":696,"open":697,"high":30,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-28",30.94,30.78,31.03,0.41,1.34,353418.792725,8044,31.1602,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-27",31.31,31.45,30.24,30.62,-0.17,-0.55,445773.385716,9618,30.7049,{"date":717,"open":718,"high":719,"low":553,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-24",30.04,30.81,30.79,1.08,3.64,336699.516928,8053,30.4499,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":178,"percent_change":290,"volume":732,"transactions":733,"vwap":734},"2026-07-23",29.79,31.09,29.5,29.71,485422.402312,12398,29.9569,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-22",29.81,30.5,29.58,29.74,-0.13,-0.44,387298.953373,9497,29.8263,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-21",29.52,30.26,29.35,29.87,0.8,2.75,299033.415197,7256,29.8801,{"date":758,"open":759,"high":760,"low":761,"close":562,"change":762,"percent_change":107,"volume":763,"transactions":764,"vwap":765},"2026-07-20",29.75,29.96,28.83,-0.53,356411.059254,8334,29.1107,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-17",29,29.66,28.52,29.6,0.19,0.65,344700,{"date":776,"open":768,"high":777,"low":778,"close":779,"change":700,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-16",29.72,28.87,29.41,1.41,379800,{"date":783,"open":784,"high":785,"low":626,"close":768,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":768},"2026-07-15",28.39,29.055,0.87,3.09,291300,{"date":790,"open":791,"high":594,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-14",27.58,27.155,28.13,1.37,5.12,339800,{"date":798,"open":428,"high":799,"low":800,"close":801,"change":700,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-07-13",27.47,26.43,26.76,1.56,395200,{"date":805,"open":806,"high":807,"low":806,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-10",25.65,26.64,26.35,0.83,3.25,237500,{"date":813,"open":814,"high":815,"low":502,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-09",26.14,26.47,25.52,-0.59,-2.26,340900,{"date":821,"open":398,"high":822,"low":388,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-08",26.15,26.11,0.55,2.15,385400,{"date":828,"open":399,"high":212,"low":829,"close":830,"change":598,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-07-07",25.040001,25.56,-1.16,318900,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-06",24.32,25.91,24.07,25.86,1.83,7.62,528900,{"date":843,"open":308,"high":844,"low":845,"close":846,"change":555,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-07-02",24.56,23.655,24.030001,1.09,596400,{"date":850,"open":297,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-01",24.565,23.54,23.77,-0.84,-3.41,682200,{"date":858,"open":399,"high":859,"low":326,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-30",25.885,24.61,-0.7,-2.77,541500,{"date":865,"open":657,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-29",27.72,25.049999,25.31,-2.42,-8.73,654600,{"date":873,"open":874,"high":583,"low":875,"close":876,"change":877,"percent_change":411,"volume":878,"transactions":9,"vwap":876},"2026-06-26",27.54,26.965,27.73,-0.09,1347900,{"date":880,"open":866,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-25",28.18,27.31,27.82,0.06,0.22,407800,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":310,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-24",27.77,28.14,27.33,27.76,0.84,350500,{"date":896,"open":616,"high":897,"low":898,"close":899,"change":379,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-23",27.59,26.58,27.53,1.03,495300,{"date":903,"open":904,"high":905,"low":543,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-22",27.65,28.1,27.25,-0.45,-1.62,530800,{"date":911,"open":912,"high":688,"low":913,"close":597,"change":196,"percent_change":914,"volume":915,"transactions":9,"vwap":597},"2026-06-18",28.25,27.09,-1.21,1229100,{"date":917,"open":918,"high":768,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-17",28.63,27.83,28.040001,-0.69,-2.4,367700,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":400,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-06-16",29.43,29.78,28.27,28.73,-1,392600,{"date":933,"open":934,"high":934,"low":935,"close":936,"change":50,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-15",30.85,29.01,29.02,-4.57,324100,{"date":940,"open":941,"high":710,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-12",29.88,29.855,30.41,0.81,2.74,400400,{"date":948,"open":572,"high":949,"low":554,"close":771,"change":311,"percent_change":950,"volume":951,"transactions":9,"vwap":771},"2026-06-11",30.065001,3.35,418300,{"date":953,"open":954,"high":955,"low":770,"close":956,"change":378,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-06-10",28.61,29.395,28.64,0.25,513100,{"date":960,"open":961,"high":575,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-09",28.22,27.635,28.57,0.85,3.07,447500,{"date":968,"open":969,"high":881,"low":970,"close":866,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":866},"2026-06-08",27.56,27.087999,0.57,2.1,477000,{"date":975,"open":976,"high":793,"low":977,"close":978,"change":648,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-06-05",27.94,26.735,27.15,-4.03,476700,{"date":982,"open":983,"high":574,"low":983,"close":688,"change":885,"percent_change":984,"volume":985,"transactions":9,"vwap":688},"2026-06-04",27.81,0.78,286500,{"date":987,"open":793,"high":988,"low":597,"close":583,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":583},"2026-06-03",28.295,-0.36,-1.27,251600,{"date":993,"open":874,"high":994,"low":874,"close":995,"change":146,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-06-02",29.125,28.43,2.49,522300,{"date":999,"open":793,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-01",28.385,27.040001,27.74,-0.86,-3.01,368400,{"date":1007,"open":675,"high":1008,"low":793,"close":554,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":554},"2026-05-29",28.93,0.21,0.74,595700,{"date":1013,"open":1014,"high":995,"low":1015,"close":784,"change":421,"percent_change":1016,"volume":1017,"transactions":9,"vwap":784},"2026-05-28",27.88,27.5,1.87,486100,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":421,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-27",27.66,28.17,27.415,27.87,1.9,359200,{"date":1027,"open":1028,"high":866,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-26",27.049999,26.66,27.35,0.66,2.47,465600,{"date":1035,"open":430,"high":1036,"low":430,"close":429,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":429},"2026-05-22",26.8,1.24,4.87,309500,{"date":1041,"open":1042,"high":816,"low":1043,"close":446,"change":78,"percent_change":1044,"volume":1045,"transactions":9,"vwap":446},"2026-05-21",24.86,24.6,1.31,225700,{"date":1047,"open":494,"high":1048,"low":835,"close":1049,"change":944,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-20",25.14,25.12,3.33,359100,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-19",24.1,24.38,23.255,24.31,-0.31,-1.26,364200,{"date":1062,"open":1063,"high":1064,"low":356,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-18",25.18,25.315,24.62,-0.76,-2.99,382900,{"date":1070,"open":23,"high":23,"low":365,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-15",25.38,-0.73,-2.8,552600,{"date":1076,"open":1029,"high":1029,"low":836,"close":823,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":823},"2026-05-14",-0.15,-0.57,421100,{"date":1081,"open":1057,"high":1082,"low":505,"close":1083,"change":972,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-05-13",26.42,26.26,8.69,485200,{"date":1087,"open":20,"high":1088,"low":1089,"close":254,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":254},"2026-05-12",26.241,23.86,-2.08,-7.93,610900,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-11",27.21,27.44,26.16,26.24,-0.98,-3.6,475100,{"date":1103,"open":1104,"high":1002,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-08",26.7,26.442,27.22,0.79,2.99,515600,{"date":1111,"open":634,"high":583,"low":1112,"close":800,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":800},"2026-05-07",25.87,-1.8,-6.38,621500,{"date":1117,"open":1118,"high":1119,"low":1120,"close":617,"change":78,"percent_change":619,"volume":1121,"transactions":9,"vwap":617},"2026-05-06",28.56,29.030001,28.12,390200,{"date":1123,"open":678,"high":770,"low":814,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-05",27.9,1.67,6.37,447300,{"date":1129,"open":597,"high":597,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-04",26.09,26.23,-1.53,-5.51,347000,{"date":1136,"open":1137,"high":961,"low":899,"close":892,"change":576,"percent_change":1138,"volume":1139,"transactions":9,"vwap":892},"2026-05-01",27.665,0.18,450000,{"date":1141,"open":1142,"high":1143,"low":194,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-30",26.5,28.26,27.71,1.13,4.25,321400,{"date":1149,"open":1150,"high":1151,"low":1152,"close":898,"change":1153,"percent_change":247,"volume":1154,"transactions":9,"vwap":898},"2026-04-29",26.57,26.85,26.105,-0.06,400900,{"date":1156,"open":1157,"high":1158,"low":1159,"close":807,"change":57,"percent_change":495,"volume":1160,"transactions":9,"vwap":807},"2026-04-28",26.56,26.905,26.12,256300,{"date":1162,"open":1142,"high":1163,"low":1164,"close":1165,"change":280,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-27",26.99,26.208,26.54,0.61,207900,{"date":1169,"open":647,"high":1170,"low":829,"close":407,"change":516,"percent_change":1171,"volume":1172,"transactions":9,"vwap":407},"2026-04-24",26.52,3.86,222000,{"date":1174,"open":386,"high":1098,"low":1175,"close":502,"change":1058,"percent_change":914,"volume":1176,"transactions":9,"vwap":502},"2026-04-23",24.81,331000,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":885,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-04-22",25.64,25.77,25.23,25.71,0.86,280700,{"date":1186,"open":430,"high":1082,"low":1187,"close":1188,"change":1189,"percent_change":1003,"volume":1190,"transactions":9,"vwap":1188},"2026-04-21",25.355,25.49,-0.22,288900,{"date":1192,"open":844,"high":223,"low":844,"close":1182,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1182},"2026-04-20",0.88,3.54,204600,{"date":1197,"open":1057,"high":466,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-17",23.677,24.83,0.97,4.07,339200,{"date":1204,"open":1205,"high":1206,"low":279,"close":1089,"change":1207,"percent_change":400,"volume":1208,"transactions":9,"vwap":1089},"2026-04-16",23.92,24.34,-0.07,334300,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":349,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-15",24.57,24.58,23.76,23.93,-3.16,258000,{"date":1218,"open":337,"high":523,"low":338,"close":345,"change":457,"percent_change":1219,"volume":1220,"transactions":9,"vwap":345},"2026-04-14",-1.04,357100,{"date":1222,"open":1055,"high":1223,"low":348,"close":337,"change":78,"percent_change":701,"volume":1224,"transactions":9,"vwap":337},"2026-04-13",24.99,215100,{"date":1226,"open":1227,"high":336,"low":1227,"close":1228,"change":379,"percent_change":659,"volume":1229,"transactions":9,"vwap":1228},"2026-04-10",24.47,24.64,173500,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":78,"percent_change":794,"volume":1236,"transactions":9,"vwap":1235},"2026-04-09",23.83,24.66,23.64,24.36,331300,{"date":1238,"open":1239,"high":306,"low":1240,"close":846,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":846},"2026-04-08",23.39,23.38,1.48,6.56,375600,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":290,"percent_change":742,"volume":1250,"transactions":9,"vwap":1249},"2026-04-07",22.61,23.1,22.2,22.55,259300,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-06",22.1,22.75,21.59,22.65,0.47,2.12,299700,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":431,"volume":1267,"transactions":9,"vwap":1265},"2026-04-02",22.17,22.46,21.68,22.18,-0.43,368800,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1246,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1246},"2026-04-01",22.63,23.15,22.59,0.13,0.58,362100,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-31",22.42,22.775,22.011,22.48,0.39,1.77,330600,{"date":1286,"open":1255,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1171,"volume":1291,"transactions":9,"vwap":1289},"2026-03-30",22.31,21.2,22.09,0.82,410100,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-27",20.89,21.46,20.63,21.27,0.24,1.14,592400,{"date":1302,"open":1303,"high":1295,"low":1304,"close":1305,"change":196,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-26",21.02,20.7,21.030001,-1.59,470400,{"date":1309,"open":1310,"high":1255,"low":1303,"close":1311,"change":1312,"percent_change":1031,"volume":1313,"transactions":9,"vwap":1311},"2026-03-25",21.45,21.37,0.14,327100,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":971,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-24",20.44,21.53,20.43,21.23,2.76,393200,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-23",19.86,21.24,20.66,0.72,3.61,520200,{"date":1331,"open":1332,"high":1332,"low":31,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-20",20.18,19.94,-0.2,-0.99,3349400,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1073,"volume":1344,"transactions":9,"vwap":1342},"2026-03-19",20.3,20.56,19.8,20.14,-0.58,440200,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-18",21.049999,21.08,20.5,20.72,-0.64,-3,492500,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":173,"percent_change":486,"volume":1360,"transactions":9,"vwap":1359},"2026-03-17",21.52,21.76,21,21.36,457600,{"date":1362,"open":1363,"high":1356,"low":1364,"close":1325,"change":555,"percent_change":1037,"volume":1365,"transactions":9,"vwap":1325},"2026-03-16",21.13,20.962,567600,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1099,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-03-13",21.63,21.915,20.75,20.98,-4.46,600100,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":914,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-03-12",22.71,23.27,21.91,21.96,-5.22,645800,{"date":1383,"open":1377,"high":1384,"low":1385,"close":1386,"change":457,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-03-11",23.48,22.32,23.17,-1.11,609800,{"date":1390,"open":1391,"high":309,"low":1392,"close":1393,"change":411,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-03-10",23.21,23.13,23.43,-1.35,708700,{"date":1397,"open":455,"high":336,"low":1391,"close":1398,"change":1059,"percent_change":1399,"volume":1127,"transactions":9,"vwap":1398},"2026-03-09",23.75,-5.04,{"date":1401,"open":647,"high":1182,"low":1402,"close":1403,"change":914,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-03-06",24.75,25.01,-4.61,365500,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":610,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-03-05",25.93,26.385,25.33,26.22,-1.06,464200,{"date":1415,"open":1416,"high":1417,"low":193,"close":1142,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1142},"2026-03-04",26.82,27.18,-0.16,-0.6,492400,{"date":1422,"open":1423,"high":1424,"low":398,"close":1029,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1029},"2026-03-03",26.73,27.49,-0.88,-3.2,397900,{"date":1429,"open":1430,"high":866,"low":1431,"close":874,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":874},"2026-03-02",26.18,25.92,1.38,5.28,530900,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1097,"change":71,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1097},"2026-02-27",27.24,26.07,-4.73,510000,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":400,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-02-26",27.6,28.059999,26.92,27.46,-1.05,613700,{"date":1450,"open":608,"high":1451,"low":1452,"close":1453,"change":421,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-02-25",28.36,27.345,27.75,1.91,525600,{"date":1457,"open":883,"high":1458,"low":1459,"close":543,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":543},"2026-02-24",28.82,27.01,-0.93,-3.3,510200,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1467,"change":772,"percent_change":281,"volume":1468,"transactions":9,"vwap":1467},"2026-02-23",27.85,29.65,28.16,1166100,{"date":1470,"open":1471,"high":1472,"low":1473,"close":605,"change":1201,"percent_change":1474,"volume":1475,"transactions":9,"vwap":605},"2026-02-20",23.61,28.030001,23.01,17.03,1496900,{"date":1477,"open":1271,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-02-19",24.13,23.045,23.9,0.36,1.53,893200,{"date":1485,"open":1486,"high":1487,"low":289,"close":852,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":852},"2026-02-18",25.37,25.73,-1.69,-6.7,1179500,{"date":1492,"open":1458,"high":575,"low":1181,"close":1181,"change":1113,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1181},"2026-02-17",-6.66,1132500,{"date":1496,"open":597,"high":668,"low":801,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-13",27.030001,-0.9,-3.22,457400,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":107,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-02-12",29.63,30,27.1,27.93,-6.02,1637200,{"date":1510,"open":1511,"high":1512,"low":1513,"close":777,"change":1432,"percent_change":1038,"volume":1514,"transactions":9,"vwap":777},"2026-02-11",28.74,29.73,28.455,566100,{"date":1516,"open":1517,"high":1518,"low":1120,"close":533,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":533},"2026-02-10",28.91,29.205,-0.71,-2.44,338500,{"date":1523,"open":1524,"high":1525,"low":1517,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-09",29.69,29.725,29.049999,-0.89,-2.97,333800,{"date":1531,"open":927,"high":1532,"low":731,"close":1533,"change":1298,"percent_change":944,"volume":1534,"transactions":9,"vwap":1533},"2026-02-06",30.4,29.94,322400,{"date":1536,"open":1537,"high":710,"low":1538,"close":1539,"change":854,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-02-05",30.27,29.47,29.7,-2.75,261800,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":495,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-02-04",30.55,30.9,29.95,30.54,1.26,319600,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":964,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-02-03",29.46,30.39,29.36,30.16,2.9,361800,{"date":1559,"open":1560,"high":739,"low":1561,"close":1562,"change":847,"percent_change":1171,"volume":1563,"transactions":9,"vwap":1562},"2026-02-02",28.21,28.135,29.31,324700,{"date":1565,"open":596,"high":1566,"low":596,"close":961,"change":1567,"percent_change":1567,"volume":1568,"transactions":9,"vwap":961},"2026-01-30",28.49,0,838900,{"date":1570,"open":1453,"high":1571,"low":657,"close":961,"change":281,"percent_change":1032,"volume":1572,"transactions":9,"vwap":961},"2026-01-29",28.24,376200,{"date":1574,"open":1575,"high":1576,"low":882,"close":874,"change":196,"percent_change":412,"volume":1577,"transactions":9,"vwap":874},"2026-01-28",27.95,28.46,358600,{"date":1579,"open":1453,"high":793,"low":657,"close":1014,"change":877,"percent_change":411,"volume":1580,"transactions":9,"vwap":1014},"2026-01-27",296100,{"date":1582,"open":748,"high":748,"low":637,"close":605,"change":168,"percent_change":937,"volume":1583,"transactions":9,"vwap":605},"2026-01-26",365400,{"date":1585,"open":1539,"high":1586,"low":1587,"close":1562,"change":1588,"percent_change":922,"volume":1589,"transactions":9,"vwap":1562},"2026-01-23",30.29,29.235,-0.72,248000,{"date":1591,"open":1533,"high":1592,"low":1593,"close":1594,"change":1138,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-01-22",30.31,29.795,30.030001,0.6,312400,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":226,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-01-21",29.24,30.035,29.21,29.85,3.68,216100,{"date":1606,"open":533,"high":1607,"low":533,"close":689,"change":1608,"percent_change":1312,"volume":1609,"transactions":9,"vwap":689},"2026-01-20",29.37,0.04,507200,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1412,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-01-16",29.56,29.68,28.48,28.75,-3.56,404000,{"date":1619,"open":586,"high":1620,"low":1621,"close":737,"change":237,"percent_change":1622,"volume":1623,"transactions":9,"vwap":737},"2026-01-15",29.89,28.58,3.29,271500,{"date":1625,"open":963,"high":1518,"low":1626,"close":575,"change":1595,"percent_change":1258,"volume":1627,"transactions":9,"vwap":575},"2026-01-14",28.15,275000,{"date":1629,"open":1630,"high":1631,"low":1120,"close":1143,"change":72,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1143},"2026-01-13",28.47,28.78,-0.18,215500,{"date":1635,"open":1560,"high":1636,"low":1637,"close":606,"change":566,"percent_change":379,"volume":1638,"transactions":9,"vwap":606},"2026-01-12",28.9,28.02,332200,{"date":1640,"open":1096,"high":1641,"low":1642,"close":617,"change":17,"percent_change":1643,"volume":1644,"transactions":9,"vwap":617},"2026-01-09",28.5,27.3,2.73,350100,{"date":1646,"open":823,"high":876,"low":823,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-01-08",27.48,0.99,3.74,263000,{"date":1652,"open":1653,"high":1170,"low":838,"close":1654,"change":577,"percent_change":773,"volume":1655,"transactions":9,"vwap":1654},"2026-01-07",26.4,26.49,262500,{"date":1657,"open":1658,"high":1659,"low":23,"close":1660,"change":957,"percent_change":311,"volume":1661,"transactions":9,"vwap":1660},"2026-01-06",26.02,26.53,26.32,289400,{"date":1663,"open":534,"high":1664,"low":534,"close":1438,"change":122,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1438},"2026-01-05",26.79,1.2,254700,{"date":1668,"open":1669,"high":463,"low":1670,"close":418,"change":1595,"percent_change":1671,"volume":1672,"transactions":9,"vwap":418},"2026-01-02",25.39,25.13,2.38,192700,{"date":1674,"open":502,"high":1675,"low":1402,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-12-31",25.46,25.16,-0.35,-1.37,258100,{"date":1681,"open":464,"high":1438,"low":398,"close":375,"change":1058,"percent_change":1682,"volume":1683,"transactions":9,"vwap":375},"2025-12-30",-1.2,181300,{"date":1685,"open":410,"high":1686,"low":474,"close":463,"change":907,"percent_change":1687,"volume":1688,"transactions":9,"vwap":463},"2025-12-29",25.995,-1.71,238800,{"date":1690,"open":808,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-12-26",26.595,25.9,26.27,0.09,0.34,225600,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1430,"change":457,"percent_change":1099,"volume":1702,"transactions":9,"vwap":1430},"2025-12-24",26.37,26.485,26.059999,140500,{"date":1704,"open":1705,"high":1659,"low":1706,"close":1707,"change":122,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-12-23",26.13,25.821,26.44,1.19,283100,{"date":1711,"open":1712,"high":1713,"low":225,"close":1705,"change":141,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1705},"2025-12-22",25.61,26.72,2.31,327200,{"date":1717,"open":1718,"high":1431,"low":485,"close":1719,"change":196,"percent_change":368,"volume":1720,"transactions":9,"vwap":1719},"2025-12-19",25.59,25.54,904700,{"date":1722,"open":473,"high":194,"low":473,"close":1723,"change":1031,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-12-18",25.88,2.62,469400,{"date":1727,"open":1728,"high":1729,"low":1054,"close":1730,"change":156,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-12-17",24.33,25.41,25.22,2.98,359500,{"date":1734,"open":1735,"high":1736,"low":1737,"close":326,"change":1738,"percent_change":1108,"volume":1739,"transactions":9,"vwap":326},"2025-12-16",23.99,24.635,23.57,0.71,389000,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-12-15",25.3,23.67,23.78,-1.43,-5.67,644100,{"date":1749,"open":1675,"high":1750,"low":1670,"close":388,"change":1751,"percent_change":566,"volume":1752,"transactions":9,"vwap":388},"2025-12-12",25.655,0.02,335800,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-12-11",24.15,25.43,25.19,1.02,4.22,407300,{"date":1762,"open":1763,"high":266,"low":1764,"close":309,"change":752,"percent_change":1765,"volume":1766,"transactions":9,"vwap":309},"2025-12-10",23.37,23.28,3.42,278400,{"date":1768,"open":1769,"high":1737,"low":1769,"close":1763,"change":1009,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1763},"2025-12-09",22.89,0.91,212200,{"date":1773,"open":1214,"high":1214,"low":1392,"close":1774,"change":1775,"percent_change":1776,"volume":1650,"transactions":9,"vwap":1774},"2025-12-08",23.16,-0.75,-3.14,{"date":1778,"open":277,"high":1779,"low":1780,"close":288,"change":1418,"percent_change":1781,"volume":1782,"transactions":9,"vwap":288},"2025-12-05",24.19,23.72,-0.66,456200,{"date":1784,"open":1785,"high":835,"low":1240,"close":837,"change":1786,"percent_change":893,"volume":1787,"transactions":9,"vwap":837},"2025-12-04",23.66,0.2,444900,{"date":1789,"open":1790,"high":837,"low":1790,"close":1791,"change":94,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-12-03",22.81,23.87,4.92,299600,{"date":1795,"open":1796,"high":1796,"low":1272,"close":1254,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1254},"2025-12-02",23.35,-0.52,-2.23,269300,{"date":1801,"open":1802,"high":852,"low":1256,"close":1377,"change":1695,"percent_change":1241,"volume":1803,"transactions":9,"vwap":1377},"2025-12-01",22.66,368700,{"date":1805,"open":1806,"high":1807,"low":1802,"close":1808,"change":566,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-11-28",22.83,22.98,22.93,0.35,116500,{"date":1812,"open":1270,"high":1813,"low":1814,"close":1815,"change":57,"percent_change":269,"volume":1816,"transactions":9,"vwap":1815},"2025-11-26",22.92,22.62,22.85,286800,{"date":1818,"open":1255,"high":1819,"low":1310,"close":1254,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1254},"2025-11-25",22.95,1.22,5.67,334500,{"date":1824,"open":1825,"high":1826,"low":1288,"close":1317,"change":1567,"percent_change":1567,"volume":1827,"transactions":9,"vwap":1317},"2025-11-24",21.39,21.83,331800,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1317,"change":1833,"percent_change":1792,"volume":1834,"transactions":9,"vwap":1317},"2025-11-21",20.53,21.75,20.51,1.01,406100,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1207,"percent_change":196,"volume":1841,"transactions":9,"vwap":1840},"2025-11-20",20.8,21.19,20.39,20.52,578700,{"date":1843,"open":1844,"high":1326,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-11-19",20.16,19.975,20.59,0.49,2.44,349100,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1298,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-11-18",19.61,20.13,19.425,20.1,1.21,680800,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1324,"change":411,"percent_change":1306,"volume":1863,"transactions":9,"vwap":1324},"2025-11-17",20.07,20.645,19.83,480300,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1332,"change":1608,"percent_change":1786,"volume":1868,"transactions":9,"vwap":1332},"2025-11-14",19.85,20.745,714100,{"date":1870,"open":1326,"high":1837,"low":1871,"close":1342,"change":907,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1342},"2025-11-13",20.040001,-2.19,414100,{"date":1875,"open":1876,"high":1350,"low":1877,"close":1846,"change":1695,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1846},"2025-11-12",20.36,20.17,1.68,242600,{"date":1881,"open":1349,"high":1882,"low":1883,"close":1884,"change":1334,"percent_change":1099,"volume":1885,"transactions":9,"vwap":1884},"2025-11-11",20.54,19.95,20.25,406600,{"date":1887,"open":1296,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1334,"volume":1892,"transactions":9,"vwap":1890},"2025-11-10",20.71,19.69,20.45,-0.04,461300,{"date":1894,"open":1895,"high":1896,"low":1876,"close":1897,"change":1898,"percent_change":290,"volume":1899,"transactions":9,"vwap":1897},"2025-11-07",20.57,20.86,20.49,-0.02,387200,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1832,"change":25,"percent_change":71,"volume":1905,"transactions":9,"vwap":1832},"2025-11-06",20.67,20.91,20.42,564600,{"date":1907,"open":1902,"high":1311,"low":1839,"close":1908,"change":173,"percent_change":1274,"volume":1909,"transactions":9,"vwap":1908},"2025-11-05",20.78,532300,{"date":1911,"open":1326,"high":1358,"low":1912,"close":1326,"change":400,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1326},"2025-11-04",20.35,-1.38,496400,{"date":1916,"open":1917,"high":1917,"low":1908,"close":1918,"change":1387,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-11-03",21.87,20.95,-5.03,776300,{"date":1922,"open":1923,"high":1924,"low":1888,"close":1925,"change":1107,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-10-31",21.16,22.69,22.059999,3.71,686300,{"date":1929,"open":1930,"high":1931,"low":1895,"close":1297,"change":1335,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1297},"2025-10-30",21.62,21.81,-4.45,843700,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-10-29",20.84,22.78,19.7,22.26,-1.32,-5.6,2460000,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1947,"change":1738,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-10-28",22.88,23.74,23.58,3.1,264400,{"date":1951,"open":1952,"high":267,"low":1953,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-10-27",23.46,22.87,-0.56,-2.39,161700,{"date":1958,"open":246,"high":1959,"low":1763,"close":1393,"change":1960,"percent_change":1527,"volume":1961,"transactions":9,"vwap":1393},"2025-10-24",23.865,-0.21,255600,{"date":1963,"open":1964,"high":1785,"low":1965,"close":1234,"change":146,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1234},"2025-10-23",23.049999,22.97,3.01,241300,{"date":1969,"open":1970,"high":1971,"low":1249,"close":1819,"change":598,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1819},"2025-10-22",23.12,23.165,-1.29,176100,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1298,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-10-21",22.8,23.335,22.56,23.25,1.04,240400,{"date":1983,"open":1392,"high":1984,"low":1819,"close":1473,"change":555,"percent_change":1299,"volume":1985,"transactions":9,"vwap":1473},"2025-10-20",23.3,158000,{"date":1987,"open":1988,"high":1279,"low":1989,"close":1254,"change":78,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1254},"2025-10-17",22.24,22.147,1.47,183700,{"date":1993,"open":1815,"high":1994,"low":1995,"close":1278,"change":1797,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1278},"2025-10-16",22.96,22.22,-2.27,181200,{"date":1999,"open":1247,"high":1763,"low":2000,"close":2001,"change":1891,"percent_change":711,"volume":2002,"transactions":9,"vwap":2001},"2025-10-15",22.77,22.94,151200,{"date":2004,"open":2005,"high":2006,"low":1289,"close":1807,"change":495,"percent_change":1878,"volume":2007,"transactions":9,"vwap":1807},"2025-10-14",22.19,23.18,188500,{"date":2009,"open":2010,"high":2011,"low":1385,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-10-13",22.47,22.91,22.6,0.7,3.2,175400,{"date":2017,"open":1945,"high":1965,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-10-10",21.865,21.9,-0.95,-4.16,193100,{"date":2024,"open":2025,"high":287,"low":1790,"close":1815,"change":1781,"percent_change":100,"volume":2026,"transactions":9,"vwap":1815},"2025-10-09",23.62,109500,{"date":2028,"open":2029,"high":1089,"low":2030,"close":267,"change":379,"percent_change":1856,"volume":2031,"transactions":9,"vwap":267},"2025-10-08",23.36,23.185,125400,{"date":2033,"open":1763,"high":2034,"low":1391,"close":289,"change":1189,"percent_change":506,"volume":2035,"transactions":9,"vwap":289},"2025-10-07",23.73,189300,{"date":2037,"open":2038,"high":2039,"low":2006,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-10-06",24.42,24.535,23.45,-0.96,-3.93,257200,{"date":2045,"open":318,"high":297,"low":2046,"close":2047,"change":1595,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-10-03",23.855,24.41,2.52,177200,{"date":2051,"open":233,"high":2052,"low":1764,"close":2053,"change":379,"percent_change":1708,"volume":2054,"transactions":9,"vwap":2053},"2025-10-02",24.02,23.81,154500,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2059,"change":638,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-10-01",22.74,23.685,23.53,2.93,180400,{"date":2063,"open":2064,"high":1807,"low":2065,"close":2066,"change":379,"percent_change":1037,"volume":2067,"transactions":9,"vwap":2066},"2025-09-30",22.39,22.29,22.86,167500,{"date":2069,"open":1769,"high":1994,"low":1287,"close":2070,"change":1077,"percent_change":1781,"volume":2071,"transactions":9,"vwap":2070},"2025-09-29",22.58,175900,{"date":2073,"open":1385,"high":1937,"low":2074,"close":2075,"change":358,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-09-26",22.21,22.73,2.07,123800,{"date":2079,"open":2080,"high":2006,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-09-25",22.99,22.13,22.27,-0.79,-3.43,316600,{"date":2087,"open":1814,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-09-24",23.135,22.405,23.059999,0.48,2.13,259000,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2070,"change":2099,"percent_change":1608,"volume":2100,"transactions":9,"vwap":2070},"2025-09-23",22.72,23.030001,22.35,0.01,173300,{"date":2102,"open":1272,"high":1254,"low":2074,"close":2103,"change":173,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-09-22",22.57,0.53,195200,{"date":2107,"open":1764,"high":1764,"low":2108,"close":2108,"change":349,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-09-19",22.45,-3.36,757400,{"date":2112,"open":2057,"high":1763,"low":2113,"close":289,"change":1257,"percent_change":2076,"volume":2114,"transactions":9,"vwap":289},"2025-09-18",22.67,223900,{"date":2116,"open":2117,"high":1213,"low":2118,"close":2119,"change":2120,"percent_change":535,"volume":2121,"transactions":9,"vwap":2119},"2025-09-17",23.08,22.68,22.76,-0.37,202400,{"date":2123,"open":2097,"high":1393,"low":2124,"close":1392,"change":1898,"percent_change":877,"volume":2125,"transactions":9,"vwap":1392},"2025-09-16",22.825,244800,{"date":2127,"open":2075,"high":1764,"low":2128,"close":1271,"change":2013,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1271},"2025-09-15",22.51,3.12,204300,{"date":2132,"open":2133,"high":1802,"low":1939,"close":2108,"change":1418,"percent_change":1519,"volume":2134,"transactions":9,"vwap":2108},"2025-09-12",22.4,179700,{"date":2136,"open":2137,"high":2138,"low":2137,"close":1246,"change":1031,"percent_change":1966,"volume":1195,"transactions":9,"vwap":1246},"2025-09-11",21.92,22.685,{"date":2140,"open":2141,"high":2082,"low":1917,"close":2142,"change":1207,"percent_change":411,"volume":2143,"transactions":9,"vwap":2142},"2025-09-10",22.02,21.95,158200,{"date":2145,"open":2119,"high":2146,"low":2147,"close":2141,"change":854,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2141},"2025-09-09",23.07,21.94,-3.67,207500,{"date":2151,"open":2152,"high":2152,"low":1937,"close":2066,"change":1351,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2066},"2025-09-08",23.44,-2.72,156500,{"date":2156,"open":1807,"high":2034,"low":2157,"close":2158,"change":824,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-09-05",22.965,23.5,2.4,199900,{"date":2162,"open":2082,"high":1819,"low":2163,"close":1819,"change":2104,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1819},"2025-09-04",22.030001,2.36,181100,{"date":2167,"open":2168,"high":2169,"low":2170,"close":1278,"change":151,"percent_change":854,"volume":2171,"transactions":9,"vwap":1278},"2025-09-03",22.53,22.745,21.795,270000,{"date":2173,"open":2168,"high":2174,"low":2175,"close":1246,"change":151,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1246},"2025-09-02",22.7,22.225,-0.83,203300,{"date":2179,"open":2057,"high":2080,"low":1802,"close":1976,"change":378,"percent_change":122,"volume":2180,"transactions":9,"vwap":1976},"2025-08-29",188600,{"date":2182,"open":2183,"high":2184,"low":1939,"close":2075,"change":1153,"percent_change":457,"volume":2185,"transactions":9,"vwap":2075},"2025-08-28",22.84,22.925,133400,{"date":2187,"open":2075,"high":1819,"low":2188,"close":2189,"change":711,"percent_change":101,"volume":2190,"transactions":9,"vwap":2189},"2025-08-27",22.49,22.79,178000,{"date":2192,"open":1819,"high":1774,"low":2057,"close":1994,"change":1608,"percent_change":577,"volume":2193,"transactions":9,"vwap":1994},"2025-08-26",337700,{"date":2195,"open":2096,"high":1796,"low":2096,"close":1813,"change":173,"percent_change":2104,"volume":2196,"transactions":9,"vwap":1813},"2025-08-25",175100,{"date":2198,"open":2199,"high":2200,"low":2201,"close":1976,"change":900,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1976},"2025-08-22",22.16,23.14,21.772,4.73,193500,{"date":2205,"open":2206,"high":2207,"low":1825,"close":2208,"change":1418,"percent_change":1072,"volume":2209,"transactions":9,"vwap":2208},"2025-08-21",21.67,21.965,21.77,155900,{"date":2211,"open":2212,"high":2188,"low":2137,"close":2213,"change":117,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-08-20",22.34,21.93,-1.75,114600,{"date":2217,"open":2142,"high":2218,"low":2142,"close":1385,"change":700,"percent_change":1016,"volume":2219,"transactions":9,"vwap":1385},"2025-08-19",22.37,126600,{"date":2221,"open":2222,"high":2223,"low":2206,"close":1378,"change":173,"percent_change":824,"volume":2224,"transactions":9,"vwap":1378},"2025-08-18",21.79,22.040001,127900,{"date":2226,"open":1289,"high":1289,"low":2227,"close":2222,"change":2228,"percent_change":712,"volume":2229,"transactions":9,"vwap":2222},"2025-08-15",21.49,-0.12,209900,{"date":2231,"open":2232,"high":2232,"low":2233,"close":1378,"change":26,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1378},"2025-08-14",22.5,21.78,-4.49,141500,{"date":2237,"open":2238,"high":1473,"low":2163,"close":2001,"change":1183,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2001},"2025-08-13",22.25,3.89,165200,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-08-12",21.42,22.38,21.315,22.08,0.93,4.4,259200,{"date":2251,"open":2252,"high":1297,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-08-11",20.65,20.6,21.15,0.43,2.08,355700,{"date":2259,"open":2260,"high":2261,"low":1902,"close":1350,"change":1608,"percent_change":772,"volume":2262,"transactions":9,"vwap":1350},"2025-08-08",20.76,21.135,222600,{"date":2264,"open":2254,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-08-07",21.433,20.48,20.68,-0.14,-0.67,159000,{"date":2272,"open":1310,"high":1356,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":1633,"transactions":9,"vwap":2274},"2025-08-06",20.81,20.82,-0.54,-2.53,{"date":2278,"open":2279,"high":2280,"low":1326,"close":1359,"change":1166,"percent_change":2281,"volume":2282,"transactions":9,"vwap":1359},"2025-08-05",20.9,21.41,2.94,247700,{"date":2284,"open":1304,"high":2285,"low":1884,"close":1370,"change":2286,"percent_change":2104,"volume":2287,"transactions":9,"vwap":1370},"2025-08-04",21.11,0.11,443200,{"date":2289,"open":1839,"high":2290,"low":2291,"close":2292,"change":1608,"percent_change":772,"volume":2293,"transactions":9,"vwap":2292},"2025-08-01",21.059999,20.19,20.64,276100,{"date":2295,"open":1304,"high":2296,"low":2297,"close":2253,"change":989,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2253},"2025-07-31",20.815,20.01,-1.72,375700,{"date":2301,"open":1342,"high":2302,"low":2303,"close":2304,"change":854,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-07-30",21.35,19.76,20.96,-3.85,551400,{"date":2308,"open":2146,"high":2146,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-07-29",21.69,21.8,-0.82,-3.63,290500,{"date":2315,"open":2057,"high":2316,"low":2098,"close":1814,"change":178,"percent_change":741,"volume":2317,"transactions":9,"vwap":1814},"2025-07-28",22.875,208000,{"date":2319,"open":1278,"high":2119,"low":2320,"close":1256,"change":885,"percent_change":516,"volume":2321,"transactions":9,"vwap":1256},"2025-07-25",22.01,218500,{"date":2323,"open":2324,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-07-24",24.28,22.275,22.43,-2.12,-8.64,272500,{"date":2331,"open":2332,"high":494,"low":2333,"close":2334,"change":1107,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-07-23",24.040001,23.955,24.55,3.32,186400,{"date":2338,"open":233,"high":277,"low":2339,"close":1213,"change":1166,"percent_change":2340,"volume":2341,"transactions":9,"vwap":1213},"2025-07-22",23.355,2.63,220000,{"date":2343,"open":1392,"high":2344,"low":2345,"close":1271,"change":495,"percent_change":1125,"volume":2346,"transactions":9,"vwap":1271},"2025-07-21",23.575,22.995,184600,{"date":2348,"open":1964,"high":2349,"low":2350,"close":2000,"change":2351,"percent_change":1219,"volume":2352,"transactions":9,"vwap":2000},"2025-07-18",23.11,22.64,-0.24,189900,{"date":2354,"open":1246,"high":2097,"low":1272,"close":1473,"change":78,"percent_change":2355,"volume":2356,"transactions":9,"vwap":1473},"2025-07-17",1.46,191400,{"date":2358,"open":1924,"high":2066,"low":2359,"close":2118,"change":566,"percent_change":1809,"volume":2360,"transactions":9,"vwap":2118},"2025-07-16",22.245,210400,{"date":2362,"open":1947,"high":2363,"low":2103,"close":2012,"change":2364,"percent_change":2365,"volume":1633,"transactions":9,"vwap":2012},"2025-07-15",23.588,-0.81,-3.46,{"date":2367,"open":1737,"high":1743,"low":2368,"close":233,"change":989,"percent_change":2369,"volume":2370,"transactions":9,"vwap":233},"2025-07-14",23.028999,-1.51,174000,{"date":2372,"open":1205,"high":2373,"low":2374,"close":853,"change":1632,"percent_change":1775,"volume":2375,"transactions":9,"vwap":853},"2025-07-11",24.059999,23.34,248900,{"date":2377,"open":2097,"high":2324,"low":2097,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-07-10",23.95,1.07,4.68,560700,{"date":2383,"open":1377,"high":2384,"low":2350,"close":1945,"change":411,"percent_change":1913,"volume":2385,"transactions":9,"vwap":1945},"2025-07-09",23.33,306600,{"date":2387,"open":2384,"high":246,"low":2117,"close":2388,"change":2389,"percent_change":773,"volume":2390,"transactions":9,"vwap":2388},"2025-07-08",23.2,0.15,295500,{"date":2392,"open":2006,"high":853,"low":1965,"close":1964,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":1964},"2025-07-07",-0.46,-1.96,237300,{"date":2397,"open":1247,"high":1780,"low":2398,"close":267,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":267},"2025-07-03",23,0.3,1.29,98400,{"date":2403,"open":1270,"high":1979,"low":2404,"close":1391,"change":2013,"percent_change":2405,"volume":2406,"transactions":9,"vwap":1391},"2025-07-02",22.36,3.11,220300,{"date":2408,"open":2409,"high":1806,"low":2410,"close":2128,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2128},"2025-07-01",21.61,21.22,0.94,4.36,284500,{"date":2415,"open":2199,"high":1248,"low":1359,"close":2416,"change":762,"percent_change":922,"volume":2417,"transactions":9,"vwap":2416},"2025-06-30",21.57,480500,{"date":2419,"open":1310,"high":2064,"low":2290,"close":1253,"change":311,"percent_change":2420,"volume":2421,"transactions":9,"vwap":1253},"2025-06-27",4.54,445300,{"date":2423,"open":1918,"high":2424,"low":2425,"close":2426,"change":269,"percent_change":2092,"volume":2427,"transactions":9,"vwap":2426},"2025-06-26",21.64,20.83,21.14,358300,{"date":2429,"open":2430,"high":1837,"low":2431,"close":1304,"change":141,"percent_change":2060,"volume":2432,"transactions":9,"vwap":1304},"2025-06-25",20.059999,19.91,251700,{"date":2434,"open":1862,"high":1332,"low":1862,"close":2435,"change":2255,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-06-24",20.11,2.18,194700,{"date":2439,"open":2440,"high":2303,"low":184,"close":2441,"change":1847,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-06-23",19.16,19.68,2.55,252700,{"date":2445,"open":1296,"high":2446,"low":2447,"close":2448,"change":1678,"percent_change":1493,"volume":2449,"transactions":9,"vwap":2448},"2025-06-20",20.69,19.18,19.19,619200,{"date":2451,"open":1923,"high":2452,"low":1882,"close":1340,"change":258,"percent_change":2453,"volume":2454,"transactions":9,"vwap":1340},"2025-06-18",21.231,-2.37,141000,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2290,"change":1166,"percent_change":1731,"volume":2460,"transactions":9,"vwap":2290},"2025-06-17",20.28,21.343,20.27,178100,{"date":2462,"open":2463,"high":2463,"low":2464,"close":1890,"change":319,"percent_change":1306,"volume":2465,"transactions":9,"vwap":1890},"2025-06-16",21.18,20.4,172100,{"date":2467,"open":2279,"high":2468,"low":1326,"close":1908,"change":43,"percent_change":2469,"volume":2470,"transactions":9,"vwap":1908},"2025-06-13",21.205,-2.21,150800,{"date":2472,"open":2426,"high":2473,"low":2474,"close":2475,"change":2286,"percent_change":421,"volume":2121,"transactions":9,"vwap":2475},"2025-06-12",21.355,20.761,21.25,{"date":2477,"open":2320,"high":2163,"low":2290,"close":2426,"change":1527,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2426},"2025-06-11",-4.04,149300,{"date":2481,"open":2074,"high":1385,"low":2147,"close":2163,"change":2482,"percent_change":1312,"volume":2483,"transactions":9,"vwap":2163},"2025-06-10",0.03,150100,{"date":2485,"open":2486,"high":2487,"low":1378,"close":2488,"change":2286,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-06-09",22.049999,22.255,22,0.5,169300,{"date":2492,"open":2493,"high":2494,"low":2206,"close":2493,"change":358,"percent_change":825,"volume":2495,"transactions":9,"vwap":2493},"2025-06-06",21.89,22.105,244000,{"date":2497,"open":2488,"high":2488,"low":2498,"close":2498,"change":2269,"percent_change":2499,"volume":2026,"transactions":9,"vwap":2498},"2025-06-05",21.43,-3.03,{"date":2501,"open":2486,"high":2098,"low":2137,"close":1253,"change":2099,"percent_change":576,"volume":2502,"transactions":9,"vwap":1253},"2025-06-04",152700,{"date":2504,"open":1255,"high":1253,"low":1923,"close":1289,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":1289},"2025-06-03",0.37,1.7,229000,{"date":2509,"open":1359,"high":2350,"low":1363,"close":2510,"change":311,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-06-02",21.72,4.62,269000,{"date":2514,"open":2446,"high":2515,"low":1855,"close":2260,"change":2351,"percent_change":648,"volume":2516,"transactions":9,"vwap":2260},"2025-05-30",20.85,206400,{"date":2518,"open":2285,"high":2519,"low":2267,"close":1358,"change":1207,"percent_change":319,"volume":2520,"transactions":9,"vwap":1358},"2025-05-29",21.12,143200,{"date":2522,"open":2523,"high":2523,"low":2524,"close":2525,"change":817,"percent_change":2153,"volume":2526,"transactions":9,"vwap":2525},"2025-05-28",21.6,21.040001,21.07,123200,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":893,"percent_change":238,"volume":2533,"transactions":9,"vwap":2532},"2025-05-27",21.01,21.74,20.87,21.66,134400,{"date":2535,"open":2292,"high":2525,"low":2536,"close":2274,"change":457,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2274},"2025-05-23",20.58,-1.23,180700,{"date":2540,"open":2519,"high":2541,"low":2542,"close":1348,"change":1632,"percent_change":2543,"volume":2544,"transactions":9,"vwap":1348},"2025-05-22",21.305,20.93,-0.85,125700,{"date":2546,"open":2547,"high":2213,"low":2475,"close":2548,"change":101,"percent_change":2109,"volume":2549,"transactions":9,"vwap":2548},"2025-05-21",21.51,21.26,96100,{"date":2551,"open":1939,"high":2552,"low":2310,"close":2488,"change":658,"percent_change":1241,"volume":2553,"transactions":9,"vwap":2488},"2025-05-20",22.28,128800,{"date":2555,"open":2556,"high":2557,"low":2541,"close":1264,"change":2268,"percent_change":1351,"volume":2558,"transactions":9,"vwap":1264},"2025-05-19",21.48,21.73,141100,{"date":2560,"open":2561,"high":2142,"low":2285,"close":2562,"change":2505,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-05-16",21.33,21.82,1.72,141800,{"date":2566,"open":2532,"high":2567,"low":2568,"close":1310,"change":1058,"percent_change":2569,"volume":2570,"transactions":9,"vwap":1310},"2025-05-15",21.725,21.094999,-1.42,144100,{"date":2572,"open":2573,"high":1988,"low":2530,"close":1357,"change":2275,"percent_change":869,"volume":2574,"transactions":9,"vwap":1357},"2025-05-14",22.15,165700,{"date":2576,"open":2142,"high":2119,"low":2577,"close":2578,"change":1695,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-05-13",21.86,22.3,1.55,160900,{"date":2582,"open":2222,"high":2074,"low":2556,"close":1379,"change":659,"percent_change":2583,"volume":2584,"transactions":9,"vwap":1379},"2025-05-12",5.53,187600,{"date":2586,"open":2587,"high":2587,"low":2464,"close":2273,"change":25,"percent_change":197,"volume":2588,"transactions":9,"vwap":2273},"2025-05-09",21.1,117700,{"date":2590,"open":1370,"high":1288,"low":1350,"close":1348,"change":700,"percent_change":2591,"volume":2574,"transactions":9,"vwap":1348},"2025-05-08",1.98,{"date":2593,"open":2594,"high":2594,"low":1832,"close":1902,"change":43,"percent_change":2595,"volume":2596,"transactions":9,"vwap":1902},"2025-05-07",21.34,-2.22,140900,{"date":2598,"open":1876,"high":2594,"low":2599,"close":2426,"change":477,"percent_change":1032,"volume":2600,"transactions":9,"vwap":2426},"2025-05-06",20.315,218900,{"date":2602,"open":2603,"high":2604,"low":1884,"close":1296,"change":163,"percent_change":2605,"volume":2606,"transactions":9,"vwap":1296},"2025-05-05",20.77,21.21,-2,179200,{"date":2608,"open":1883,"high":2463,"low":2609,"close":1347,"change":1299,"percent_change":2610,"volume":2611,"transactions":9,"vwap":1347},"2025-05-02",19.52,5.73,275700,{"date":2613,"open":2384,"high":2614,"low":2615,"close":2431,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2431},"2025-05-01",23.49,19.38,-3.47,-14.84,358800,{"date":2620,"open":1281,"high":1240,"low":2320,"close":1240,"change":1257,"percent_change":2621,"volume":2622,"transactions":9,"vwap":1240},"2025-04-30",2.05,296300,{"date":2624,"open":1978,"high":2625,"low":2626,"close":2011,"change":2482,"percent_change":1273,"volume":2627,"transactions":9,"vwap":2011},"2025-04-29",22.945,22.505,157300,{"date":188,"open":2384,"high":2034,"low":2629,"close":1945,"change":907,"percent_change":2630,"volume":2627,"transactions":9,"vwap":1945},22.695,-1.93]