[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GNTX":3,"homepage-market-summary":29,"stock-historical-GNTX":171},{"ticker":4,"date":5,"profile":6,"quote":14},"GNTX","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Gentex Corp","Nasdaq",null,"MOTOR VEHICLE PARTS & ACCESSORIES","Gentex was founded in 1974 to produce smoke-detection equipment. The company sold its first glare-control interior mirror in 1982 and its first model using electrochromic technology in 1987. Automotive revenue was about 89% of total revenue in 2025, down from 98% in 2024 due to the Voxx acquisition in April 2025. The company is constantly developing new applications for the technology to remain on top. Sales in 2025 totaled about $2.5 billion with 44.8 million mirrors shipped. The unit mix breaks out as 64% interior and 36% exterior versus 31% exterior in 2019. The company is based in Zeeland, Michigan.","6,398","Zeeland, MI",{"close":15,"open":16,"high":17,"low":18,"prev_close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},21.95,21.74,22.12,21.46,0.21,0.97,2385224.115777,28961,21.8765,37.9,0.035156,2071153.2258049096,57.9,9206,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":182},365,1,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},29.38,20.48,2349840,857691596.759997,3.1,"2025-04-21",[183,184,194,205,215,226,237,248,258,268,278,289,300,308,316,326,334,343,352,362,373,382,390,399,408,418,429,439,449,458,466,475,486,496,503,512,522,532,543,551,561,571,580,589,598,608,617,627,635,645,653,659,668,678,685,693,700,705,711,717,723,729,736,744,751,760,769,775,783,789,797,804,811,818,826,834,841,849,855,861,869,877,884,889,895,900,904,908,914,920,924,932,937,943,949,956,963,968,971,977,981,986,993,998,1004,1008,1013,1016,1020,1024,1028,1034,1040,1045,1050,1057,1063,1071,1078,1083,1087,1093,1098,1104,1111,1118,1124,1131,1138,1144,1150,1156,1160,1165,1173,1180,1187,1195,1203,1209,1216,1223,1229,1234,1239,1244,1251,1257,1262,1265,1270,1275,1279,1285,1291,1294,1299,1304,1310,1316,1320,1325,1330,1335,1339,1344,1350,1355,1361,1367,1371,1375,1379,1382,1386,1390,1395,1401,1405,1411,1416,1420,1423,1426,1431,1435,1440,1444,1450,1454,1457,1460,1466,1469,1472,1475,1479,1482,1486,1491,1494,1497,1501,1506,1510,1513,1516,1519,1524,1528,1531,1535,1538,1544,1549,1554,1559,1564,1568,1574,1578,1582,1586,1589,1593,1597,1601,1607,1611,1614,1617,1620,1623,1626,1629,1636,1643,1651,1659,1664,1672,1679,1684,1689,1695,1702,1709,1714,1721,1727,1734,1741,1749,1756,1762,1769,1774,1781,1787,1794,1801,1808,1815,1821,1828,1833,1840,1847,1852,1857,1865,1873,1880,1886,1889,1894,1899,1903,1907,1914,1921,1925,1933,1940,1947,1951,1957,1962,1968,1974,1980,1985,1992,1997,2003,2010,2014,2020,2025,2031,2035,2039,2042,2045,2049,2052,2056,2060,2063,2066,2071,2076,2080,2084,2088,2092,2097,2103,2106,2111,2116,2122,2126,2130,2135,2139,2144,2149,2152,2156,2162,2165,2169,2174,2177,2182,2185,2188,2193,2198,2202,2207,2210,2214,2219,2223,2227,2229,2234,2237,2241,2245,2249,2252,2256,2259,2262,2265,2269,2273,2277,2282,2286,2290,2294],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":186,"high":187,"low":188,"close":16,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",22.19,22.21,21.71,-0.39,-1.76,2887027.880695,28391,21.8264,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",22.34,22.35,22.045,22.13,-0.21,-0.94,2011818.233347,26374,22.1159,{"date":206,"open":207,"high":208,"low":209,"close":196,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",22.41,22.595,22.265,-0.24,-1.06,2699345.736821,30249,22.3742,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",22.1,22.59,22.02,22.58,0.54,2.45,2016437.007711,25721,22.4289,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",22.17,22.415,21.865,22.04,-0.14,-0.63,1916388.309851,24981,21.9921,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",22.16,22.325,22.01,22.18,-0.12,-0.54,1544832.817247,21124,22.1836,{"date":249,"open":207,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",22.47,22.22,22.3,0.17,0.77,1876396.113513,20384,22.3275,{"date":259,"open":260,"high":261,"low":262,"close":199,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",22.285,22.49,22.11,-0.11,-0.49,2169382.338254,27564,22.2241,{"date":269,"open":270,"high":271,"low":17,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",22.33,22.395,22.24,-0.22,-0.98,4338729.233697,27138,22.2546,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",22.75,22.8,22.345,22.46,0.15,0.67,1498751.479703,21553,22.4754,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",22.5,22.6,22.06,22.31,-0.1,-0.45,2022767.096732,26719,22.3723,{"date":301,"open":220,"high":220,"low":302,"close":207,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",22.305,-0.17,-0.75,1754264.711544,22792,22.4176,{"date":309,"open":250,"high":310,"low":311,"close":220,"change":200,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",22.73,22.28,-0.92,1665126.512699,22029,22.5373,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":105,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",22.95,23.105,22.775,22.79,0.49,1571915.46434,20400,22.8804,{"date":327,"open":261,"high":310,"low":294,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",22.68,0.02,0.09,1882124.676794,25469,22.6228,{"date":335,"open":328,"high":336,"low":337,"close":338,"change":232,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",22.875,22.625,22.66,-0.61,1946380.787711,27363,22.7118,{"date":344,"open":345,"high":346,"low":320,"close":281,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",23.17,23.22,-0.34,-1.47,2933743.784612,29691,22.8748,{"date":353,"open":321,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",23.255,22.78,23.14,0.3,1.31,2149547.237677,24617,23.1372,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",22.93,23.1,22.605,22.84,-0.02,-0.09,2318227.073485,30453,22.8128,{"date":374,"open":272,"high":364,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-02",22.23,22.86,0.73,3.3,2621265.088171,26048,22.7782,{"date":383,"open":302,"high":384,"low":385,"close":199,"change":210,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",22.505,22.03,-1.07,2307945.352336,28581,22.1971,{"date":391,"open":355,"high":392,"low":393,"close":394,"change":395,"percent_change":110,"volume":396,"transactions":397,"vwap":398},"2026-08-31",22.88,22.32,22.37,-0.3,2967212.959133,28556,22.4648,{"date":400,"open":346,"high":401,"low":402,"close":403,"change":189,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-28",23.4,22.665,22.67,-1.69,3597270.092051,33385,22.8369,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":86,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",23.72,23.73,23.02,23.06,-3.39,3157471.237203,34795,23.18,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-26",23.65,23.905,23.41,23.87,0.22,0.93,2499988.650402,28465,23.7816,{"date":430,"open":431,"high":432,"low":433,"close":420,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-25",23.7,23.865,23.43,0.06,0.25,2182147.663865,26910,23.6897,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":200,"volume":446,"transactions":447,"vwap":448},"2026-08-24",23.61,23.82,23.405,23.59,-0.05,2779737.406703,28930,23.5917,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":71,"percent_change":19,"volume":455,"transactions":456,"vwap":457},"2026-08-21",23.77,24.06,23.63,23.64,2593470.462335,23954,23.7541,{"date":459,"open":460,"high":461,"low":462,"close":444,"change":445,"percent_change":200,"volume":463,"transactions":464,"vwap":465},"2026-08-20",23.53,23.66,23.325,1858086.964407,22717,23.5308,{"date":467,"open":468,"high":469,"low":470,"close":454,"change":471,"percent_change":303,"volume":472,"transactions":473,"vwap":474},"2026-08-19",23.83,24.15,23.495,-0.04,2275478.38205,28160,23.6583,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-18",23.78,23.915,23.56,23.68,-0.13,-0.55,2255658.1919,25122,23.7532,{"date":487,"open":488,"high":489,"low":460,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-17",23.91,23.945,23.81,-0.06,-0.25,2184390.714465,27953,23.8112,{"date":497,"open":453,"high":478,"low":498,"close":423,"change":253,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-14",23.5,0.72,1578449.934367,26618,23.8006,{"date":504,"open":505,"high":506,"low":507,"close":431,"change":357,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-13",23.35,23.775,23.11,1.28,2314925.818334,30057,23.6054,{"date":513,"open":514,"high":515,"low":516,"close":401,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-12",23.75,23.88,23.31,-0.53,-2.21,2061431.191488,27446,23.4432,{"date":523,"open":524,"high":469,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-11",23.86,23.8501,23.93,0.08,0.34,1885934.597134,25580,23.9899,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-10",23.96,24.05,23.475,23.85,-0.23,-0.96,2240175.743413,28500,23.7988,{"date":544,"open":460,"high":545,"low":536,"close":546,"change":221,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-07",24.185,24.08,2.29,1460924.729797,21659,24.0828,{"date":552,"open":469,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-06",24.205,23.505,23.54,-0.58,-2.4,1977501.510436,29775,23.6652,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-05",24.07,24.235,24.01,24.12,0,1963276.322617,30656,24.1184,{"date":572,"open":573,"high":574,"low":575,"close":566,"change":285,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-04",23.49,24.145,23.145,2.86,2672716.363631,34729,23.8733,{"date":581,"open":498,"high":582,"low":583,"close":584,"change":330,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-03",23.815,23.335,23.45,0.39,1943394.168062,29301,23.4758,{"date":590,"open":444,"high":591,"low":319,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-31",23.67,23.36,-0.275,-1.16,2124823.252351,31271,23.3684,{"date":599,"open":600,"high":601,"low":354,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-30",24.03,24.105,23.635,-0.335,-1.4,2250916.953551,31097,23.5586,{"date":609,"open":610,"high":611,"low":423,"close":612,"change":613,"percent_change":120,"volume":614,"transactions":615,"vwap":616},"2026-07-29",24.085,24.44,23.97,-0.08,3390673.310596,45872,24.0575,{"date":618,"open":619,"high":620,"low":621,"close":535,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-28",23.13,24.1,23.12,1.13,4.93,3419506.967463,39323,23.8333,{"date":628,"open":629,"high":365,"low":630,"close":631,"change":329,"percent_change":330,"volume":632,"transactions":633,"vwap":634},"2026-07-27",22.99,22.525,22.92,4023215.18261,46881,22.7798,{"date":636,"open":637,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-24",23.28,22.165,22.9,-0.9,-3.78,7311995.257685,70810,22.6308,{"date":646,"open":411,"high":490,"low":647,"close":648,"change":263,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-23",23.415,23.8,-0.46,2694911.921975,31639,23.6745,{"date":654,"open":534,"high":655,"low":468,"close":488,"change":445,"percent_change":200,"volume":656,"transactions":657,"vwap":658},"2026-07-22",24.3,1309701.99836,20988,23.9665,{"date":660,"open":661,"high":662,"low":663,"close":534,"change":664,"percent_change":471,"volume":665,"transactions":666,"vwap":667},"2026-07-21",24.16,24.245,23.855,-0.01,1869033.733632,24398,24.0296,{"date":669,"open":670,"high":671,"low":672,"close":612,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-20",24.39,24.435,23.9,-0.38,-1.56,2249134.025264,30080,24.0386,{"date":679,"open":680,"high":680,"low":681,"close":682,"change":139,"percent_change":683,"volume":684,"transactions":9,"vwap":682},"2026-07-17",24.8,24.19,24.35,-2.25,1799700,{"date":686,"open":687,"high":688,"low":687,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-16",24.29,24.92,24.91,0.64,2.64,1802700,{"date":694,"open":480,"high":695,"low":480,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-15",24.31,24.27,0.57,2.41,1788600,{"date":701,"open":534,"high":702,"low":584,"close":431,"change":200,"percent_change":703,"volume":704,"transactions":9,"vwap":431},"2026-07-14",24.11,-0.88,1572400,{"date":706,"open":707,"high":670,"low":672,"close":488,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":488},"2026-07-13",24.24,-0.29,-1.2,1923600,{"date":712,"open":488,"high":713,"low":423,"close":714,"change":528,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-07-10",24.38,24.2,1.42,1917300,{"date":718,"open":719,"high":661,"low":719,"close":524,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":524},"2026-07-09",23.37,0.5,2.14,2612500,{"date":724,"open":514,"high":534,"low":725,"close":592,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":592},"2026-07-08",22.54,-0.68,-2.83,3909300,{"date":730,"open":655,"high":731,"low":732,"close":733,"change":734,"percent_change":190,"volume":735,"transactions":9,"vwap":733},"2026-07-07",24.42,23.98,24.040001,-0.43,3133000,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":471,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-06",24.52,24.64,24.18,24.47,-0.16,2419500,{"date":745,"open":680,"high":746,"low":747,"close":748,"change":742,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-07-02",24.89,24.13,24.51,-0.65,3230200,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-01",25.3,25.37,24.59,24.67,-0.6,-2.37,2802400,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-30",25.13,25.48,25.12,25.27,0.14,0.56,4378300,{"date":770,"open":771,"high":771,"low":688,"close":762,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":762},"2026-06-29",25.64,-0.52,-2.03,2768700,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":243,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-26",25.5,25.73,25.23,25.65,-0.47,4529000,{"date":784,"open":779,"high":785,"low":786,"close":785,"change":377,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-25",25.77,25.2,2.92,1812400,{"date":790,"open":791,"high":792,"low":791,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-24",24.77,25.16,25.040001,0.29,1.17,2941000,{"date":798,"open":799,"high":763,"low":756,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-23",25.43,24.75,-0.95,-3.7,4139400,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":492,"percent_change":539,"volume":810,"transactions":9,"vwap":809},"2026-06-22",25.93,26.37,25.68,25.7,2802100,{"date":812,"open":813,"high":814,"low":799,"close":815,"change":697,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-18",25.59,26,25.95,2.25,3899400,{"date":819,"open":778,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-17",25.97,25.29,25.38,-0.35,-1.36,2221600,{"date":827,"open":828,"high":829,"low":830,"close":778,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":778},"2026-06-16",26.059999,26.29,25.69,-0.31,-1.19,2305500,{"date":835,"open":836,"high":837,"low":820,"close":838,"change":156,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-15",26.17,26.48,26.040001,0.7,2446300,{"date":842,"open":843,"high":815,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-12",25.74,25.53,25.86,0.16,0.62,2425900,{"date":850,"open":680,"high":851,"low":680,"close":809,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":809},"2026-06-11",25.71,1.07,4.34,3160900,{"date":856,"open":680,"high":857,"low":755,"close":858,"change":200,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-10",25.15,24.63,-0.85,3160400,{"date":862,"open":863,"high":864,"low":611,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-09",24.87,25.14,24.84,0.13,0.53,1929900,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":527,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-08",24.96,25.059999,24.7,24.71,0.32,2088500,{"date":878,"open":879,"high":880,"low":755,"close":858,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":858},"2026-06-05",24.88,25.049999,-0.42,-1.68,2256600,{"date":885,"open":764,"high":753,"low":886,"close":880,"change":71,"percent_change":887,"volume":888,"transactions":9,"vwap":880},"2026-06-04",24.85,0.2,1752200,{"date":890,"open":755,"high":762,"low":741,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-03",25,0.37,1.5,1859200,{"date":896,"open":661,"high":688,"low":661,"close":858,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":858},"2026-06-02",0.55,2.28,2349400,{"date":901,"open":902,"high":707,"low":514,"close":546,"change":613,"percent_change":120,"volume":903,"transactions":9,"vwap":546},"2026-06-01",24,2229500,{"date":905,"open":546,"high":611,"low":488,"close":661,"change":527,"percent_change":906,"volume":907,"transactions":9,"vwap":661},"2026-05-29",0.33,2787300,{"date":909,"open":910,"high":911,"low":526,"close":546,"change":912,"percent_change":708,"volume":913,"transactions":9,"vwap":546},"2026-05-28",24.049999,24.25,-0.07,2165700,{"date":915,"open":916,"high":917,"low":612,"close":469,"change":424,"percent_change":918,"volume":919,"transactions":9,"vwap":469},"2026-05-27",24.23,24.53,0.92,1600100,{"date":921,"open":922,"high":469,"low":480,"close":526,"change":527,"percent_change":528,"volume":923,"transactions":9,"vwap":526},"2026-05-26",24.09,2336200,{"date":925,"open":926,"high":927,"low":928,"close":537,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":537},"2026-05-22",23.42,23.94,23.39,0.45,1.92,1318700,{"date":933,"open":321,"high":926,"low":292,"close":401,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":401},"2026-05-21",0.38,1.65,1746000,{"date":938,"open":328,"high":939,"low":261,"close":412,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":412},"2026-05-20",23.030001,0.35,1.54,1729600,{"date":944,"open":945,"high":946,"low":947,"close":403,"change":664,"percent_change":471,"volume":948,"transactions":9,"vwap":403},"2026-05-19",22.62,22.77,22.27,2522900,{"date":950,"open":951,"high":619,"low":952,"close":328,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":328},"2026-05-18",22.97,22.63,-0.19,-0.83,1637800,{"date":957,"open":958,"high":959,"low":367,"close":960,"change":244,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-15",23.27,23.3,22.87,-2.31,1802500,{"date":964,"open":365,"high":480,"low":365,"close":422,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":422},"2026-05-14",0.51,2.23,1694600,{"date":969,"open":376,"high":345,"low":328,"close":639,"change":912,"percent_change":395,"volume":970,"transactions":9,"vwap":639},"2026-05-13",2030900,{"date":972,"open":973,"high":401,"low":974,"close":951,"change":538,"percent_change":975,"volume":976,"transactions":9,"vwap":951},"2026-05-12",23.23,22.81,-0.99,1739200,{"date":978,"open":926,"high":926,"low":412,"close":979,"change":953,"percent_change":86,"volume":980,"transactions":9,"vwap":979},"2026-05-11",23.2,1826800,{"date":982,"open":983,"high":422,"low":939,"close":928,"change":45,"percent_change":984,"volume":985,"transactions":9,"vwap":928},"2026-05-08",23.25,1.34,1415200,{"date":987,"open":988,"high":988,"low":989,"close":990,"change":781,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-07",23.71,23.07,23.08,-2,2083800,{"date":994,"open":637,"high":480,"low":417,"close":995,"change":847,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-06",23.55,2.7,2119500,{"date":999,"open":1000,"high":629,"low":1001,"close":364,"change":528,"percent_change":1002,"volume":1003,"transactions":9,"vwap":364},"2026-05-05",22.64,22.38,1.51,2081300,{"date":1005,"open":1006,"high":321,"low":394,"close":218,"change":742,"percent_change":93,"volume":1007,"transactions":9,"vwap":218},"2026-05-04",22.65,2297700,{"date":1009,"open":364,"high":417,"low":1010,"close":280,"change":1011,"percent_change":674,"volume":1012,"transactions":9,"vwap":280},"2026-05-01",22.61,-0.36,2195500,{"date":1014,"open":951,"high":433,"low":639,"close":507,"change":19,"percent_change":918,"volume":1015,"transactions":9,"vwap":507},"2026-04-30",3995500,{"date":1017,"open":926,"high":498,"low":1006,"close":639,"change":244,"percent_change":1018,"volume":1019,"transactions":9,"vwap":639},"2026-04-29",-2.3,1926200,{"date":1021,"open":612,"high":565,"low":983,"close":1022,"change":881,"percent_change":190,"volume":1023,"transactions":9,"vwap":1022},"2026-04-28",23.44,2170000,{"date":1025,"open":612,"high":1026,"low":468,"close":524,"change":368,"percent_change":613,"volume":1027,"transactions":9,"vwap":524},"2026-04-27",24.82,4669000,{"date":1029,"open":1030,"high":755,"low":621,"close":515,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":515},"2026-04-24",24.43,0.85,3.69,5054500,{"date":1035,"open":281,"high":958,"low":1036,"close":939,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":939},"2026-04-23",22.76,0.27,1.19,3225300,{"date":1041,"open":1042,"high":318,"low":1043,"close":1036,"change":329,"percent_change":330,"volume":1044,"transactions":9,"vwap":1036},"2026-04-22",22.85,22.52,1916400,{"date":1046,"open":281,"high":507,"low":1000,"close":1047,"change":1048,"percent_change":52,"volume":1049,"transactions":9,"vwap":1047},"2026-04-21",22.74,0.01,2063000,{"date":1051,"open":1052,"high":974,"low":1053,"close":310,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":310},"2026-04-20",22.53,22.43,0.1,0.44,1607300,{"date":1058,"open":186,"high":939,"low":1059,"close":952,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":952},"2026-04-17",22.059999,0.81,3.71,1975200,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":866,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-04-16",21.73,22,21.7,21.82,0.6,1836100,{"date":1072,"open":1059,"high":217,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-04-15",21.43,21.69,-0.26,-1.18,1622200,{"date":1079,"open":17,"high":1080,"low":1068,"close":15,"change":1081,"percent_change":86,"volume":1082,"transactions":9,"vwap":15},"2026-04-14",22.14,-0.18,1895900,{"date":1084,"open":15,"high":272,"low":1085,"close":199,"change":766,"percent_change":690,"volume":1086,"transactions":9,"vwap":199},"2026-04-13",21.61,1684900,{"date":1088,"open":272,"high":1089,"low":1090,"close":1091,"change":273,"percent_change":975,"volume":1092,"transactions":9,"vwap":1091},"2026-04-10",22.29,21.94,21.99,1268300,{"date":1094,"open":1095,"high":393,"low":1096,"close":187,"change":368,"percent_change":369,"volume":1097,"transactions":9,"vwap":187},"2026-04-09",22.030001,21.88,1500900,{"date":1099,"open":1100,"high":1089,"low":1100,"close":375,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":375},"2026-04-08",21.89,0.87,4.07,1808700,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":232,"percent_change":749,"volume":1110,"transactions":9,"vwap":1109},"2026-04-07",21.44,21.65,21.24,21.36,1517500,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":664,"percent_change":445,"volume":1117,"transactions":9,"vwap":1116},"2026-04-06",21.41,21.54,21.28,21.5,1037700,{"date":1119,"open":1120,"high":1067,"low":1121,"close":1122,"change":243,"percent_change":482,"volume":1123,"transactions":9,"vwap":1122},"2026-04-02",21.57,21.09,21.51,1468000,{"date":1125,"open":1126,"high":1127,"low":1085,"close":1128,"change":273,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-01",21.93,22.09,21.63,-1.01,2241100,{"date":1132,"open":1133,"high":217,"low":1134,"close":1135,"change":929,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-03-31",21.62,21.55,21.85,2.1,2516800,{"date":1139,"open":1140,"high":15,"low":1108,"close":1141,"change":1142,"percent_change":348,"volume":1143,"transactions":9,"vwap":1141},"2026-03-30",21.81,21.4,-0.32,2479200,{"date":1145,"open":1146,"high":1091,"low":1074,"close":1147,"change":120,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-03-27",21.86,21.72,-1.5,1695700,{"date":1151,"open":1152,"high":239,"low":1152,"close":1153,"change":1154,"percent_change":897,"volume":1155,"transactions":9,"vwap":1153},"2026-03-26",21.75,22.049999,0.12,1824200,{"date":1157,"open":1100,"high":187,"low":1158,"close":1126,"change":1154,"percent_change":897,"volume":1159,"transactions":9,"vwap":1126},"2026-03-25",21.66,1971600,{"date":1161,"open":1162,"high":241,"low":1162,"close":1140,"change":144,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1140},"2026-03-24",21.040001,2.88,3108600,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":720,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-03-23",21.17,21.37,20.98,21.2,2.42,2525900,{"date":1174,"open":1175,"high":1176,"low":177,"close":1177,"change":200,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-03-20",20.9,20.95,20.7,-1,3306400,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":303,"percent_change":86,"volume":1186,"transactions":9,"vwap":1185},"2026-03-19",20.85,21.07,20.71,20.91,1810000,{"date":1188,"open":1189,"high":1190,"low":51,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-18",21.049999,21.29,21.08,-0.15,-0.71,1855900,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":284,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-03-17",21.26,21.45,21.12,21.23,0.71,1575600,{"date":1204,"open":1121,"high":1205,"low":1206,"close":1191,"change":105,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1191},"2026-03-16",21.32,21.02,0.52,1796300,{"date":1210,"open":1109,"high":1211,"low":1212,"close":1213,"change":347,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-13",21.49,20.92,20.97,-1.6,1845300,{"date":1217,"open":1116,"high":1218,"low":1219,"close":1220,"change":1142,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-12",21.67,21.22,21.31,-1.48,1980000,{"date":1224,"open":1225,"high":1226,"low":1116,"close":1128,"change":71,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1128},"2026-03-11",21.58,21.76,0.23,1820400,{"date":1230,"open":1140,"high":241,"low":1231,"close":1225,"change":303,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1225},"2026-03-10",21.52,-0.78,2465100,{"date":1235,"open":1226,"high":1090,"low":1236,"close":1152,"change":120,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1152},"2026-03-09",21.33,-1.49,2081800,{"date":1240,"open":393,"high":197,"low":1140,"close":1241,"change":734,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-03-06",22.08,-1.91,1900700,{"date":1245,"open":1246,"high":1247,"low":270,"close":1248,"change":1011,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-03-05",22.71,23,22.51,-1.57,2121800,{"date":1252,"open":356,"high":1253,"low":1254,"close":960,"change":481,"percent_change":1255,"volume":1256,"transactions":9,"vwap":960},"2026-03-04",23.21,22.83,-0.57,1741700,{"date":1258,"open":974,"high":417,"low":1259,"close":1247,"change":395,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1247},"2026-03-03",22.48,-1.29,1528000,{"date":1263,"open":1247,"high":592,"low":1000,"close":959,"change":295,"percent_change":734,"volume":1264,"transactions":9,"vwap":959},"2026-03-02",2057300,{"date":1266,"open":1267,"high":454,"low":365,"close":401,"change":1268,"percent_change":1076,"volume":1269,"transactions":9,"vwap":401},"2026-02-27",23.52,-0.28,2562400,{"date":1271,"open":461,"high":732,"low":1272,"close":480,"change":105,"percent_change":1273,"volume":1274,"transactions":9,"vwap":480},"2026-02-26",23.48,0.47,1586200,{"date":1276,"open":498,"high":490,"low":505,"close":1277,"change":273,"percent_change":312,"volume":1278,"transactions":9,"vwap":1277},"2026-02-25",23.57,1480900,{"date":1280,"open":1281,"high":1282,"low":1277,"close":1283,"change":424,"percent_change":425,"volume":1284,"transactions":9,"vwap":1283},"2026-02-24",23.62,23.95,23.79,1345000,{"date":1286,"open":423,"high":423,"low":1287,"close":1277,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1277},"2026-02-23",23.29,-0.4,-1.67,1293600,{"date":1292,"open":524,"high":910,"low":479,"close":612,"change":567,"percent_change":567,"volume":1293,"transactions":9,"vwap":612},"2026-02-20",1659200,{"date":1295,"open":1296,"high":917,"low":490,"close":612,"change":1255,"percent_change":1297,"volume":1298,"transactions":9,"vwap":612},"2026-02-19",24.4,-2.32,1888400,{"date":1300,"open":1301,"high":1302,"low":731,"close":1301,"change":912,"percent_change":1268,"volume":1303,"transactions":9,"vwap":1301},"2026-02-18",24.54,24.81,1578800,{"date":1305,"open":1306,"high":864,"low":1030,"close":1307,"change":1268,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-02-17",24.9,24.61,-1.12,1982100,{"date":1311,"open":1312,"high":1313,"low":1314,"close":746,"change":1273,"percent_change":930,"volume":1315,"transactions":9,"vwap":746},"2026-02-13",24.55,24.94,24.45,2309300,{"date":1317,"open":917,"high":1302,"low":1318,"close":731,"change":567,"percent_change":567,"volume":1319,"transactions":9,"vwap":731},"2026-02-12",24.17,1727800,{"date":1321,"open":911,"high":1322,"low":911,"close":731,"change":435,"percent_change":1323,"volume":1324,"transactions":9,"vwap":731},"2026-02-11",24.72,1.03,1619700,{"date":1326,"open":537,"high":695,"low":442,"close":1318,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1318},"2026-02-10",0.43,1.81,2585000,{"date":1331,"open":747,"high":695,"low":591,"close":1332,"change":673,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-02-09",23.74,-1.58,2307600,{"date":1336,"open":1337,"high":756,"low":672,"close":566,"change":1011,"percent_change":348,"volume":1338,"transactions":9,"vwap":566},"2026-02-06",24.32,3665900,{"date":1340,"open":1306,"high":891,"low":670,"close":1341,"change":673,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-02-05",24.48,-1.53,3138900,{"date":1345,"open":707,"high":864,"low":747,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-02-04",24.86,0.94,3.93,3242600,{"date":1351,"open":451,"high":1352,"low":498,"close":1353,"change":846,"percent_change":285,"volume":1354,"transactions":9,"vwap":1353},"2026-02-03",24.28,23.92,3205600,{"date":1356,"open":321,"high":468,"low":355,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-02-02",23.76,0.75,3.26,4260800,{"date":1362,"open":910,"high":566,"low":294,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-01-30",23.01,-1.03,-4.28,5219700,{"date":1368,"open":420,"high":661,"low":453,"close":733,"change":1273,"percent_change":1369,"volume":1370,"transactions":9,"vwap":733},"2026-01-29",1.99,3391400,{"date":1372,"open":515,"high":565,"low":460,"close":1277,"change":1268,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1277},"2026-01-28",-1.17,2721300,{"date":1376,"open":410,"high":526,"low":1377,"close":537,"change":887,"percent_change":1031,"volume":1378,"transactions":9,"vwap":537},"2026-01-27",23.6,1612900,{"date":1380,"open":444,"high":514,"low":926,"close":420,"change":434,"percent_change":435,"volume":1381,"transactions":9,"vwap":420},"2026-01-26",2211800,{"date":1383,"open":591,"high":1332,"low":573,"close":444,"change":232,"percent_change":1384,"volume":1385,"transactions":9,"vwap":444},"2026-01-23",-0.59,1482000,{"date":1387,"open":537,"high":702,"low":1388,"close":411,"change":115,"percent_change":481,"volume":1389,"transactions":9,"vwap":411},"2026-01-22",23.58,4026200,{"date":1391,"open":591,"high":1392,"low":995,"close":1357,"change":45,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1357},"2026-01-21",24.02,1.32,3390800,{"date":1396,"open":420,"high":477,"low":1397,"close":584,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":584},"2026-01-20",23.34,-0.48,-2.01,1659700,{"date":1402,"open":902,"high":655,"low":1403,"close":526,"change":912,"percent_change":708,"volume":1404,"transactions":9,"vwap":526},"2026-01-16",23.84,2730800,{"date":1406,"open":1407,"high":1408,"low":926,"close":902,"change":847,"percent_change":1409,"volume":1410,"transactions":9,"vwap":902},"2026-01-15",23.46,24.14,2.65,3436700,{"date":1412,"open":927,"high":696,"low":505,"close":1413,"change":757,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-01-14",23.38,-2.5,3625700,{"date":1417,"open":695,"high":1418,"low":1283,"close":732,"change":1142,"percent_change":110,"volume":1419,"transactions":9,"vwap":732},"2026-01-13",24.5,2783100,{"date":1421,"open":1314,"high":917,"low":661,"close":655,"change":273,"percent_change":640,"volume":1422,"transactions":9,"vwap":655},"2026-01-12",1387500,{"date":1424,"open":756,"high":688,"low":1352,"close":738,"change":742,"percent_change":749,"volume":1425,"transactions":9,"vwap":738},"2026-01-09",1430700,{"date":1427,"open":1428,"high":886,"low":902,"close":1429,"change":875,"percent_change":358,"volume":1430,"transactions":9,"vwap":1429},"2026-01-08",24.030001,24.68,2378900,{"date":1432,"open":1433,"high":1301,"low":911,"close":1433,"change":243,"percent_change":264,"volume":1434,"transactions":9,"vwap":1433},"2026-01-07",24.36,2841600,{"date":1436,"open":1437,"high":1438,"low":922,"close":1341,"change":253,"percent_change":839,"volume":1439,"transactions":9,"vwap":1341},"2026-01-06",24.21,24.57,2136800,{"date":1441,"open":461,"high":1314,"low":461,"close":695,"change":847,"percent_change":1442,"volume":1443,"transactions":9,"vwap":695},"2026-01-05",2.62,2522000,{"date":1445,"open":1287,"high":477,"low":1446,"close":1447,"change":170,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-01-02",23.049999,23.69,1.8,1624200,{"date":1451,"open":1281,"high":1281,"low":973,"close":958,"change":708,"percent_change":1452,"volume":1453,"transactions":9,"vwap":958},"2025-12-31",-1.23,1617300,{"date":1455,"open":592,"high":431,"low":592,"close":479,"change":105,"percent_change":1273,"volume":1456,"transactions":9,"vwap":479},"2025-12-30",1841400,{"date":1458,"open":1022,"high":573,"low":505,"close":584,"change":368,"percent_change":369,"volume":1459,"transactions":9,"vwap":584},"2025-12-29",2080200,{"date":1461,"open":1022,"high":1462,"low":1463,"close":1464,"change":330,"percent_change":934,"volume":1465,"transactions":9,"vwap":1464},"2025-12-26",23.51,23.26,23.47,978900,{"date":1467,"open":1407,"high":498,"low":505,"close":1413,"change":567,"percent_change":567,"volume":1468,"transactions":9,"vwap":1413},"2025-12-24",931000,{"date":1470,"open":719,"high":1407,"low":1463,"close":1413,"change":567,"percent_change":567,"volume":1471,"transactions":9,"vwap":1413},"2025-12-23",1099300,{"date":1473,"open":1277,"high":1447,"low":505,"close":1413,"change":953,"percent_change":86,"volume":1474,"transactions":9,"vwap":1413},"2025-12-22",1425000,{"date":1476,"open":1447,"high":1477,"low":1464,"close":1277,"change":295,"percent_change":881,"volume":1478,"transactions":9,"vwap":1277},"2025-12-19",23.89,4109600,{"date":1480,"open":1332,"high":565,"low":995,"close":591,"change":71,"percent_change":19,"volume":1481,"transactions":9,"vwap":591},"2025-12-18",2117900,{"date":1483,"open":537,"high":922,"low":1377,"close":1281,"change":1142,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1281},"2025-12-17",-1.34,2045800,{"date":1487,"open":591,"high":1488,"low":591,"close":927,"change":794,"percent_change":1489,"volume":1490,"transactions":9,"vwap":927},"2025-12-16",23.99,1.23,2521200,{"date":1492,"open":1332,"high":1283,"low":573,"close":420,"change":368,"percent_change":613,"volume":1493,"transactions":9,"vwap":420},"2025-12-15",1849700,{"date":1495,"open":442,"high":515,"low":1267,"close":591,"change":445,"percent_change":200,"volume":1496,"transactions":9,"vwap":591},"2025-12-12",1484900,{"date":1498,"open":714,"high":687,"low":453,"close":410,"change":881,"percent_change":1499,"volume":1500,"transactions":9,"vwap":410},"2025-12-11",-1.74,2410300,{"date":1502,"open":1503,"high":916,"low":1503,"close":1408,"change":852,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1408},"2025-12-10",23.15,4.64,3042900,{"date":1507,"open":1363,"high":973,"low":1508,"close":989,"change":295,"percent_change":734,"volume":1509,"transactions":9,"vwap":989},"2025-12-09",22.96,1826700,{"date":1511,"open":959,"high":516,"low":939,"close":345,"change":445,"percent_change":273,"volume":1512,"transactions":9,"vwap":345},"2025-12-08",2344400,{"date":1514,"open":1446,"high":444,"low":1363,"close":346,"change":1054,"percent_change":1327,"volume":1515,"transactions":9,"vwap":346},"2025-12-05",2403500,{"date":1517,"open":365,"high":983,"low":367,"close":621,"change":1154,"percent_change":1207,"volume":1518,"transactions":9,"vwap":621},"2025-12-04",1970800,{"date":1520,"open":631,"high":1521,"low":321,"close":1247,"change":156,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1247},"2025-12-03",23.059999,0.79,1467200,{"date":1525,"open":318,"high":1508,"low":952,"close":1526,"change":491,"percent_change":1075,"volume":1527,"transactions":9,"vwap":1526},"2025-12-02",22.82,2068600,{"date":1529,"open":321,"high":990,"low":328,"close":392,"change":71,"percent_change":424,"volume":1530,"transactions":9,"vwap":392},"2025-12-01",1636200,{"date":1532,"open":1533,"high":412,"low":355,"close":1254,"change":1054,"percent_change":1055,"volume":1534,"transactions":9,"vwap":1254},"2025-11-28",22.98,1084200,{"date":1536,"open":1047,"high":318,"low":292,"close":310,"change":664,"percent_change":471,"volume":1537,"transactions":9,"vwap":310},"2025-11-26",2179300,{"date":1539,"open":1053,"high":1540,"low":394,"close":1047,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1047},"2025-11-25",22.94,0.46,2.06,1767400,{"date":1545,"open":1546,"high":1043,"low":228,"close":311,"change":232,"percent_change":1547,"volume":1548,"transactions":9,"vwap":311},"2025-11-24",22.42,-0.62,2282700,{"date":1550,"open":1551,"high":725,"low":15,"close":1546,"change":1552,"percent_change":996,"volume":1553,"transactions":9,"vwap":1546},"2025-11-21",21.97,0.59,2147100,{"date":1555,"open":394,"high":250,"low":1074,"close":1556,"change":1142,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2025-11-20",21.83,-1.44,2304000,{"date":1560,"open":947,"high":1561,"low":1127,"close":1562,"change":481,"percent_change":556,"volume":1563,"transactions":9,"vwap":1562},"2025-11-19",22.39,22.15,1930700,{"date":1565,"open":270,"high":1566,"low":17,"close":311,"change":295,"percent_change":296,"volume":1567,"transactions":9,"vwap":311},"2025-11-18",22.45,2384600,{"date":1569,"open":280,"high":1533,"low":1570,"close":1001,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1001},"2025-11-17",22.36,-0.51,-2.23,1844400,{"date":1575,"open":621,"high":958,"low":376,"close":1576,"change":189,"percent_change":882,"volume":1577,"transactions":9,"vwap":1576},"2025-11-14",22.89,2321800,{"date":1579,"open":958,"high":480,"low":1580,"close":637,"change":368,"percent_change":369,"volume":1581,"transactions":9,"vwap":637},"2025-11-13",23.16,3223400,{"date":1583,"open":1584,"high":555,"low":346,"close":959,"change":368,"percent_change":369,"volume":1585,"transactions":9,"vwap":959},"2025-11-12",23.32,3735000,{"date":1587,"open":1407,"high":498,"low":973,"close":1584,"change":1048,"percent_change":52,"volume":1588,"transactions":9,"vwap":1584},"2025-11-11",1674400,{"date":1590,"open":555,"high":441,"low":989,"close":516,"change":303,"percent_change":1591,"volume":1592,"transactions":9,"vwap":516},"2025-11-10",-0.72,2059500,{"date":1594,"open":1521,"high":1462,"low":1247,"close":1272,"change":170,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1272},"2025-11-07",1.82,2266400,{"date":1598,"open":1272,"high":461,"low":1363,"close":1521,"change":244,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1521},"2025-11-06",-2.29,1691300,{"date":1602,"open":1603,"high":480,"low":412,"close":1377,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1377},"2025-11-05",23.19,0.48,2.08,2917200,{"date":1608,"open":958,"high":516,"low":321,"close":621,"change":303,"percent_change":1609,"volume":1610,"transactions":9,"vwap":621},"2025-11-04",-0.73,2573100,{"date":1612,"open":505,"high":584,"low":619,"close":1287,"change":742,"percent_change":726,"volume":1613,"transactions":9,"vwap":1287},"2025-11-03",3874400,{"date":1615,"open":1272,"high":468,"low":973,"close":584,"change":263,"percent_change":781,"volume":1616,"transactions":9,"vwap":584},"2025-10-31",4897600,{"date":1618,"open":995,"high":524,"low":928,"close":479,"change":303,"percent_change":1591,"volume":1619,"transactions":9,"vwap":479},"2025-10-30",2724400,{"date":1621,"open":444,"high":1488,"low":1464,"close":411,"change":434,"percent_change":435,"volume":1622,"transactions":9,"vwap":411},"2025-10-29",3000400,{"date":1624,"open":451,"high":612,"low":441,"close":591,"change":445,"percent_change":200,"volume":1625,"transactions":9,"vwap":591},"2025-10-28",3180100,{"date":1627,"open":410,"high":681,"low":1377,"close":410,"change":527,"percent_change":528,"volume":1628,"transactions":9,"vwap":410},"2025-10-27",4251000,{"date":1630,"open":1631,"high":1632,"low":584,"close":454,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":454},"2025-10-24",25.45,25.75,-2.68,-10.18,7736300,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":105,"percent_change":170,"volume":1642,"transactions":9,"vwap":1641},"2025-10-23",26.42,26.53,26.11,26.32,5236700,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1609,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-10-22",26.84,26.96,26.19,26.21,-2.71,2519400,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":720,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-10-21",26.64,26.99,26.4,26.94,1.89,2959700,{"date":1660,"open":1641,"high":837,"low":1661,"close":1662,"change":1327,"percent_change":935,"volume":1663,"transactions":9,"vwap":1662},"2025-10-20",26.030001,26.44,10698300,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1081,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-10-17",26.2,26.5,25.98,26.01,-0.69,4580500,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1647,"change":284,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1647},"2025-10-16",26.16,26.38,25.9,0.58,2313800,{"date":1680,"open":1681,"high":1641,"low":1682,"close":838,"change":527,"percent_change":45,"volume":1683,"transactions":9,"vwap":838},"2025-10-15",26.15,25.88,2163200,{"date":1685,"open":851,"high":1640,"low":1686,"close":1687,"change":434,"percent_change":1227,"volume":1688,"transactions":9,"vwap":1687},"2025-10-14",25.62,25.96,3393200,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1676,"change":1037,"percent_change":100,"volume":1694,"transactions":9,"vwap":1676},"2025-10-13",25.85,26.07,25.76,1960000,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":757,"percent_change":1599,"volume":1701,"transactions":9,"vwap":1700},"2025-10-10",26.28,26.31,25.58,25.63,1553600,{"date":1703,"open":1704,"high":1705,"low":1666,"close":1706,"change":673,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-10-09",26.61,26.67,26.23,-1.43,1850000,{"date":1710,"open":1711,"high":1712,"low":1667,"close":1704,"change":368,"percent_change":613,"volume":1713,"transactions":9,"vwap":1704},"2025-10-08",26.72,26.98,1987200,{"date":1715,"open":1716,"high":1717,"low":1639,"close":1718,"change":1670,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-10-07",27.34,27.4,26.63,-2.53,2219700,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1725,"change":1075,"percent_change":201,"volume":1726,"transactions":9,"vwap":1725},"2025-10-06",27.65,27.19,27.32,1675800,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1075,"percent_change":149,"volume":1733,"transactions":9,"vwap":1732},"2025-10-03",27.86,27.93,27.37,27.58,2296900,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":295,"percent_change":1011,"volume":1740,"transactions":9,"vwap":1739},"2025-10-02",27.89,28.01,27.73,27.84,1743600,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1011,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-10-01",28.33,28.37,27.79,27.94,-1.27,2181700,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":445,"percent_change":1081,"volume":1755,"transactions":9,"vwap":1754},"2025-09-30",28.28,28.51,28.17,28.3,1962900,{"date":1757,"open":1758,"high":1758,"low":1751,"close":1759,"change":482,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-09-29",29.01,28.35,-1.9,2059400,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1766,"change":897,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-09-26",28.4,28.92,28.9,1.94,1116300,{"date":1770,"open":1771,"high":1744,"low":1772,"close":1759,"change":434,"percent_change":19,"volume":1773,"transactions":9,"vwap":1759},"2025-09-25",28.26,27.95,1185900,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":263,"percent_change":189,"volume":1780,"transactions":9,"vwap":1779},"2025-09-24",28.27,28.67,28.19,28.29,1278900,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1764,"change":1048,"percent_change":52,"volume":1786,"transactions":9,"vwap":1764},"2025-09-23",28.45,28.61,28.34,1391300,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":708,"percent_change":1129,"volume":1793,"transactions":9,"vwap":1792},"2025-09-22",28.62,28.7,28.31,28.39,1490400,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1747,"volume":1800,"transactions":9,"vwap":1798},"2025-09-19",29.07,28.6,28.68,-0.37,5589700,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":664,"percent_change":115,"volume":1807,"transactions":9,"vwap":1806},"2025-09-18",29.030001,29.12,28.66,29.049999,1782900,{"date":1809,"open":1810,"high":176,"low":1811,"close":1812,"change":897,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-09-17",28.5,28.42,29.059999,1.93,2986200,{"date":1816,"open":1751,"high":1817,"low":1818,"close":1752,"change":1819,"percent_change":918,"volume":1820,"transactions":9,"vwap":1752},"2025-09-16",28.56,28.049999,0.26,1383300,{"date":1822,"open":1823,"high":1824,"low":1753,"close":1825,"change":200,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-09-15",28.46,28.58,28.25,-0.74,1437700,{"date":1829,"open":1791,"high":1830,"low":1831,"close":1823,"change":71,"percent_change":156,"volume":1832,"transactions":9,"vwap":1823},"2025-09-12",28.64,28.18,1658900,{"date":1834,"open":1818,"high":1835,"low":1836,"close":1837,"change":585,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-09-11",28.52,28.040001,28.41,1.39,1150600,{"date":1841,"open":1836,"high":1842,"low":1843,"close":1844,"change":953,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-09-10",28.1,27.53,28.02,-0.67,2048700,{"date":1848,"open":1790,"high":1790,"low":1818,"close":1849,"change":1850,"percent_change":1499,"volume":1851,"transactions":9,"vwap":1849},"2025-09-09",28.21,-0.5,1458100,{"date":1853,"open":1823,"high":1854,"low":1776,"close":1855,"change":1227,"percent_change":1060,"volume":1856,"transactions":9,"vwap":1855},"2025-09-08",28.79,28.71,1910400,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":508,"volume":1864,"transactions":9,"vwap":1862},"2025-09-05",28.14,28.54,28.030001,28.48,0.36,2179800,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":929,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-09-04",27.66,28.13,27.46,28.12,1.63,2057700,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":295,"percent_change":1011,"volume":1879,"transactions":9,"vwap":1878},"2025-09-03",27.76,27.96,27.54,27.67,1125800,{"date":1881,"open":1745,"high":1746,"low":1882,"close":1883,"change":210,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-09-02",27.6,27.77,-0.86,1685500,{"date":1887,"open":1751,"high":1754,"low":1739,"close":1737,"change":232,"percent_change":1850,"volume":1888,"transactions":9,"vwap":1737},"2025-08-29",1973700,{"date":1890,"open":1891,"high":1891,"low":1746,"close":1892,"change":1268,"percent_change":274,"volume":1893,"transactions":9,"vwap":1892},"2025-08-28",28.47,28.15,1484200,{"date":1895,"open":1778,"high":1896,"low":1737,"close":1897,"change":284,"percent_change":867,"volume":1898,"transactions":9,"vwap":1897},"2025-08-27",28.55,28.43,3559400,{"date":1900,"open":1746,"high":1837,"low":1729,"close":1751,"change":37,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1751},"2025-08-26",0.68,2293800,{"date":1904,"open":1737,"high":1849,"low":1730,"close":1905,"change":912,"percent_change":492,"volume":1906,"transactions":9,"vwap":1905},"2025-08-25",28.09,1339700,{"date":1908,"open":1909,"high":1831,"low":1910,"close":1911,"change":1358,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-08-22",27.68,27.44,28.16,2.74,1670700,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":52,"percent_change":284,"volume":1920,"transactions":9,"vwap":1919},"2025-08-21",27.21,27.43,27.09,27.41,1806700,{"date":1922,"open":1909,"high":1923,"low":1731,"close":1731,"change":1142,"percent_change":594,"volume":1924,"transactions":9,"vwap":1731},"2025-08-20",27.91,1799500,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":965,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-08-19",27.42,27.83,27.35,27.69,1.88,1568500,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1192,"percent_change":482,"volume":1939,"transactions":9,"vwap":1938},"2025-08-18",27.33,27.49,27.11,27.18,2341800,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1935,"change":1011,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1935},"2025-08-15",27.74,27.85,27.31,-1.3,1719400,{"date":1948,"open":1869,"high":1949,"low":1731,"close":1930,"change":1192,"percent_change":244,"volume":1950,"transactions":9,"vwap":1930},"2025-08-14",27.72,1295300,{"date":1952,"open":1944,"high":1953,"low":1954,"close":1739,"change":144,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1739},"2025-08-13",27.9,27.25,2.24,1472600,{"date":1958,"open":1959,"high":1944,"low":1711,"close":1960,"change":867,"percent_change":1369,"volume":1961,"transactions":9,"vwap":1960},"2025-08-12",26.89,27.23,1642900,{"date":1963,"open":1964,"high":1965,"low":1638,"close":1966,"change":527,"percent_change":357,"volume":1967,"transactions":9,"vwap":1966},"2025-08-11",26.76,26.9,26.7,1651600,{"date":1969,"open":1970,"high":1971,"low":837,"close":1972,"change":471,"percent_change":1192,"volume":1973,"transactions":9,"vwap":1972},"2025-08-08",26.6,26.77,26.62,1942600,{"date":1975,"open":1976,"high":1977,"low":1655,"close":1978,"change":71,"percent_change":37,"volume":1979,"transactions":9,"vwap":1978},"2025-08-07",26.78,26.95,26.66,1961000,{"date":1981,"open":1982,"high":1977,"low":1983,"close":1704,"change":232,"percent_change":772,"volume":1984,"transactions":9,"vwap":1704},"2025-08-06",26.71,26.54,3003800,{"date":1986,"open":1987,"high":1988,"low":1706,"close":1989,"change":144,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-08-05",26.3,26.81,26.75,2.33,2383700,{"date":1993,"open":1655,"high":1994,"low":838,"close":1995,"change":232,"percent_change":517,"volume":1996,"transactions":9,"vwap":1995},"2025-08-04",26.65,26.14,2204000,{"date":1998,"open":1999,"high":2000,"low":2001,"close":1697,"change":232,"percent_change":517,"volume":2002,"transactions":9,"vwap":1697},"2025-08-01",26.39,26.49,25.94,2327300,{"date":2004,"open":2005,"high":2006,"low":2007,"close":1638,"change":339,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1638},"2025-07-31",26.85,27.030001,26.33,-2.26,2220200,{"date":2011,"open":1919,"high":1882,"low":2012,"close":2006,"change":734,"percent_change":1249,"volume":2013,"transactions":9,"vwap":2006},"2025-07-30",26.87,2587800,{"date":2015,"open":2016,"high":2016,"low":2017,"close":1869,"change":649,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1869},"2025-07-29",27.98,27.24,-1.65,2830200,{"date":2021,"open":1731,"high":1876,"low":2022,"close":2023,"change":720,"percent_change":1595,"volume":2024,"transactions":9,"vwap":2023},"2025-07-28",26.91,27.92,4641200,{"date":2026,"open":2027,"high":2027,"low":2000,"close":1927,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1927},"2025-07-25",27.55,3.82,16.19,6814600,{"date":2032,"open":420,"high":442,"low":505,"close":1377,"change":1075,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1377},"2025-07-24",-1.09,3885400,{"date":2036,"open":431,"high":1488,"low":1407,"close":524,"change":1604,"percent_change":2037,"volume":2038,"transactions":9,"vwap":524},"2025-07-23",2.05,3443000,{"date":2040,"open":356,"high":584,"low":1521,"close":1413,"change":1227,"percent_change":130,"volume":2041,"transactions":9,"vwap":1413},"2025-07-22",2956800,{"date":2043,"open":619,"high":498,"low":1446,"close":1503,"change":19,"percent_change":918,"volume":2044,"transactions":9,"vwap":1503},"2025-07-21",2665400,{"date":2046,"open":516,"high":516,"low":1254,"close":1540,"change":953,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1540},"2025-07-18",-0.82,2803300,{"date":2050,"open":1287,"high":926,"low":364,"close":619,"change":613,"percent_change":347,"volume":2051,"transactions":9,"vwap":619},"2025-07-17",2192200,{"date":2053,"open":1508,"high":1464,"low":1540,"close":1253,"change":897,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1253},"2025-07-16",2.43,3852300,{"date":2057,"open":1503,"high":346,"low":1000,"close":338,"change":1288,"percent_change":2058,"volume":2059,"transactions":9,"vwap":338},"2025-07-15",-1.73,1492700,{"date":2061,"open":1603,"high":1463,"low":367,"close":1521,"change":368,"percent_change":369,"volume":2062,"transactions":9,"vwap":1521},"2025-07-14",1996900,{"date":2064,"open":959,"high":1584,"low":1521,"close":990,"change":94,"percent_change":1884,"volume":2065,"transactions":9,"vwap":990},"2025-07-11",2217900,{"date":2067,"open":989,"high":444,"low":1533,"close":637,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":637},"2025-07-10",0.24,1.04,3860300,{"date":2072,"open":631,"high":2073,"low":321,"close":2074,"change":71,"percent_change":424,"volume":2075,"transactions":9,"vwap":2074},"2025-07-09",23.24,23.040001,2104700,{"date":2077,"open":355,"high":1463,"low":2078,"close":629,"change":2068,"percent_change":100,"volume":2079,"transactions":9,"vwap":629},"2025-07-08",22.7,2541500,{"date":2081,"open":1526,"high":979,"low":1006,"close":280,"change":673,"percent_change":2082,"volume":2083,"transactions":9,"vwap":280},"2025-07-07",-1.64,1941200,{"date":2085,"open":1413,"high":1413,"low":2086,"close":619,"change":369,"percent_change":189,"volume":2087,"transactions":9,"vwap":619},"2025-07-03",23.09,1261300,{"date":2089,"open":318,"high":1287,"low":974,"close":346,"change":1863,"percent_change":2090,"volume":2091,"transactions":9,"vwap":346},"2025-07-02",1.57,2047800,{"date":2093,"open":2094,"high":979,"low":1140,"close":376,"change":1101,"percent_change":2095,"volume":2096,"transactions":9,"vwap":376},"2025-07-01",21.84,3.96,2459900,{"date":2098,"open":2099,"high":2100,"low":2101,"close":1091,"change":567,"percent_change":567,"volume":2102,"transactions":9,"vwap":1091},"2025-06-30",21.96,22.07,21.8,2730400,{"date":2104,"open":219,"high":1562,"low":1140,"close":1091,"change":866,"percent_change":1552,"volume":2105,"transactions":9,"vwap":1091},"2025-06-27",2900200,{"date":2107,"open":2108,"high":1096,"low":1225,"close":1146,"change":2068,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1146},"2025-06-26",21.68,1.11,1404900,{"date":2112,"open":2101,"high":2113,"low":2114,"close":1133,"change":303,"percent_change":1232,"volume":2115,"transactions":9,"vwap":1133},"2025-06-25",21.87,21.56,2060700,{"date":2117,"open":188,"high":2118,"low":1198,"close":2119,"change":435,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-06-24",21.9,21.79,1.16,1870900,{"date":2123,"open":1108,"high":1134,"low":1189,"close":1114,"change":794,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1114},"2025-06-23",1.36,1799900,{"date":2127,"open":1120,"high":1120,"low":1183,"close":2128,"change":232,"percent_change":749,"volume":2129,"transactions":9,"vwap":2128},"2025-06-20",21.25,3826100,{"date":2131,"open":1198,"high":2132,"low":1109,"close":2133,"change":491,"percent_change":1268,"volume":2134,"transactions":9,"vwap":2133},"2025-06-18",21.64,21.39,2147000,{"date":2136,"open":2118,"high":1551,"low":1236,"close":1198,"change":1547,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1198},"2025-06-17",-2.81,2311700,{"date":2140,"open":2141,"high":239,"low":2101,"close":2100,"change":940,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2100},"2025-06-16",21.92,1.61,1704700,{"date":2145,"open":241,"high":1562,"low":2146,"close":1147,"change":139,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1147},"2025-06-13",21.59,-2.51,1756100,{"date":2150,"open":2141,"high":1570,"low":1152,"close":311,"change":1227,"percent_change":2069,"volume":2151,"transactions":9,"vwap":311},"2025-06-12",1601300,{"date":2153,"open":1546,"high":250,"low":2154,"close":1153,"change":200,"percent_change":201,"volume":2155,"transactions":9,"vwap":1153},"2025-06-11",21.91,1867800,{"date":2157,"open":2101,"high":393,"low":2158,"close":2159,"change":847,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-06-10",21.77,22.26,2.87,2160700,{"date":2163,"open":18,"high":2158,"low":18,"close":2132,"change":1227,"percent_change":852,"volume":2164,"transactions":9,"vwap":2132},"2025-06-09",1893700,{"date":2166,"open":2167,"high":1122,"low":1236,"close":1113,"change":330,"percent_change":170,"volume":2168,"transactions":9,"vwap":1113},"2025-06-06",21.47,1657300,{"date":2170,"open":2171,"high":1211,"low":2172,"close":1205,"change":567,"percent_change":567,"volume":2173,"transactions":9,"vwap":1205},"2025-06-05",21.27,21.1,2213500,{"date":2175,"open":1211,"high":1158,"low":1205,"close":1205,"change":369,"percent_change":881,"volume":2176,"transactions":9,"vwap":1205},"2025-06-04",1779600,{"date":2178,"open":2179,"high":1114,"low":2180,"close":1113,"change":846,"percent_change":1358,"volume":2181,"transactions":9,"vwap":1113},"2025-06-03",21.35,21.11,1888900,{"date":2183,"open":18,"high":1114,"low":1199,"close":2128,"change":1142,"percent_change":1221,"volume":2184,"transactions":9,"vwap":2128},"2025-06-02",2322300,{"date":2186,"open":1074,"high":1152,"low":1198,"close":1120,"change":200,"percent_change":539,"volume":2187,"transactions":9,"vwap":1120},"2025-05-30",1921800,{"date":2189,"open":1085,"high":2190,"low":1116,"close":2190,"change":357,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-05-29",21.78,1.4,1857900,{"date":2194,"open":219,"high":219,"low":1106,"close":2195,"change":772,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-05-28",21.48,-2.36,1897200,{"date":2199,"open":2094,"high":241,"low":1128,"close":1066,"change":934,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1066},"2025-05-27",1.76,2261500,{"date":2203,"open":1231,"high":16,"low":2204,"close":1133,"change":347,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1133},"2025-05-23",21.42,-1.55,2577700,{"date":2208,"open":1153,"high":228,"low":15,"close":2099,"change":94,"percent_change":640,"volume":2209,"transactions":9,"vwap":2099},"2025-05-22",2781500,{"date":2211,"open":1053,"high":1248,"low":199,"close":239,"change":1288,"percent_change":2212,"volume":2213,"transactions":9,"vwap":239},"2025-05-21",-1.77,1894600,{"date":2215,"open":619,"high":345,"low":283,"close":2216,"change":1398,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-05-20",22.56,-2.08,2081500,{"date":2220,"open":2221,"high":1603,"low":328,"close":2074,"change":115,"percent_change":481,"volume":2222,"transactions":9,"vwap":2074},"2025-05-19",22.72,2097600,{"date":2224,"open":1010,"high":990,"low":1010,"close":989,"change":2225,"percent_change":2200,"volume":2226,"transactions":9,"vwap":989},"2025-05-16",0.4,3070900,{"date":2228,"open":292,"high":280,"low":250,"close":403,"change":445,"percent_change":273,"volume":2070,"transactions":9,"vwap":403},"2025-05-15",{"date":2230,"open":412,"high":507,"low":2231,"close":2221,"change":734,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2221},"2025-05-14",22.69,-1.86,3015000,{"date":2235,"open":584,"high":479,"low":356,"close":1503,"change":273,"percent_change":201,"volume":2236,"transactions":9,"vwap":1503},"2025-05-13",2237800,{"date":2238,"open":989,"high":433,"low":1363,"close":719,"change":2120,"percent_change":2239,"volume":2240,"transactions":9,"vwap":719},"2025-05-12",5.22,2349600,{"date":2242,"open":1089,"high":2221,"low":2243,"close":187,"change":52,"percent_change":156,"volume":2244,"transactions":9,"vwap":187},"2025-05-09",22.2,1314300,{"date":2246,"open":1107,"high":196,"low":1128,"close":228,"change":897,"percent_change":2247,"volume":2248,"transactions":9,"vwap":228},"2025-05-08",2.54,1447200,{"date":2250,"open":1065,"high":1066,"low":1122,"close":1133,"change":866,"percent_change":1069,"volume":2251,"transactions":9,"vwap":1133},"2025-05-07",2033600,{"date":2253,"open":2254,"high":2108,"low":1190,"close":1211,"change":481,"percent_change":757,"volume":2255,"transactions":9,"vwap":1211},"2025-05-06",21.53,1740800,{"date":2257,"open":1198,"high":1152,"low":1115,"close":1133,"change":71,"percent_change":1227,"volume":2258,"transactions":9,"vwap":1133},"2025-05-05",1505100,{"date":2260,"open":1551,"high":1091,"low":2133,"close":1120,"change":369,"percent_change":881,"volume":2261,"transactions":9,"vwap":1120},"2025-05-02",2757700,{"date":2263,"open":1068,"high":2141,"low":1114,"close":1158,"change":243,"percent_change":482,"volume":2264,"transactions":9,"vwap":1158},"2025-05-01",1680700,{"date":2266,"open":1158,"high":2094,"low":1106,"close":2190,"change":538,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2190},"2025-04-30",-1.04,1940100,{"date":2270,"open":1067,"high":1059,"low":1067,"close":241,"change":424,"percent_change":2271,"volume":2272,"transactions":9,"vwap":241},"2025-04-29",1.01,2145500,{"date":2274,"open":2114,"high":1127,"low":1122,"close":2119,"change":1327,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2119},"2025-04-28",2.01,3442700,{"date":2278,"open":403,"high":328,"low":2279,"close":1109,"change":339,"percent_change":2280,"volume":2281,"transactions":9,"vwap":1109},"2025-04-25",21.21,-2.78,3379500,{"date":2283,"open":1090,"high":1153,"low":1067,"close":1551,"change":357,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1551},"2025-04-24",1.38,3338400,{"date":2287,"open":2288,"high":261,"low":1134,"close":1218,"change":613,"percent_change":1799,"volume":2289,"transactions":9,"vwap":1218},"2025-04-23",22.25,2224900,{"date":2291,"open":2167,"high":1226,"low":1220,"close":1152,"change":1541,"percent_change":2292,"volume":2293,"transactions":9,"vwap":1152},"2025-04-22",2.16,1712300,{"date":181,"open":1113,"high":1211,"low":1176,"close":1190,"change":243,"percent_change":139,"volume":2295,"transactions":9,"vwap":1190},1714700]