[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HELE":3,"homepage-market-summary":31,"stock-historical-HELE":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HELE","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Helen Of Troy Ltd","Nasdaq",null,"ELECTRIC HOUSEWARES & FANS","Helen Of Troy Ltd is a consumer products company offering creative products and solutions for its customers through a diversified portfolio of brands. It has two operating segments: Home and Outdoor segment provides a broad range of consumer products for home activities such as food preparation, cooking, cleaning, and organization; as well as products for outdoor and on-the-go activities such as hydration, food storage, backpacks, and travel gear, and The Beauty and Wellness segment provides beauty and wellness products including mass and prestige market beauty appliances, prestige market liquid-based hair and personal care products, and wellness devices including thermometers, water and air filtration systems, humidifiers, and fans.","1,854","Hamilton, D0",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},26.74,27.18,27.35,25.785,26.85,-0.11,-0.41,602839.36174,9262,26.6156,30.68,13.85,689681.333435016,76.6,9951,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},36.58,734381,268049133.358754,-20.58,"2025-04-22",[183,184,194,204,215,226,237,248,259,269,280,291,300,309,319,328,339,350,361,372,382,391,402,413,422,432,440,450,459,469,478,487,495,504,512,520,529,538,546,555,564,572,581,591,600,611,618,626,636,644,653,661,672,681,689,695,703,709,715,723,731,737,745,751,758,766,773,781,788,794,801,808,816,824,830,836,844,852,860,867,873,880,889,898,907,915,922,930,934,940,945,950,958,967,975,983,990,998,1007,1014,1022,1028,1036,1042,1050,1058,1065,1071,1079,1087,1094,1102,1109,1116,1125,1133,1141,1149,1158,1167,1174,1181,1189,1197,1204,1213,1221,1229,1236,1244,1252,1258,1267,1275,1282,1290,1296,1304,1311,1318,1326,1334,1341,1349,1355,1364,1370,1376,1384,1391,1399,1406,1414,1420,1428,1435,1442,1449,1456,1460,1467,1475,1481,1487,1494,1500,1507,1515,1522,1530,1535,1540,1546,1550,1558,1566,1574,1583,1590,1598,1604,1610,1617,1625,1633,1640,1647,1656,1662,1671,1678,1686,1694,1702,1709,1716,1723,1731,1738,1744,1751,1757,1764,1770,1778,1782,1787,1794,1799,1805,1810,1819,1824,1832,1838,1845,1851,1857,1864,1872,1881,1885,1893,1898,1903,1910,1914,1921,1928,1933,1939,1944,1948,1953,1959,1965,1969,1976,1982,1987,1990,1998,2003,2011,2017,2022,2029,2037,2041,2048,2055,2061,2066,2073,2080,2087,2095,2104,2110,2118,2125,2132,2138,2145,2148,2155,2161,2168,2174,2181,2187,2192,2198,2204,2211,2216,2220,2227,2233,2239,2245,2252,2257,2263,2268,2275,2280,2286,2293,2299,2305,2310,2317,2322,2328,2334,2339,2343,2349,2354,2358,2365,2372,2378,2384,2391,2397,2406,2414,2419,2425,2432,2438,2445,2451,2458,2467,2475,2478,2483,2489,2497,2504,2511,2517,2521,2528,2533,2539,2543,2548,2556,2562,2567,2573,2576,2580,2585,2591,2597,2602,2608,2616,2622,2629,2636,2641,2648,2654,2660,2668,2675,2680,2686,2691,2696,2701,2707,2712,2715,2720,2724,2728,2736,2742],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",27.4,27.7644,26.58,-0.56,-2.04,352691.183981,7978,26.9728,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",28.41,27.29,27.41,-0.74,-2.63,317131.826093,7800,27.5725,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",29.28,29.325,27.78,28.15,-1.01,-3.46,444247.847404,7497,28.1431,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",28.56,29.605,28.22,29.16,0.53,1.85,433526.06481,9840,29.1149,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",29.45,30.1,28.555,28.63,-0.72,-2.45,515947.95834,8437,29.1134,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",29.58,29.8,28.885,29.35,-0.18,-0.61,328218.91722,8394,29.3261,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",29.21,30.04,28.5,29.53,0.04,0.14,452137.546251,9177,29.5529,{"date":260,"open":261,"high":262,"low":261,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",27.935,29.55,29.49,1.84,6.65,398255.639551,9091,29.0302,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",26.99,27.88,26.33,27.65,0.81,3.02,442573.972331,8924,27.5063,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",27.11,27.52,26.75,26.84,-0.7,-2.54,898626.179632,7830,26.9004,{"date":292,"open":293,"high":208,"low":294,"close":295,"change":143,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",27.58,26.8,27.54,1.18,222882.742606,6023,27.4483,{"date":301,"open":302,"high":303,"low":302,"close":304,"change":305,"percent_change":47,"volume":306,"transactions":307,"vwap":308},"2026-09-16",26.9,27.765,27.22,0.27,304489.953625,7519,27.2824,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",27.38,26.5501,26.95,-0.57,-2.07,368293.153858,8280,26.9659,{"date":320,"open":16,"high":321,"low":322,"close":283,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",27.95,26.7,0.71,2.65,344257.53327,7735,27.4965,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",27,27.24,26.31,26.81,0.31,1.17,290996.84906,6513,26.8433,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",27.47,27.61,26.3,26.5,-0.82,-3,516322.283008,10131,26.6559,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",27.83,28.1,26.93,27.32,-0.75,-2.67,309478.015021,7431,27.2433,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",28.2,28.66,27.85,28.07,-0.33,-1.16,290422.37392,7038,28.175,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":133,"volume":379,"transactions":380,"vwap":381},"2026-09-04",27.97,28.64,27.72,28.4,0.22,240431.532083,7459,28.2743,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":22,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",28.86,27.59,28.18,-1.43,277478.979414,8365,28.13,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",28.68,29.04,28.55,28.59,0.08,0.28,293692.350521,8096,28.7515,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",29.62,29.923,28.06,28.51,-1.59,-5.28,388236.655172,10482,28.7055,{"date":414,"open":396,"high":415,"low":416,"close":229,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",30.535,28.01,1.48,5.17,821455.414407,10099,29.4414,{"date":423,"open":424,"high":425,"low":395,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",28.97,29.89,28.62,-0.3,-1.04,544253.039203,8481,28.989,{"date":433,"open":434,"high":435,"low":436,"close":434,"change":437,"percent_change":356,"volume":438,"transactions":307,"vwap":439},"2026-08-27",28.92,29.38,28.395,-0.22,283901.989601,28.9353,{"date":441,"open":442,"high":435,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",28.84,28.535,29.14,0.24,0.83,498236.550886,11074,29.0753,{"date":451,"open":395,"high":452,"low":453,"close":454,"change":143,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",28.93,27.71,28.9,1.12,210288.530254,5414,28.5678,{"date":460,"open":220,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",29.48,28.42,28.58,-0.48,-1.65,253725.693924,7550,28.6883,{"date":470,"open":471,"high":435,"low":274,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",27.73,29.06,1.53,5.56,235086.631227,6193,28.6778,{"date":479,"open":353,"high":252,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",27.245,27.53,-0.88,-3.1,297755.293774,6128,27.535,{"date":488,"open":489,"high":228,"low":490,"close":196,"change":367,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",28.94,28.12,-1.15,242800.817707,7723,28.5422,{"date":496,"open":363,"high":472,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",27.66,28.74,0.59,2.1,332258.627623,9307,28.7097,{"date":505,"open":506,"high":506,"low":507,"close":209,"change":315,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",29.68,27.96,-6.85,458338.52354,10551,28.3326,{"date":513,"open":514,"high":515,"low":253,"close":516,"change":378,"percent_change":39,"volume":517,"transactions":518,"vwap":519},"2026-08-14",29.87,30.39,30.22,200554.045341,5043,30.1387,{"date":521,"open":516,"high":522,"low":523,"close":524,"change":525,"percent_change":128,"volume":526,"transactions":527,"vwap":528},"2026-08-13",30.57,29.66,30,0.12,204021.153715,5367,30.033,{"date":530,"open":531,"high":229,"low":252,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",29.27,29.88,0.6,2.05,307961.959846,6598,29.7838,{"date":539,"open":394,"high":540,"low":541,"close":206,"change":542,"percent_change":445,"volume":543,"transactions":544,"vwap":545},"2026-08-11",29.99,28.7434,0.07,253977.318707,6600,29.2897,{"date":547,"open":548,"high":549,"low":550,"close":250,"change":189,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-10",29.74,29.8376,28.34,-1.88,437675.481942,9107,29.039,{"date":556,"open":557,"high":425,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-07",28.77,29.77,0.95,3.3,195533.991371,5196,29.6832,{"date":565,"open":566,"high":566,"low":498,"close":567,"change":199,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-06",29.56,28.82,-2.5,324841.046564,8823,28.9902,{"date":573,"open":366,"high":574,"low":575,"close":566,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-05",29.84,27.7,1.32,4.67,488527.568068,9439,29.2613,{"date":582,"open":472,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-04",29.94,27.87,28.24,-0.79,-2.72,434795.870967,10044,28.4554,{"date":592,"open":593,"high":239,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-03",27.92,29.03,1.4,5.07,483903.333521,10666,29.2056,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",27.885,27.9,27.46,27.63,-0.25,-0.9,287038.271914,6076,27.6635,{"date":612,"open":490,"high":490,"low":331,"close":272,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-30",-0.27,-0.96,340427.972325,7722,27.7936,{"date":619,"open":620,"high":364,"low":621,"close":209,"change":286,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-29",28.29,27.815,-2.43,340257.421718,8262,28.1329,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":534,"volume":633,"transactions":634,"vwap":635},"2026-07-28",28.8,29.65,28.61,28.85,0.58,363342.184704,6926,29.1396,{"date":637,"open":252,"high":638,"low":272,"close":639,"change":640,"percent_change":286,"volume":641,"transactions":642,"vwap":643},"2026-07-27",29.17,28.27,-0.2,383475.148138,8237,28.398,{"date":645,"open":330,"high":252,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-24",26.855,28.47,1.63,6.07,390333.108377,7273,28.1867,{"date":654,"open":575,"high":365,"low":655,"close":285,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-23",25.61,-1.35,-4.79,712359.627325,12291,26.4182,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-22",27.57,28.26,27.31,28.19,0.91,3.34,349184.021039,8883,28.0039,{"date":673,"open":374,"high":674,"low":675,"close":676,"change":677,"percent_change":287,"volume":678,"transactions":679,"vwap":680},"2026-07-21",28.43,26.655,27.28,-0.71,500773.384589,8639,27.3127,{"date":682,"open":683,"high":557,"low":352,"close":684,"change":21,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-20",28.11,27.99,-0.39,435970.417526,8216,28.0888,{"date":690,"open":585,"high":691,"low":692,"close":353,"change":314,"percent_change":693,"volume":694,"transactions":9,"vwap":353},"2026-07-17",28.95,27.55,-1.99,380100,{"date":696,"open":697,"high":698,"low":697,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-16",28.049999,29.32,28.67,0.62,2.21,528600,{"date":704,"open":705,"high":706,"low":198,"close":697,"change":446,"percent_change":707,"volume":708,"transactions":9,"vwap":697},"2026-07-15",27.43,28.45,3.05,399800,{"date":710,"open":711,"high":584,"low":302,"close":304,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":304},"2026-07-14",27.76,-0.52,-1.87,552300,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":595,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-07-13",26.71,28.75,26.69,27.74,5.32,798900,{"date":724,"open":481,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-10",28.3,26.2,26.34,-1.09,-3.97,795700,{"date":732,"open":733,"high":220,"low":733,"close":705,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":705},"2026-07-09",25.38,2.25,8.94,1327600,{"date":738,"open":719,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-08",28.16,25.13,25.18,-2.86,-10.2,1274600,{"date":746,"open":747,"high":706,"low":198,"close":748,"change":749,"percent_change":222,"volume":750,"transactions":9,"vwap":748},"2026-07-07",27.49,28.040001,0.51,935200,{"date":752,"open":753,"high":754,"low":755,"close":481,"change":244,"percent_change":756,"volume":757,"transactions":9,"vwap":481},"2026-07-06",28.25,28.38,25.85,-2.17,541400,{"date":759,"open":760,"high":761,"low":342,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-02",29.42,29.82,28.14,-1.2,-4.09,544100,{"date":767,"open":220,"high":768,"low":769,"close":770,"change":305,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-01",30.34,28.79,29.34,0.93,476700,{"date":774,"open":775,"high":776,"low":603,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-30",28.46,29.18,29.07,0.39,1.36,415600,{"date":782,"open":462,"high":783,"low":784,"close":393,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":393},"2026-06-29",29.09,27.33,0.3,1.06,376000,{"date":789,"open":352,"high":790,"low":342,"close":754,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":754},"2026-06-26",28.7,0.55,1.98,995800,{"date":795,"open":796,"high":463,"low":797,"close":352,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":352},"2026-06-25",28.17,27.13,-0.09,-0.32,434800,{"date":802,"open":803,"high":507,"low":804,"close":593,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":593},"2026-06-24",26.43,26.14,1.94,7.47,561700,{"date":809,"open":810,"high":284,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-23",26,25.87,25.98,-0.02,-0.08,363900,{"date":817,"open":818,"high":819,"low":820,"close":810,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":810},"2026-06-22",26.44,26.98,25.37,-0.47,-1.78,690600,{"date":825,"open":17,"high":274,"low":826,"close":827,"change":828,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-18",26.41,26.47,0,700100,{"date":831,"open":674,"high":206,"low":832,"close":827,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":827},"2026-06-17",26.26,-2.13,-7.45,540600,{"date":837,"open":838,"high":839,"low":697,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-16",29,29.75,28.6,-0.19,-0.66,669200,{"date":845,"open":846,"high":847,"low":848,"close":769,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":769},"2026-06-15",30.049999,30.42,28.76,-1.07,-3.58,391000,{"date":853,"open":854,"high":26,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-12",29.040001,28.78,29.86,0.82,2.82,584200,{"date":861,"open":481,"high":862,"low":863,"close":854,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":854},"2026-06-11",29.12,27.27,1.51,5.48,512200,{"date":868,"open":869,"high":395,"low":322,"close":481,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":481},"2026-06-10",26.97,0.56,2.08,487800,{"date":874,"open":875,"high":197,"low":876,"close":869,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":869},"2026-06-09",25.32,25.2,1.71,6.77,462200,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-08",24.5,25.54,24.049999,25.26,0.92,3.78,498000,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-05",25.15,25.45,24.32,24.34,-0.69,-2.76,412100,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-04",25.95,26.42,24.74,25.030001,-0.54,-2.11,445900,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":368,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-03",26.72,26.86,25.1,25.57,-4.34,760500,{"date":916,"open":917,"high":302,"low":918,"close":919,"change":542,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-02",26.56,26.09,26.73,0.26,494100,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":464,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-01",26.96,27.14,25.65,26.66,-1.77,366800,{"date":931,"open":910,"high":208,"low":910,"close":925,"change":932,"percent_change":542,"volume":933,"transactions":9,"vwap":925},"2026-05-29",0.02,592300,{"date":935,"open":936,"high":550,"low":313,"close":937,"change":938,"percent_change":464,"volume":939,"transactions":9,"vwap":937},"2026-05-28",27.01,27.12,-0.13,425500,{"date":941,"open":942,"high":647,"low":942,"close":943,"change":499,"percent_change":701,"volume":944,"transactions":9,"vwap":943},"2026-05-27",26.94,27.25,568800,{"date":946,"open":926,"high":313,"low":947,"close":927,"change":103,"percent_change":948,"volume":949,"transactions":9,"vwap":927},"2026-05-26",25.56,3.94,620000,{"date":951,"open":952,"high":953,"low":954,"close":926,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":926},"2026-05-22",24.83,25.8,24.64,0.86,3.47,389800,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-21",23.72,24.99,23.12,24.79,0.84,3.51,799400,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":22,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-20",24.07,24.2,23.030001,23.95,-1.68,623800,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":877,"volume":982,"transactions":9,"vwap":980},"2026-05-19",23.75,25.049999,23.19,24.36,0.41,778800,{"date":984,"open":985,"high":986,"low":987,"close":972,"change":83,"percent_change":988,"volume":989,"transactions":9,"vwap":972},"2026-05-18",22.65,24.24,22.31,5.93,713000,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":345,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-15",23.36,23.7,22.55,22.61,-3.5,551900,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-14",22.44,24.67,22.4,23.43,1.03,4.6,674500,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1002,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1002},"2026-05-13",24.059999,22.2,-1.57,-6.55,747600,{"date":1015,"open":980,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-12",24.44,23.42,23.97,-0.35,-1.44,603000,{"date":1023,"open":1024,"high":67,"low":1025,"close":893,"change":685,"percent_change":1026,"volume":1027,"transactions":9,"vwap":893},"2026-05-11",24.92,23.62,-1.58,589500,{"date":1029,"open":1030,"high":1031,"low":970,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-08",25.81,25.83,24.71,-1.1,-4.26,638000,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1030,"change":378,"percent_change":955,"volume":1041,"transactions":9,"vwap":1030},"2026-05-07",25.43,27.030001,25.4,1142900,{"date":1043,"open":1044,"high":953,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-06",24.19,24.02,25.59,1.69,7.07,996300,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":534,"volume":1057,"transactions":9,"vwap":1055},"2026-05-05",23.63,24.17,23.11,23.9,0.48,509500,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1017,"change":1063,"percent_change":833,"volume":1064,"transactions":9,"vwap":1017},"2026-05-04",23.76,23.88,23.26,-0.51,584800,{"date":1066,"open":1067,"high":980,"low":1068,"close":1069,"change":133,"percent_change":89,"volume":1070,"transactions":9,"vwap":1069},"2026-05-01",23.15,22.91,23.93,603300,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1067,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1067},"2026-04-30",23.6,23.66,22.9,-0.67,-2.81,588400,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-29",23.28,24.25,23.82,0.37,1.58,725100,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":108,"percent_change":920,"volume":1093,"transactions":9,"vwap":1092},"2026-04-28",23.39,23.85,22.57,23.45,846900,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1089,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1089},"2026-04-27",24,24.42,23.25,-0.23,-0.97,897900,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1025,"change":640,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1025},"2026-04-24",23.81,23.87,20.29,-0.84,1896800,{"date":1110,"open":1111,"high":67,"low":1112,"close":1083,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1083},"2026-04-23",24.81,22.35,4.05,20.49,2224400,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-22",20.41,20.51,19.53,19.77,-0.5,-2.47,624900,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":54,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-21",19.88,20.72,19.86,20.27,2.48,668200,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":886,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-20",18.74,19.85,18.49,19.78,4.88,997700,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-17",17.95,19.31,18.86,1.07,6.01,1296300,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-16",17.38,17.8,17.17,17.79,0.34,1.95,476300,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-15",17.39,17.65,17.3,17.45,0.11,0.63,339200,{"date":1168,"open":1169,"high":1163,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-14",16.76,17.34,0.47,2.79,405200,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":255,"percent_change":964,"volume":1180,"transactions":9,"vwap":1179},"2026-04-13",16.58,16.94,16.32,16.87,400900,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":606,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-10",17.059999,17.23,16.59,16.73,-1.47,283100,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":791,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-09",16.3,17.07,16.16,16.98,3.35,437600,{"date":1198,"open":1199,"high":1153,"low":1200,"close":1201,"change":334,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-08",16.45,16.14,16.43,1.92,674100,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-07",15.44,16.28,15.41,16.12,0.52,3.33,523800,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":47,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-06",14.57,15.65,14.38,15.6,6.85,644400,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1164,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-02",14.14,15.02,14.05,14.6,0.76,661500,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":542,"percent_change":54,"volume":1235,"transactions":9,"vwap":1234},"2026-04-01",14.46,15.57,14.36,14.49,768000,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":981,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-03-31",14.33,14.48,13.89,14.42,2.93,552500,{"date":1245,"open":1240,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-30",14.4,13.87,14.01,0.13,0.94,544800,{"date":1253,"open":1254,"high":1254,"low":27,"close":1255,"change":1100,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-03-27",14.76,13.88,-6.53,556300,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-26",14.8,15.45,14.67,14.85,-0.14,-0.93,473400,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1249,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-25",15.05,15.28,14.52,14.99,0.87,412400,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":606,"percent_change":465,"volume":1281,"transactions":9,"vwap":1280},"2026-03-24",14.91,15.19,14.74,14.86,448100,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":920,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-23",15.3,15.67,15.03,15.11,1.75,561600,{"date":1291,"open":1292,"high":1293,"low":1262,"close":1263,"change":938,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1263},"2026-03-20",14.88,15.04,-0.87,684800,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":21,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-19",14.92,15.09,14.61,14.98,-0.73,579200,{"date":1305,"open":1306,"high":1307,"low":1286,"close":1299,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1299},"2026-03-18",15.8,15.84,-0.98,-6.1,549100,{"date":1312,"open":1313,"high":1314,"low":1306,"close":1315,"change":1316,"percent_change":264,"volume":1317,"transactions":9,"vwap":1315},"2026-03-17",15.98,16.61,16.07,0.29,535800,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":895,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-16",16.53,16.83,15.77,15.78,-4.19,526300,{"date":1327,"open":1328,"high":1329,"low":1201,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-13",16.91,17.049999,16.47,-0.29,-1.73,471500,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1169,"change":148,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1169},"2026-03-12",16.22,16.86,16.030001,2.32,636500,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1344,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1344},"2026-03-11",16.11,16.38,15.75,0.23,1.42,567200,{"date":1350,"open":1351,"high":1314,"low":1345,"close":1352,"change":21,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-10",15.96,16.15,-0.68,552900,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-09",16.2,16.42,15.21,16.26,-0.21,-1.28,641900,{"date":1365,"open":1366,"high":1366,"low":1191,"close":1330,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1330},"2026-03-06",16.77,-0.49,-2.89,522100,{"date":1371,"open":1372,"high":1329,"low":1373,"close":1374,"change":525,"percent_change":323,"volume":1375,"transactions":9,"vwap":1374},"2026-03-05",16.68,16.5,16.96,509800,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":798,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-04",16.8,17.18,16.55,16.84,-0.53,364800,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":437,"percent_change":1362,"volume":1390,"transactions":9,"vwap":1389},"2026-03-03",16.67,17.12,16.25,16.93,506700,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1367,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-03-02",17.21,17.33,16.51,17.15,-2.78,478000,{"date":1400,"open":1401,"high":1402,"low":1381,"close":1403,"change":1404,"percent_change":189,"volume":1405,"transactions":9,"vwap":1403},"2026-02-27",17.63,17.72,17.64,-0.1,724000,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":857,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-02-26",17,17.87,16.92,17.74,4.85,571100,{"date":1415,"open":1416,"high":1417,"low":1336,"close":1410,"change":1418,"percent_change":22,"volume":1419,"transactions":9,"vwap":1410},"2026-02-25",16.74,17.16,-0.07,772400,{"date":1421,"open":1422,"high":1423,"low":1374,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-24",17.32,17.73,16.99,-0.4,-2.3,384500,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1160,"change":1433,"percent_change":1309,"volume":1434,"transactions":9,"vwap":1160},"2026-02-23",18.41,18.55,17.31,-1.13,499200,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":938,"percent_change":286,"volume":1441,"transactions":9,"vwap":1440},"2026-02-20",18.63,19.44,18.32,18.52,606700,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":828,"percent_change":828,"volume":1448,"transactions":9,"vwap":1447},"2026-02-19",18.5,18.72,18.08,18.65,429000,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1447,"change":1004,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1447},"2026-02-18",17.75,18.95,17.54,5.85,537100,{"date":1457,"open":1401,"high":1402,"low":1396,"close":1458,"change":813,"percent_change":21,"volume":1459,"transactions":9,"vwap":1458},"2026-02-17",17.62,784900,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1403,"change":160,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1403},"2026-02-13",17.13,17.84,16.69,4.38,576300,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":345,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-02-12",17.6,17.94,16.85,16.9,-4.63,857100,{"date":1476,"open":1477,"high":1478,"low":1432,"close":1402,"change":895,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1402},"2026-02-11",18.25,18.27,-3.75,510200,{"date":1482,"open":1483,"high":1438,"low":1484,"close":1430,"change":1367,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1430},"2026-02-10",18.87,18.35,-2.59,589600,{"date":1488,"open":1489,"high":1490,"low":1439,"close":1491,"change":255,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-02-09",18.82,18.98,18.9,0.75,434600,{"date":1495,"open":1496,"high":1497,"low":1143,"close":1498,"change":533,"percent_change":560,"volume":1499,"transactions":9,"vwap":1498},"2026-02-06",17.98,19.049999,18.76,756800,{"date":1501,"open":1440,"high":1491,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-05",18.030001,18.16,-0.34,-1.84,833500,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1444,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1444},"2026-02-04",17.58,18.64,17.56,1.16,6.69,981100,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1170,"change":1122,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1170},"2026-02-03",17.81,18.89,17.22,-2.8,729900,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1463,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1463},"2026-02-02",16.56,17.96,16.36,1.28,7.73,815800,{"date":1531,"open":1532,"high":1321,"low":1533,"close":1524,"change":1264,"percent_change":1107,"volume":1534,"transactions":9,"vwap":1524},"2026-01-30",16.63,16.29,792500,{"date":1536,"open":1393,"high":1163,"low":1314,"close":1537,"change":244,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-01-29",16.7,-3.52,763500,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1432,"change":367,"percent_change":713,"volume":1545,"transactions":9,"vwap":1432},"2026-01-28",17.67,17.85,17.01,1134300,{"date":1547,"open":1458,"high":1548,"low":1337,"close":1403,"change":1264,"percent_change":586,"volume":1549,"transactions":9,"vwap":1403},"2026-01-27",17.71,1277800,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":712,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-01-26",18.38,18.42,17.77,17.78,-2.84,788300,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":232,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-01-23",18.91,19.5,18.19,18.3,-3.79,796000,{"date":1567,"open":1568,"high":1569,"low":1452,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-01-22",19.13,19.8,19.02,-0.12,-0.63,589400,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-01-21",19.2,19.79,18.97,19.14,0.03,0.16,615200,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":542,"percent_change":1084,"volume":1589,"transactions":9,"vwap":1588},"2026-01-20",18.56,19.22,18.4,19.11,856000,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1367,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-01-16",19.45,19.64,18.48,19.040001,-2.51,942300,{"date":1599,"open":1490,"high":1600,"low":1601,"close":1120,"change":1056,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1120},"2026-01-15",20,18.68,2.52,910000,{"date":1605,"open":1447,"high":1606,"low":1607,"close":1497,"change":148,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1497},"2026-01-14",19.36,18.43,2.04,848000,{"date":1611,"open":1612,"high":1452,"low":1613,"close":1614,"change":21,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-01-13",18.73,18.26,18.67,-0.59,886300,{"date":1618,"open":1619,"high":1600,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-01-12",19.28,18.62,18.78,-0.62,-3.2,1013400,{"date":1626,"open":1627,"high":1628,"low":1444,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-09",20.39,20.8,19.4,-1.18,-5.73,1399900,{"date":1634,"open":1635,"high":1636,"low":1446,"close":1637,"change":1122,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2026-01-08",19.3,21.8,20.58,-2.37,2524500,{"date":1641,"open":1642,"high":1112,"low":1643,"close":1644,"change":1353,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2026-01-07",22,20.31,21.08,-3.12,1046600,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-01-06",20.77,21.78,20.65,21.76,0.99,4.77,646400,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1649,"change":1581,"percent_change":133,"volume":1661,"transactions":9,"vwap":1649},"2026-01-05",20.48,21.64,20.26,638100,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-01-02",21.6,21.67,19.81,20.61,-0.64,-3.01,886100,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":813,"percent_change":798,"volume":1677,"transactions":9,"vwap":1676},"2025-12-31",21.2,21.5,21.11,21.25,872900,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":275,"volume":1685,"transactions":9,"vwap":1683},"2025-12-30",21.09,21.45,20.95,21.27,0.17,440300,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":841,"volume":1693,"transactions":9,"vwap":1691},"2025-12-29",21.07,21.23,20.59,21.1,-0.04,469800,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":323,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-12-26",20.36,21.21,20.12,21.14,3.48,493900,{"date":1703,"open":1704,"high":1705,"low":1129,"close":1706,"change":700,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-12-24",19.98,20.7,20.43,3.13,379800,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1666,"change":1572,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1666},"2025-12-23",20.55,20.69,19.67,-3.08,605300,{"date":1717,"open":1718,"high":1719,"low":1627,"close":1720,"change":932,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-12-22",20.52,21.38,20.44,0.1,700400,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":632,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-12-19",19.51,20.54,19.1,20.42,2.92,5522000,{"date":1732,"open":1726,"high":1733,"low":1734,"close":1735,"change":1353,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-12-18",20.98,19.76,19.84,-3.31,809200,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1718,"change":1684,"percent_change":964,"volume":1743,"transactions":9,"vwap":1718},"2025-12-17",20.25,21.15,20.09,901400,{"date":1745,"open":1746,"high":1628,"low":1747,"close":1748,"change":904,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-12-16",20.79,20.18,20.35,-2.58,928200,{"date":1752,"open":1753,"high":1681,"low":1754,"close":1755,"change":21,"percent_change":712,"volume":1756,"transactions":9,"vwap":1755},"2025-12-15",20.93,20.5,20.89,1214900,{"date":1758,"open":1759,"high":1760,"low":1682,"close":1761,"change":614,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-12-12",21.91,21.96,21,-4.37,576800,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1760,"change":1768,"percent_change":707,"volume":1769,"transactions":9,"vwap":1760},"2025-12-11",21.29,22.15,0.65,838300,{"date":1771,"open":1772,"high":1773,"low":1711,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-12-10",20.82,21.73,21.31,0.54,2.6,1089500,{"date":1779,"open":1130,"high":1780,"low":1600,"close":1649,"change":378,"percent_change":1146,"volume":1781,"transactions":9,"vwap":1649},"2025-12-09",21.049999,683000,{"date":1783,"open":1705,"high":1784,"low":1742,"close":1711,"change":1785,"percent_change":345,"volume":1786,"transactions":9,"vwap":1711},"2025-12-08",20.92,-0.17,1119700,{"date":1788,"open":1128,"high":1789,"low":1790,"close":1128,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1128},"2025-12-05",21.13,20.45,-0.05,-0.24,497200,{"date":1795,"open":1726,"high":1796,"low":1118,"close":1649,"change":1797,"percent_change":886,"volume":1798,"transactions":9,"vwap":1649},"2025-12-04",20.96,0.19,711600,{"date":1800,"open":1801,"high":1667,"low":1801,"close":1637,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1637},"2025-12-03",19.37,1.3,6.74,783900,{"date":1806,"open":1807,"high":1807,"low":1578,"close":1619,"change":1808,"percent_change":387,"volume":1809,"transactions":9,"vwap":1619},"2025-12-02",19.65,-0.28,608900,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-12-01",18.88,19.99,18.77,19.56,0.61,3.22,598800,{"date":1820,"open":1452,"high":1570,"low":1821,"close":1452,"change":21,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1452},"2025-11-28",18.45,-0.58,289000,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":786,"volume":1831,"transactions":9,"vwap":1829},"2025-11-26",18.94,19.17,18.44,19.059999,0.2,930400,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1145,"change":54,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1145},"2025-11-25",18.57,19.74,2.67,943600,{"date":1839,"open":1444,"high":1840,"low":1841,"close":1842,"change":814,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-11-24",18.84,18.049999,18.37,-0.43,1560600,{"date":1846,"open":1417,"high":1847,"low":1417,"close":1821,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1821},"2025-11-21",18.54,1.29,7.52,624500,{"date":1852,"open":1853,"high":1542,"low":1544,"close":1417,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1417},"2025-11-20",17.42,-0.16,-0.92,492400,{"date":1858,"open":1859,"high":1154,"low":1860,"close":1422,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1422},"2025-11-19",17.7,17.11,-0.38,-2.15,519800,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1859,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1859},"2025-11-18",17.4,17.76,17.28,0.15,0.85,601600,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-11-17",18.21,18.31,17.48,17.55,-0.95,-5.14,618200,{"date":1882,"open":1145,"high":1826,"low":1517,"close":1444,"change":314,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1444},"2025-11-14",-2.99,925200,{"date":1886,"open":1887,"high":1790,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-11-13",19.71,19.01,19.07,-0.77,-3.88,783100,{"date":1894,"open":1727,"high":1895,"low":1727,"close":1735,"change":700,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1735},"2025-11-12",19.94,3.23,656100,{"date":1899,"open":1593,"high":1900,"low":1901,"close":1586,"change":1099,"percent_change":1630,"volume":1902,"transactions":9,"vwap":1586},"2025-11-11",20.07,18.93,765500,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1592,"change":1908,"percent_change":920,"volume":1909,"transactions":9,"vwap":1592},"2025-11-10",19.39,19.87,19.12,0.05,558900,{"date":1911,"open":1576,"high":1912,"low":1570,"close":1629,"change":1797,"percent_change":1653,"volume":1913,"transactions":9,"vwap":1629},"2025-11-07",19.6,626800,{"date":1915,"open":1916,"high":1706,"low":1588,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-11-06",20.32,19.21,-1.02,-5.04,876100,{"date":1922,"open":1923,"high":1924,"low":1452,"close":1925,"change":964,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-11-05",19.19,20.28,20.23,4.33,740100,{"date":1929,"open":1568,"high":1561,"low":1930,"close":1905,"change":378,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1905},"2025-11-04",18.7,1.15,780200,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1827,"change":1775,"percent_change":1938,"volume":1041,"transactions":9,"vwap":1827},"2025-11-03",18.36,19.47,18.13,2.9,{"date":1940,"open":1491,"high":1889,"low":1941,"close":1437,"change":1367,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1437},"2025-10-31",18.33,-2.56,1135800,{"date":1945,"open":1600,"high":1706,"low":1889,"close":1907,"change":1878,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1907},"2025-10-30",-4.73,795000,{"date":1949,"open":1950,"high":1680,"low":1951,"close":1900,"change":814,"percent_change":1425,"volume":1952,"transactions":9,"vwap":1900},"2025-10-29",20.17,19.72,969000,{"date":1954,"open":1121,"high":1955,"low":1956,"close":1957,"change":1164,"percent_change":791,"volume":1958,"transactions":9,"vwap":1957},"2025-10-28",21.12,19.68,20.15,880500,{"date":1960,"open":1658,"high":1690,"low":1906,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-10-27",20.040001,-0.37,-1.81,582000,{"date":1966,"open":1807,"high":1637,"low":1629,"close":1118,"change":955,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1118},"2025-10-24",4.4,754100,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1580,"percent_change":1869,"volume":1975,"transactions":9,"vwap":1974},"2025-10-23",19.32,19.75,19.18,19.55,627900,{"date":1977,"open":1973,"high":1978,"low":1979,"close":1980,"change":1581,"percent_change":446,"volume":1981,"transactions":9,"vwap":1980},"2025-10-22",19.97,19.15,19.52,766000,{"date":1983,"open":1973,"high":1984,"low":1979,"close":1606,"change":1346,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1606},"2025-10-21",19.89,1.2,1029800,{"date":1988,"open":1578,"high":1144,"low":1491,"close":1568,"change":1684,"percent_change":68,"volume":1989,"transactions":9,"vwap":1568},"2025-10-20",643400,{"date":1991,"open":1992,"high":1993,"low":1901,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-10-17",19.49,19.91,18.96,-0.91,-4.58,941800,{"date":1999,"open":1734,"high":2000,"low":2001,"close":1906,"change":255,"percent_change":323,"volume":2002,"transactions":9,"vwap":1906},"2025-10-16",20.030001,19.35,1057600,{"date":2004,"open":1628,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-10-15",20.84,19.48,19.73,-1,-4.82,1155400,{"date":2012,"open":1727,"high":1796,"low":1497,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-10-14",20.73,1.22,6.25,1200900,{"date":2018,"open":1651,"high":2019,"low":1936,"close":1725,"change":728,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1725},"2025-10-13",20.68,-5.29,2086600,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":21,"percent_change":1382,"volume":2028,"transactions":9,"vwap":2027},"2025-10-10",20.64,21.44,20.22,20.6,1829300,{"date":2030,"open":2031,"high":960,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-10-09",22.81,20.4,20.71,-6.9,-24.99,4733200,{"date":2038,"open":304,"high":605,"low":869,"close":342,"change":533,"percent_change":2039,"volume":2040,"transactions":9,"vwap":342},"2025-10-08",2.22,841500,{"date":2042,"open":2043,"high":2044,"low":2043,"close":936,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":936},"2025-10-07",26.16,27.23,0.69,2.62,1107000,{"date":2049,"open":826,"high":2050,"low":2051,"close":2052,"change":1571,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-10-06",26.61,25.86,26.32,-0.45,680900,{"date":2056,"open":2057,"high":333,"low":2057,"close":818,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":818},"2025-10-03",25.62,0.98,3.85,678000,{"date":2062,"open":947,"high":2063,"low":911,"close":2064,"change":464,"percent_change":2065,"volume":1573,"transactions":9,"vwap":2064},"2025-10-02",26.25,25.46,-1.85,{"date":2067,"open":820,"high":2068,"low":2069,"close":2070,"change":160,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-10-01",26.19,25.11,25.94,2.94,526800,{"date":2074,"open":2075,"high":2076,"low":2077,"close":876,"change":1382,"percent_change":2078,"volume":2079,"transactions":9,"vwap":876},"2025-09-30",25.7,25.75,24.54,-2.06,585100,{"date":2081,"open":2082,"high":2083,"low":963,"close":2084,"change":1316,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-09-29",25.5,26.36,25.73,1.14,1050100,{"date":2088,"open":2089,"high":2090,"low":993,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-09-26",23.79,25.58,25.44,1.64,6.89,824300,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-09-25",22.71,23.83,22.59,23.8,0.89,3.88,614500,{"date":2105,"open":2106,"high":2107,"low":2106,"close":1068,"change":221,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1068},"2025-09-24",22.23,23.18,2.37,781200,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":1721,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-09-23",22.43,22.75,22.18,22.38,0.45,923000,{"date":2119,"open":2120,"high":971,"low":2121,"close":2122,"change":1019,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-09-22",22.32,22.12,22.28,-1.55,831000,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":1615,"percent_change":287,"volume":2131,"transactions":9,"vwap":2130},"2025-09-19",23.29,23.58,22.11,22.63,1390100,{"date":2133,"open":1067,"high":2134,"low":1075,"close":2135,"change":785,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-09-18",23.55,23.22,1.31,536800,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":1122,"percent_change":833,"volume":2144,"transactions":9,"vwap":2143},"2025-09-17",23.37,24.35,22.79,22.92,694500,{"date":2146,"open":1061,"high":1045,"low":1062,"close":1017,"change":1504,"percent_change":387,"volume":2147,"transactions":9,"vwap":1017},"2025-09-16",491100,{"date":2149,"open":2150,"high":2150,"low":2151,"close":1060,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1060},"2025-09-15",24.62,23.57,-0.36,-1.49,683700,{"date":2156,"open":2157,"high":902,"low":2158,"close":2159,"change":1822,"percent_change":2160,"volume":1480,"transactions":9,"vwap":2159},"2025-09-12",24.7,23.92,24.12,-2.35,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2157,"change":1227,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2157},"2025-09-11",24.21,24.86,23.91,3.17,519200,{"date":2169,"open":993,"high":2170,"low":2171,"close":2172,"change":113,"percent_change":1692,"volume":2173,"transactions":9,"vwap":2172},"2025-09-10",24.23,23.1,23.94,780500,{"date":2175,"open":2176,"high":2177,"low":2178,"close":972,"change":1615,"percent_change":2179,"volume":2180,"transactions":9,"vwap":972},"2025-09-09",24.39,24.51,23.74,-2.4,566200,{"date":2182,"open":2183,"high":2183,"low":1097,"close":2077,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2077},"2025-09-08",25.69,-1.03,-4.03,695300,{"date":2188,"open":1030,"high":2189,"low":2190,"close":912,"change":1404,"percent_change":685,"volume":2191,"transactions":9,"vwap":912},"2025-09-05",26.78,25.29,682000,{"date":2193,"open":2194,"high":2068,"low":2195,"close":2196,"change":606,"percent_change":614,"volume":2197,"transactions":9,"vwap":2196},"2025-09-04",25.92,25.16,25.67,825200,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2194,"change":1985,"percent_change":1412,"volume":2203,"transactions":9,"vwap":2194},"2025-09-03",24.61,26.48,24.6,886500,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":1684,"percent_change":2045,"volume":2210,"transactions":9,"vwap":2209},"2025-09-02",24.46,24.78,23.77,24.72,608000,{"date":2212,"open":980,"high":1111,"low":2213,"close":2214,"change":445,"percent_change":1653,"volume":2215,"transactions":9,"vwap":2214},"2025-08-29",24.13,24.55,381800,{"date":2217,"open":2190,"high":2190,"low":1053,"close":2218,"change":356,"percent_change":1883,"volume":2219,"transactions":9,"vwap":2218},"2025-08-28",24.31,491400,{"date":2221,"open":2222,"high":2223,"low":1045,"close":2224,"change":39,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-08-27",24.38,25.09,25.059999,3,511200,{"date":2228,"open":2229,"high":2230,"low":884,"close":2231,"change":437,"percent_change":607,"volume":2232,"transactions":9,"vwap":2231},"2025-08-26",24.48,24.89,24.33,909500,{"date":2234,"open":969,"high":1032,"low":2235,"close":2214,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2214},"2025-08-25",23.53,0.44,1.82,791000,{"date":2240,"open":2140,"high":2214,"low":1062,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-08-22",24.11,0.97,4.19,762200,{"date":2246,"open":2247,"high":2247,"low":2171,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-08-21",23.89,23.14,-1.24,-5.09,880900,{"date":2253,"open":2100,"high":882,"low":2254,"close":2222,"change":153,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2222},"2025-08-20",23.38,1.46,1022700,{"date":2258,"open":2259,"high":884,"low":1081,"close":2260,"change":68,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-08-19",23.52,24.030001,3.89,826200,{"date":2264,"open":971,"high":2265,"low":2113,"close":2266,"change":108,"percent_change":920,"volume":2267,"transactions":9,"vwap":2266},"2025-08-18",23.67,23.13,589800,{"date":2269,"open":2165,"high":2270,"low":2271,"close":2272,"change":1122,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-08-15",24.18,23.040001,23.07,-2.12,624800,{"date":2276,"open":1067,"high":1074,"low":2277,"close":2151,"change":904,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2151},"2025-08-14",22.26,-2.24,722100,{"date":2281,"open":2282,"high":2283,"low":2248,"close":2241,"change":771,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2241},"2025-08-13",23.34,24.29,4.01,668600,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2107,"change":1931,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2107},"2025-08-12",22.3,23.59,22.24,5.22,519000,{"date":2294,"open":2295,"high":2296,"low":1675,"close":2297,"change":378,"percent_change":103,"volume":2298,"transactions":9,"vwap":2297},"2025-08-11",21.84,22.25,22.030001,680200,{"date":2300,"open":2301,"high":2121,"low":2302,"close":2303,"change":243,"percent_change":345,"volume":2304,"transactions":9,"vwap":2303},"2025-08-08",21.97,21.53,21.81,398000,{"date":2306,"open":1091,"high":2113,"low":2307,"close":2308,"change":1099,"percent_change":428,"volume":2309,"transactions":9,"vwap":2308},"2025-08-07",21.56,21.99,506900,{"date":2311,"open":2312,"high":2313,"low":1767,"close":2314,"change":1382,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-08-06",22.97,23.059999,22.22,-2.33,368000,{"date":2318,"open":1091,"high":2319,"low":2114,"close":2113,"change":1084,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2113},"2025-08-05",22.85,1.65,443300,{"date":2323,"open":1652,"high":2324,"low":2325,"close":2115,"change":275,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2115},"2025-08-04",22.56,21.66,3.76,725700,{"date":2329,"open":2330,"high":2331,"low":1753,"close":2332,"change":22,"percent_change":713,"volume":2333,"transactions":9,"vwap":2332},"2025-08-01",21.79,21.98,21.57,727300,{"date":2335,"open":2336,"high":2288,"low":1665,"close":2331,"change":2337,"percent_change":551,"volume":2338,"transactions":9,"vwap":2331},"2025-07-31",22.059999,-0.42,677400,{"date":2340,"open":2142,"high":2127,"low":2297,"close":1002,"change":1019,"percent_change":2341,"volume":2342,"transactions":9,"vwap":1002},"2025-07-30",-1.54,613800,{"date":2344,"open":2345,"high":884,"low":2346,"close":2113,"change":1302,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2113},"2025-07-29",23.5,22.58,-3.11,600900,{"date":2350,"open":2218,"high":2218,"low":992,"close":2351,"change":1572,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-07-28",23.48,-2.61,538200,{"date":2355,"open":2208,"high":1053,"low":2266,"close":2241,"change":870,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2241},"2025-07-25",2.38,563900,{"date":2359,"open":2241,"high":2360,"low":2361,"close":2134,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2134},"2025-07-24",24.41,23.46,-0.89,-3.64,706100,{"date":2366,"open":1096,"high":2367,"low":2368,"close":1016,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":1016},"2025-07-23",24.94,23.3,0.77,3.25,974800,{"date":2373,"open":2374,"high":993,"low":2375,"close":2265,"change":792,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2265},"2025-07-22",22.01,21.88,9.13,1813000,{"date":2379,"open":1010,"high":2296,"low":2380,"close":2381,"change":606,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-07-21",21.24,21.69,-1.14,1121900,{"date":2385,"open":2319,"high":2171,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-07-18",21.72,21.94,-0.76,-3.35,1257700,{"date":2392,"open":2393,"high":1098,"low":2120,"close":2394,"change":334,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-07-17",22.46,22.7,1.38,1432700,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-07-16",21.49,23.01,21.33,22.39,2.34,11.67,2520300,{"date":2407,"open":2408,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-07-15",21.83,20.02,20.049999,-1.66,-7.65,2259700,{"date":2415,"open":1091,"high":995,"low":1688,"close":2416,"change":1107,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-07-14",21.71,-3.73,2025300,{"date":2420,"open":2178,"high":2421,"low":2129,"close":994,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":994},"2025-07-11",24.59,-1.41,-5.88,2461000,{"date":2426,"open":2427,"high":2200,"low":1673,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-07-10",21.75,23.96,-7.04,-22.71,5255300,{"date":2433,"open":2434,"high":2434,"low":2435,"close":2436,"change":1331,"percent_change":1265,"volume":2437,"transactions":9,"vwap":2436},"2025-07-09",31.71,30.56,31,853700,{"date":2439,"open":516,"high":2440,"low":2441,"close":2442,"change":61,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-07-08",31.98,29.78,31.29,3.95,817500,{"date":2446,"open":2447,"high":2448,"low":583,"close":229,"change":1942,"percent_change":2449,"volume":2450,"transactions":9,"vwap":229},"2025-07-07",31.92,32.53,-7.84,810500,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":1615,"percent_change":928,"volume":2457,"transactions":9,"vwap":2456},"2025-07-03",33.54,33.73,32.26,32.66,391800,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-07-02",31.22,33.6,30.65,33.25,2.18,7.02,926200,{"date":2468,"open":585,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2471},"2025-07-01",32.16,28.23,31.07,2.69,9.48,904300,{"date":2476,"open":550,"high":393,"low":575,"close":754,"change":254,"percent_change":255,"volume":2477,"transactions":9,"vwap":754},"2025-06-30",673500,{"date":2479,"open":748,"high":2480,"low":692,"close":550,"change":700,"percent_change":2481,"volume":2482,"transactions":9,"vwap":550},"2025-06-27",28.44,2.24,562600,{"date":2484,"open":2485,"high":753,"low":2486,"close":376,"change":525,"percent_change":2487,"volume":2488,"transactions":9,"vwap":376},"2025-06-26",27.79,27.08,0.43,590100,{"date":2490,"open":2491,"high":2492,"low":355,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-06-25",27.82,28.32,27.6,-0.46,-1.64,534800,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":1816,"percent_change":2039,"volume":2503,"transactions":9,"vwap":2502},"2025-06-24",27.93,28.35,27.45,28.059999,460800,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2501,"change":2509,"percent_change":2472,"volume":2510,"transactions":9,"vwap":2501},"2025-06-23",26.35,27.48,25.9,0.72,435900,{"date":2512,"open":2513,"high":2514,"low":812,"close":919,"change":1492,"percent_change":2515,"volume":2516,"transactions":9,"vwap":919},"2025-06-20",26.37,26.79,2.89,864500,{"date":2518,"open":2513,"high":2189,"low":2519,"close":812,"change":22,"percent_change":2123,"volume":2520,"transactions":9,"vwap":812},"2025-06-18",25.93,356800,{"date":2522,"open":295,"high":471,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-06-17",26.27,26.39,-1.52,-5.45,396700,{"date":2529,"open":2507,"high":386,"low":313,"close":2530,"change":1870,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2530},"2025-06-16",27.91,3.14,474300,{"date":2534,"open":2507,"high":2535,"low":302,"close":2536,"change":1265,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-06-13",28,27.059999,-3.32,629900,{"date":2540,"open":2541,"high":426,"low":676,"close":684,"change":2053,"percent_change":1026,"volume":2542,"transactions":9,"vwap":684},"2025-06-12",28.02,504100,{"date":2544,"open":2545,"high":2546,"low":377,"close":2480,"change":491,"percent_change":2547,"volume":1769,"transactions":9,"vwap":2480},"2025-06-11",29.95,30.030001,-3.89,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":701,"volume":2555,"transactions":9,"vwap":2553},"2025-06-10",29.11,30.2,29.01,29.59,0.64,773200,{"date":2557,"open":252,"high":2558,"low":196,"close":691,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":691},"2025-06-09",29.81,0.96,3.43,598500,{"date":2563,"open":754,"high":855,"low":2564,"close":684,"change":1908,"percent_change":2565,"volume":2566,"transactions":9,"vwap":684},"2025-06-06",27.44,0.18,418900,{"date":2568,"open":2569,"high":2570,"low":943,"close":2571,"change":1580,"percent_change":1164,"volume":2572,"transactions":9,"vwap":2571},"2025-06-05",27.64,28.21,27.94,479600,{"date":2574,"open":274,"high":639,"low":676,"close":2530,"change":334,"percent_change":455,"volume":2575,"transactions":9,"vwap":2530},"2025-06-04",460500,{"date":2577,"open":832,"high":2578,"low":755,"close":2493,"change":83,"percent_change":2579,"volume":2079,"transactions":9,"vwap":2493},"2025-06-03",27.67,5.1,{"date":2581,"open":344,"high":2582,"low":1038,"close":832,"change":1572,"percent_change":2583,"volume":2584,"transactions":9,"vwap":832},"2025-06-02",26.65,-2.34,588600,{"date":2586,"open":2587,"high":18,"low":2588,"close":2589,"change":1164,"percent_change":981,"volume":2590,"transactions":9,"vwap":2589},"2025-05-30",26.52,26.059999,26.89,664600,{"date":2592,"open":2506,"high":2593,"low":810,"close":2189,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2189},"2025-05-29",27.77,1.49,5.89,611000,{"date":2598,"open":2043,"high":2506,"low":2599,"close":2190,"change":2362,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2190},"2025-05-28",24.9,-3.4,704100,{"date":2603,"open":2050,"high":2604,"low":2043,"close":2605,"change":2606,"percent_change":1099,"volume":2607,"transactions":9,"vwap":2605},"2025-05-27",27.049999,26.18,-0.06,746900,{"date":2609,"open":819,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2612},"2025-05-23",27.19,25.77,26.24,-1.8,-6.42,719900,{"date":2617,"open":2618,"high":353,"low":727,"close":748,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":748},"2025-05-22",26.6,1.1,4.08,677800,{"date":2623,"open":2624,"high":2625,"low":354,"close":942,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":942},"2025-05-21",30.59,30.7,-4.32,-13.82,870200,{"date":2630,"open":2631,"high":2632,"low":2631,"close":2633,"change":632,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2633},"2025-05-20",30.63,31.7,31.26,1.89,398300,{"date":2637,"open":2638,"high":2639,"low":404,"close":26,"change":1797,"percent_change":700,"volume":2640,"transactions":9,"vwap":26},"2025-05-19",29.79,30.72,426600,{"date":2642,"open":2643,"high":2625,"low":2644,"close":2645,"change":39,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2645},"2025-05-16",29.85,29.43,30.49,2.45,469500,{"date":2649,"open":514,"high":2546,"low":2650,"close":2651,"change":799,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2651},"2025-05-15",29.22,29.76,-1.06,355700,{"date":2655,"open":2632,"high":2632,"low":404,"close":2656,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-05-14",30.08,-1.7,-5.35,778600,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":1668,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},"2025-05-13",32.48,32.64,31.69,31.78,-1.97,758000,{"date":2669,"open":846,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":1840,"volume":2674,"transactions":9,"vwap":2672},"2025-05-12",33.76,30.01,32.42,5.14,1691000,{"date":2676,"open":2536,"high":705,"low":2677,"close":676,"change":1775,"percent_change":2678,"volume":2679,"transactions":9,"vwap":676},"2025-05-09",26.76,2.02,963600,{"date":2681,"open":1111,"high":936,"low":2682,"close":16,"change":2683,"percent_change":2684,"volume":2685,"transactions":9,"vwap":16},"2025-05-08",24.65,2.26,9.23,999900,{"date":2687,"open":926,"high":1031,"low":2688,"close":2229,"change":1265,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2229},"2025-05-07",24.15,-3.66,796700,{"date":2692,"open":903,"high":1030,"low":2693,"close":2694,"change":525,"percent_change":1171,"volume":2695,"transactions":9,"vwap":2694},"2025-05-06",24.76,25.41,901000,{"date":2697,"open":197,"high":2564,"low":876,"close":2190,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2190},"2025-05-05",-2.92,-10.35,1674000,{"date":2702,"open":2703,"high":426,"low":295,"close":2570,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2570},"2025-05-02",27.84,0.5,1.8,684700,{"date":2708,"open":2703,"high":2709,"low":665,"close":453,"change":2710,"percent_change":904,"volume":2711,"transactions":9,"vwap":453},"2025-05-01",28.28,-0.15,638200,{"date":2713,"open":2535,"high":2535,"low":717,"close":2714,"change":189,"percent_change":2666,"volume":2040,"transactions":9,"vwap":2714},"2025-04-30",27.86,{"date":2716,"open":2717,"high":384,"low":385,"close":462,"change":613,"percent_change":2718,"volume":2719,"transactions":9,"vwap":462},"2025-04-29",28.69,-0.94,775100,{"date":2721,"open":647,"high":240,"low":2722,"close":2717,"change":397,"percent_change":398,"volume":2723,"transactions":9,"vwap":2717},"2025-04-28",28.08,731000,{"date":2725,"open":566,"high":839,"low":711,"close":630,"change":387,"percent_change":2726,"volume":2727,"transactions":9,"vwap":630},"2025-04-25",-4.76,1894100,{"date":2729,"open":2730,"high":2731,"low":848,"close":2732,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2732},"2025-04-24",35.28,35.47,30.040001,-4.08,-11.96,1733200,{"date":2737,"open":2738,"high":177,"low":2739,"close":2740,"change":2116,"percent_change":83,"volume":2741,"transactions":9,"vwap":2740},"2025-04-23",35.060001,33.8,34.12,843500,{"date":181,"open":2743,"high":2454,"low":2744,"close":2745,"change":2746,"percent_change":2747,"volume":2601,"transactions":9,"vwap":2745},32.44,31.97,33.67,1.23,3.79]