[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NX":3,"homepage-market-summary":35,"stock-historical-NX":180},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NX","2026-10-07",{"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},"Quanex Building Products Corporation","NYSE",null,"ROLLING DRAWING & EXTRUDING OF NONFERROUS METALS","Quanex Building Products Corp is a manufacturer of components sold to original equipment manufacturers in the building products industry. It manufactures engineered products like window and door components that include flexible insulating glass spacers, extruded vinyl profiles, window and door screens, solar panel sealants and precision-formed metal and wood products among others. Its four operating segments are North American Fenestration being the key revenue driver, European Fenestration, North American Cabinet Components, and Tyman. Geographically, it derives a majority of revenue from the United States.","7,071","Houston, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.6976,0.32,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},18.39,18.38,18.4414,17.96,18.85,-0.46,-2.44,295290.095147,5786,18.2855,23.33,11.04,535283.8317845874,59.8,9766,{"status":36,"indices":37,"watchlist":82,"sectors":104,"benchmarks":160},"success",[38,47,54,61,68,75],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":46},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":44,"sparkline":53,"date":46},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":44,"sparkline":60,"date":46},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":44,"sparkline":67,"date":46},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":46},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"date":46},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":44,"sparkline":96,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":14,"sparkline":103,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":44},"Healthcare","XLV",1.03,168.81,{"name":121,"etf":122,"change":123,"price":124,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":126,"etf":127,"change":128,"price":129,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":131,"etf":132,"change":133,"price":134,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":136,"etf":137,"change":138,"price":139,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":141,"etf":142,"change":143,"price":144,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":146,"etf":147,"change":148,"price":149,"is_up":14},"Real Estate","XLRE",-1.29,40.57,{"name":151,"etf":152,"change":153,"price":154,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":156,"etf":157,"change":158,"price":159,"is_up":14},"Comm Services","XLC",-0.35,111.26,[161,166,171,176],{"ticker":162,"name":163,"price":164,"change":165,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":167,"name":168,"price":169,"change":170,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":172,"name":173,"price":174,"change":175,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":177,"name":178,"price":179,"change":148,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":181,"page":182,"page_size":183,"total_pages":182,"summary":184,"data":189},365,1,1000,{"period_high":30,"period_low":31,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":20,"start_date":188,"end_date":5},523915,191228825.609716,12.07,"2025-04-25",[190,191,199,210,220,231,240,249,259,270,281,292,302,313,322,331,340,351,361,371,382,393,403,413,424,435,444,454,464,474,483,493,502,511,521,531,539,548,557,566,575,583,593,601,610,618,628,637,648,659,669,678,687,697,706,716,725,734,741,749,756,765,773,779,787,794,802,810,817,824,832,841,848,853,860,866,874,881,888,894,901,906,915,922,928,935,943,948,955,960,965,973,979,984,991,998,1005,1010,1017,1023,1031,1036,1043,1050,1056,1064,1070,1075,1081,1087,1091,1095,1100,1107,1113,1119,1126,1132,1140,1144,1150,1155,1161,1166,1170,1176,1182,1186,1192,1198,1205,1211,1217,1222,1225,1233,1239,1245,1253,1259,1267,1271,1278,1285,1291,1297,1302,1306,1309,1317,1322,1329,1335,1342,1348,1353,1360,1366,1374,1381,1387,1392,1397,1404,1410,1417,1425,1432,1439,1445,1450,1457,1463,1469,1477,1482,1488,1494,1499,1503,1508,1511,1516,1523,1528,1535,1540,1546,1552,1559,1567,1574,1580,1586,1591,1596,1601,1608,1616,1622,1627,1633,1639,1643,1648,1654,1659,1668,1676,1685,1693,1699,1707,1714,1722,1730,1737,1746,1754,1762,1769,1776,1784,1789,1794,1800,1805,1812,1817,1822,1829,1834,1841,1847,1854,1863,1870,1877,1885,1891,1897,1902,1907,1914,1920,1927,1933,1939,1944,1951,1957,1963,1970,1976,1983,1988,1993,1997,2004,2009,2015,2021,2026,2034,2039,2043,2047,2051,2058,2065,2069,2073,2078,2085,2090,2096,2101,2109,2114,2119,2126,2131,2138,2145,2148,2154,2163,2168,2175,2182,2187,2192,2197,2200,2205,2209,2213,2219,2223,2226,2231,2236,2240,2244,2248,2252,2256,2259,2264,2269,2273,2278,2283,2288,2292,2297,2303,2307,2312,2316,2321,2325,2329,2334,2337,2341,2346,2349,2353,2356,2359,2364,2367,2370,2376,2380,2386,2390,2394,2401,2406,2410,2413,2417,2422,2427,2432,2436,2442,2445,2449,2452,2456,2460,2465,2468,2474,2479,2486,2491,2498,2502,2506,2511,2516],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":46,"open":192,"high":193,"low":194,"close":24,"change":195,"percent_change":123,"volume":196,"transactions":197,"vwap":198},19.08,19.24,18.72,-0.06,444331.821704,8671,18.9562,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-05",18.98,19.6,18.12,18.91,-0.09,-0.47,512403.265793,8259,19.0591,{"date":211,"open":212,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",19.77,19.99,19,-0.2,-1.04,459938.480755,8408,19.2229,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",18.82,19.34,18.445,19.2,0.33,1.75,419693.136049,7828,19.0601,{"date":232,"open":233,"high":233,"low":194,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",19.3,18.87,-0.26,-1.36,334762.609125,7022,18.9461,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":170,"percent_change":148,"volume":246,"transactions":247,"vwap":248},"2026-09-29",19.52,19.61,19.01,19.13,254523.826212,5763,19.1921,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",19.95,19.27,19.38,-0.36,-1.82,317852.065719,6264,19.4598,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",19.37,20.05,19.25,19.74,0.46,2.39,312277.995705,6210,19.7374,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",19.79,19.88,19.11,19.28,-0.55,-2.77,367508.837072,6920,19.3483,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",20.5,20.7972,19.81,19.83,-0.83,-4.02,519604.879174,8170,20.0012,{"date":293,"open":294,"high":295,"low":283,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-22",20.83,21.1,20.66,0.56,2.79,379194.271295,7140,20.745,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-21",20.27,20.36,19.8,20.1,0.01,0.05,329621.678793,6478,20.187,{"date":314,"open":315,"high":315,"low":285,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-18",20.49,20.09,-0.45,-2.19,866884.460695,7765,20.0757,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":165,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",21.38,20.26,20.54,-1.15,501739.780472,7444,20.5944,{"date":332,"open":333,"high":334,"low":283,"close":335,"change":158,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-16",21.28,21.49,20.78,-1.66,457746.592445,7384,20.8586,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-15",20.98,21.39,20.685,21.13,0.15,0.71,469429.856873,10291,21.1319,{"date":352,"open":353,"high":354,"low":355,"close":342,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-14",20.7,21.62,20.63,-0.59,-2.74,417250.090122,9807,21.1311,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":52,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-11",21.79,21.97,21.235,21.57,2.28,597749.731852,9266,21.6287,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-10",21.36,21.375,20.77,21.09,-0.76,-3.48,541773.192404,12026,21.125,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-09",22.12,22.13,21.15,21.85,-0.37,-1.67,698213.19836,12158,21.7038,{"date":394,"open":395,"high":30,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-08",22.9,21.45,22.22,-0.71,-3.1,894130.074615,16880,22.2455,{"date":404,"open":355,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-04",23.225,20.135,22.93,4.17,22.23,1917657.493022,26761,22.4286,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-03",19.09,19.48,18.755,18.76,-0.17,-0.9,453699.487509,9263,18.8778,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-02",18.55,19.205,17.5,18.93,0.44,2.38,398682.240144,8752,18.9383,{"date":436,"open":201,"high":415,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-01",18.415,18.49,-0.73,-3.8,252822.635407,7121,18.5757,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":215,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-31",19.23,19.26,18.9,19.22,-1.03,291400.912984,5408,19.1605,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":235,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-28",19.85,19.915,19.36,19.42,-1.32,294384.480292,6321,19.4798,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":398,"volume":471,"transactions":472,"vwap":473},"2026-08-27",19.62,20.01,19.4001,19.68,-0.14,271682.532155,6910,19.7258,{"date":475,"open":476,"high":406,"low":477,"close":478,"change":128,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-26",20.07,19.64,19.82,-0.6,226199.34954,6190,19.7903,{"date":484,"open":485,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-25",20.33,19.73,19.94,-0.01,-0.05,169632.046708,4549,19.9181,{"date":494,"open":495,"high":496,"low":306,"close":251,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-24",20.45,20.55,-0.33,-1.63,224079.059686,5930,20.0648,{"date":503,"open":504,"high":315,"low":505,"close":506,"change":297,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-21",20.02,19.72,20.28,2.84,284848.291099,5988,20.2687,{"date":512,"open":513,"high":514,"low":515,"close":505,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-20",20.12,20.415,19.585,-0.99,-4.78,248331.951301,5651,19.8293,{"date":522,"open":523,"high":524,"low":523,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-19",20.44,21.01,20.71,0.7,3.5,252242.242927,6001,20.6954,{"date":532,"open":523,"high":533,"low":534,"close":467,"change":439,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-18",20.515,19.78,-3.52,236836.997529,7518,20.1689,{"date":540,"open":353,"high":541,"low":325,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-17",20.85,20.74,-0.21,-1,204025.675277,5992,20.6655,{"date":549,"open":550,"high":333,"low":525,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-14",21.17,20.95,-0.42,-1.97,214962.191328,5870,20.9195,{"date":558,"open":559,"high":559,"low":560,"close":561,"change":113,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-13",22.11,21.22,21.37,-2.2,352413.315899,6934,21.4674,{"date":567,"open":568,"high":568,"low":569,"close":387,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-12",22.06,21.23,-0.04,-0.18,234487.399163,6252,21.6876,{"date":576,"open":373,"high":577,"low":373,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":472,"vwap":582},"2026-08-11",21.98,21.89,0.83,3.94,249560.064006,21.7989,{"date":584,"open":585,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-10",21.92,20.94,21.06,-0.92,-4.19,233765.710997,7238,21.1839,{"date":594,"open":376,"high":595,"low":586,"close":577,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",22.02,1.11,5.32,369378.657306,7697,21.7414,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":488,"percent_change":489,"volume":607,"transactions":608,"vwap":609},"2026-08-06",20.8,21.26,20.4901,20.87,460769.394707,7133,20.9141,{"date":611,"open":375,"high":612,"low":613,"close":614,"change":308,"percent_change":309,"volume":615,"transactions":616,"vwap":617},"2026-08-05",21.24,20.6014,20.88,460868.773714,6941,20.8967,{"date":619,"open":620,"high":621,"low":622,"close":606,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-04",19.46,20.905,19.44,1.65,8.58,425851.887903,8459,20.6333,{"date":629,"open":630,"high":233,"low":631,"close":449,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-03",18.01,17.89,1.38,7.74,462956.945106,8304,18.9745,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-31",17.98,18.035,17.56,17.84,0.03,0.17,240333.630427,5764,17.8669,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-30",18.37,18.45,17.71,17.81,-0.15,-0.84,300934.284786,7119,17.8708,{"date":660,"open":661,"high":662,"low":663,"close":23,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-29",19.04,19.29,17.72,-1.49,-7.66,444271.256712,9642,18.0949,{"date":670,"open":204,"high":242,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",18.65,19.45,0.66,3.51,341587.169412,8034,19.3155,{"date":679,"open":192,"high":223,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-27",18.395,18.79,0.19,1.02,274148.195412,7015,18.7809,{"date":688,"open":650,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-24",19.03,18.05,18.6,0.34,1.86,242934.297919,5251,18.6299,{"date":698,"open":699,"high":650,"low":700,"close":701,"change":543,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",18.06,17.8213,18.26,-1.14,276369.913073,6363,18.1682,{"date":707,"open":708,"high":709,"low":708,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-22",18.16,18.71,18.47,0.31,1.71,195395.95717,5821,18.4674,{"date":717,"open":631,"high":718,"low":719,"close":708,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-21",18.31,17.4,0.5,2.83,364211.99719,7201,18.0666,{"date":726,"open":701,"high":727,"low":728,"close":729,"change":79,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-20",18.27,17.63,17.66,-2.81,304379.231525,7472,17.7517,{"date":735,"open":708,"high":736,"low":631,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-17",18.62,18.17,-0.39,-2.1,389300,{"date":742,"open":743,"high":744,"low":743,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-16",17.58,18.8,18.56,0.92,5.22,400000,{"date":750,"open":751,"high":752,"low":751,"close":753,"change":265,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-15",17.11,17.77,17.64,2.68,271000,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-14",17.23,17.59,17.030001,17.18,0.2,1.18,285500,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":552,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-13",17.25,17.43,16.79,16.98,-2.41,306800,{"date":774,"open":775,"high":776,"low":775,"close":719,"change":297,"percent_change":777,"volume":778,"transactions":9,"vwap":719},"2026-07-10",16.86,17.51,3.33,272700,{"date":780,"open":781,"high":782,"low":781,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-09",16.040001,17,16.84,0.84,5.25,388900,{"date":788,"open":789,"high":789,"low":790,"close":791,"change":479,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-07-08",16.26,15.49,16,-3.61,440700,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":133,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-07-07",17.09,17.36,16.55,16.6,-3.38,310200,{"date":803,"open":804,"high":805,"low":806,"close":761,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":761},"2026-07-06",17.17,17.22,16.45,0.1,0.59,361700,{"date":811,"open":812,"high":812,"low":813,"close":814,"change":420,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-07-02",18.14,16.81,17.08,-5.01,413700,{"date":818,"open":651,"high":819,"low":820,"close":639,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":639},"2026-07-01",18.81,17.97,-0.64,-3.44,389200,{"date":825,"open":826,"high":827,"low":828,"close":736,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":736},"2026-06-30",18.2,18.7,17.91,0.43,2.36,339200,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-29",17.82,18.29,17.27,18.19,0.23,1.28,447900,{"date":842,"open":843,"high":630,"low":844,"close":23,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":23},"2026-06-26",17.67,17.3,0.14,0.79,982500,{"date":849,"open":729,"high":850,"low":743,"close":834,"change":309,"percent_change":851,"volume":852,"transactions":9,"vwap":834},"2026-06-25",18.34,0.28,454000,{"date":854,"open":855,"high":834,"low":856,"close":752,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":752},"2026-06-24",16.73,16.56,1.21,7.31,366000,{"date":861,"open":798,"high":775,"low":862,"close":856,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":856},"2026-06-23",16.44,-0.29,-1.72,369400,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":654,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-22",17.059999,17.32,16.8,16.85,-0.88,311100,{"date":875,"open":876,"high":877,"low":876,"close":782,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":782},"2026-06-18",16.42,17.37,0.82,5.07,727400,{"date":882,"open":883,"high":814,"low":884,"close":885,"change":158,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-17",16.43,16.02,16.18,-2.12,562100,{"date":889,"open":890,"high":836,"low":891,"close":892,"change":170,"percent_change":664,"volume":893,"transactions":9,"vwap":892},"2026-06-16",16.95,16.48,16.53,387500,{"date":895,"open":896,"high":897,"low":898,"close":898,"change":165,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-15",17.52,18.07,16.78,-1.41,446600,{"date":902,"open":890,"high":753,"low":890,"close":903,"change":904,"percent_change":347,"volume":905,"transactions":9,"vwap":903},"2026-06-12",17.02,0.12,357400,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-11",16.01,16.93,15.52,16.9,1.04,6.56,420900,{"date":916,"open":917,"high":855,"low":918,"close":919,"change":88,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-10",16.65,15.81,15.86,-4.74,485000,{"date":923,"open":924,"high":804,"low":791,"close":917,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":917},"2026-06-09",16.28,0.65,4.06,531900,{"date":929,"open":930,"high":931,"low":932,"close":791,"change":43,"percent_change":933,"volume":934,"transactions":9,"vwap":791},"2026-06-08",15.91,16.33,15.67,3.76,617400,{"date":936,"open":937,"high":653,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-05",17.69,15.41,15.42,-2.39,-13.42,792000,{"date":944,"open":745,"high":945,"low":843,"close":653,"change":123,"percent_change":946,"volume":947,"transactions":9,"vwap":653},"2026-06-04",18.74,-1.77,465400,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":235,"percent_change":899,"volume":954,"transactions":9,"vwap":953},"2026-06-03",18.32,18.44,18.030001,18.13,332400,{"date":956,"open":950,"high":945,"low":957,"close":20,"change":958,"percent_change":857,"volume":959,"transactions":9,"vwap":20},"2026-06-02",18.22,0.22,479100,{"date":961,"open":835,"high":835,"low":776,"close":737,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":737},"2026-06-01",-0.44,-2.36,299400,{"date":966,"open":967,"high":968,"low":951,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-29",18.94,18.96,18.61,-0.22,-1.17,398600,{"date":974,"open":194,"high":968,"low":975,"close":976,"change":977,"percent_change":388,"volume":978,"transactions":9,"vwap":976},"2026-05-28",18.5,18.83,-0.07,278500,{"date":980,"open":691,"high":981,"low":745,"close":448,"change":43,"percent_change":982,"volume":983,"transactions":9,"vwap":448},"2026-05-27",19.030001,3.17,311300,{"date":985,"open":986,"high":987,"low":653,"close":950,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":950},"2026-05-26",18.02,18.59,0.61,3.44,340400,{"date":992,"open":719,"high":993,"low":994,"close":652,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":652},"2026-05-22",17.76,17.28,0.53,3.08,282900,{"date":999,"open":1000,"high":759,"low":1001,"close":761,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":761},"2026-05-21",16.67,16.38,0.18,1.06,416900,{"date":1006,"open":798,"high":751,"low":1007,"close":782,"change":59,"percent_change":1008,"volume":1009,"transactions":9,"vwap":782},"2026-05-20",16.35,2.97,450800,{"date":1011,"open":1012,"high":892,"low":1013,"close":1014,"change":158,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-19",16.52,15.73,16.51,-2.08,570400,{"date":1018,"open":806,"high":1019,"low":781,"close":775,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":775},"2026-05-18",17.01,0.25,1.51,526000,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-15",18.3,16.59,16.61,-2.53,-13.22,546200,{"date":1032,"open":622,"high":1033,"low":245,"close":1034,"change":489,"percent_change":235,"volume":1035,"transactions":9,"vwap":1034},"2026-05-14",19.65,19.14,248100,{"date":1037,"open":1038,"high":1039,"low":968,"close":1040,"change":497,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-13",19.39,19.49,19.19,-1.69,270600,{"date":1044,"open":1045,"high":1045,"low":1046,"close":242,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":242},"2026-05-12",19.96,19.16,-0.43,-2.16,306200,{"date":1051,"open":1052,"high":485,"low":1053,"close":251,"change":108,"percent_change":1054,"volume":1055,"transactions":9,"vwap":251},"2026-05-11",20.2,19.9,-1.48,205900,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":644,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-05-08",20.17,20.68,20,20.25,0.85,201400,{"date":1065,"open":1066,"high":1067,"low":306,"close":1068,"change":570,"percent_change":215,"volume":1069,"transactions":9,"vwap":1068},"2026-05-07",20.39,20.62,20.08,250900,{"date":1071,"open":1072,"high":283,"low":273,"close":513,"change":995,"percent_change":1073,"volume":1074,"transactions":9,"vwap":513},"2026-05-06",20.21,2.71,237900,{"date":1076,"open":234,"high":1077,"low":744,"close":1078,"change":912,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-05",19.71,19.59,5.61,276700,{"date":1082,"open":456,"high":456,"low":1083,"close":426,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":426},"2026-05-04",18.52,-1.38,-6.92,317400,{"date":1088,"open":316,"high":316,"low":1039,"close":1089,"change":488,"percent_change":489,"volume":1090,"transactions":9,"vwap":1089},"2026-05-01",19.93,237700,{"date":1092,"open":458,"high":307,"low":446,"close":487,"change":66,"percent_change":1093,"volume":1094,"transactions":9,"vwap":487},"2026-04-30",2.31,371400,{"date":1096,"open":1097,"high":1072,"low":672,"close":1039,"change":1098,"percent_change":1099,"volume":809,"transactions":9,"vwap":1039},"2026-04-29",20.059999,-0.8,-3.94,{"date":1101,"open":1059,"high":1059,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-28",20.18,20.29,-0.34,-1.65,225000,{"date":1108,"open":1109,"high":551,"low":1110,"close":355,"change":1002,"percent_change":1111,"volume":1112,"transactions":9,"vwap":355},"2026-04-27",20.43,20.24,0.88,350200,{"date":1114,"open":1115,"high":1116,"low":1103,"close":495,"change":153,"percent_change":1117,"volume":1118,"transactions":9,"vwap":495},"2026-04-24",20.42,20.79,-0.1,385600,{"date":1120,"open":1121,"high":1122,"low":1072,"close":1123,"change":346,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-23",20.4,20.73,20.47,0.74,284300,{"date":1127,"open":603,"high":294,"low":1128,"close":1129,"change":470,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-22",20.13,20.32,-0.68,240400,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":79,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-21",21.14,21.33,20.3,20.46,-2.43,349400,{"date":1141,"open":1136,"high":342,"low":213,"close":1142,"change":347,"percent_change":527,"volume":1143,"transactions":9,"vwap":1142},"2026-04-20",20.97,325800,{"date":1145,"open":1146,"high":1067,"low":1147,"close":325,"change":839,"percent_change":1148,"volume":1149,"transactions":9,"vwap":325},"2026-04-17",19.5,19.32,6.74,393000,{"date":1151,"open":446,"high":1152,"low":968,"close":201,"change":419,"percent_change":1153,"volume":1154,"transactions":9,"vwap":201},"2026-04-16",19.41,-0.89,300100,{"date":1156,"open":458,"high":1157,"low":448,"close":1158,"change":158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-15",19.63,19.15,-1.79,320400,{"date":1162,"open":1077,"high":1163,"low":193,"close":1146,"change":170,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1146},"2026-04-14",19.76,-1.27,383600,{"date":1167,"open":691,"high":478,"low":691,"close":1168,"change":419,"percent_change":1169,"volume":954,"transactions":9,"vwap":1168},"2026-04-13",19.75,-0.85,{"date":1171,"open":1052,"high":1172,"low":1053,"close":1173,"change":170,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-10",20.53,19.92,-1.24,396800,{"date":1177,"open":1178,"high":1172,"low":214,"close":1058,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1058},"2026-04-09",19.07,0.9,4.67,449000,{"date":1183,"open":981,"high":416,"low":448,"close":252,"change":632,"percent_change":1184,"volume":1185,"transactions":9,"vwap":252},"2026-04-08",7.71,586900,{"date":1187,"open":1188,"high":1189,"low":1190,"close":631,"change":845,"percent_change":846,"volume":1191,"transactions":9,"vwap":631},"2026-04-07",17.31,17.92,17.2,410600,{"date":1193,"open":719,"high":993,"low":761,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-06",17.75,0.29,1.66,343500,{"date":1199,"open":1200,"high":850,"low":719,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-02",17.78,17.46,-0.67,-3.7,416400,{"date":1206,"open":953,"high":1207,"low":630,"close":953,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":953},"2026-04-01",18.58,0.16,0.89,355800,{"date":1212,"open":652,"high":1213,"low":719,"close":820,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":820},"2026-03-31",18.18,0.54,3.1,504100,{"date":1218,"open":937,"high":1219,"low":994,"close":768,"change":1220,"percent_change":1220,"volume":1221,"transactions":9,"vwap":768},"2026-03-30",17.7,0,451100,{"date":1223,"open":877,"high":843,"low":844,"close":768,"change":470,"percent_change":1098,"volume":1224,"transactions":9,"vwap":768},"2026-03-27",331600,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":738,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-26",17.65,18.049999,17.47,17.57,-2.17,409800,{"date":1234,"open":1235,"high":708,"low":1236,"close":23,"change":1020,"percent_change":1237,"volume":1238,"transactions":9,"vwap":23},"2026-03-25",17.95,17.49,1.41,423600,{"date":1240,"open":1241,"high":1235,"low":1242,"close":652,"change":66,"percent_change":1243,"volume":1244,"transactions":9,"vwap":652},"2026-03-24",17.39,16.92,2.61,403300,{"date":1246,"open":1247,"high":1248,"low":870,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-23",16.99,17.55,17.26,0.94,5.76,534700,{"date":1254,"open":1255,"high":1256,"low":908,"close":1257,"change":470,"percent_change":1169,"volume":1258,"transactions":9,"vwap":1257},"2026-03-20",16.63,16.71,16.32,989400,{"date":1260,"open":870,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-19",16.94,16.13,16.46,-0.62,-3.63,548500,{"date":1268,"open":743,"high":828,"low":868,"close":814,"change":356,"percent_change":1269,"volume":1270,"transactions":9,"vwap":814},"2026-03-18",-3.34,1772300,{"date":1272,"open":1273,"high":1274,"low":1190,"close":843,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":843},"2026-03-17",17.48,17.79,0.4,2.32,636200,{"date":1279,"open":1280,"high":1236,"low":1281,"close":836,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":836},"2026-03-16",17.15,16.97,0.41,2.43,603900,{"date":1286,"open":761,"high":1287,"low":855,"close":775,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":775},"2026-03-13",17.34,-0.19,-1.11,646500,{"date":1292,"open":797,"high":1248,"low":1247,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-12",17.049999,-0.65,-3.67,770800,{"date":1298,"open":1299,"high":1300,"low":1236,"close":1219,"change":1220,"percent_change":1220,"volume":1301,"transactions":9,"vwap":1219},"2026-03-11",17.74,18.09,650700,{"date":1303,"open":1247,"high":701,"low":870,"close":1219,"change":995,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1219},"2026-03-10",3.09,631300,{"date":1307,"open":917,"high":767,"low":1007,"close":804,"change":571,"percent_change":216,"volume":1308,"transactions":9,"vwap":804},"2026-03-09",1065400,{"date":1310,"open":1311,"high":1312,"low":871,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-06",18.08,18.84,17.35,-1.45,-7.71,1127700,{"date":1318,"open":1152,"high":477,"low":1025,"close":744,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":744},"2026-03-05",-0.87,-4.42,776700,{"date":1323,"open":1324,"high":273,"low":1325,"close":1326,"change":346,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-03-04",19.66,19.1,19.67,0.77,464100,{"date":1330,"open":1078,"high":1331,"low":261,"close":242,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":242},"2026-03-03",19.86,-0.81,-3.98,495200,{"date":1336,"open":1337,"high":1338,"low":1339,"close":485,"change":215,"percent_change":1340,"volume":1341,"transactions":9,"vwap":485},"2026-03-02",20.19,20.57,19.87,-0.97,395000,{"date":1343,"open":1338,"high":1344,"low":1345,"close":1172,"change":123,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1172},"2026-02-27",20.67,19.97,-1.53,575300,{"date":1349,"open":1350,"high":396,"low":1123,"close":541,"change":1351,"percent_change":1264,"volume":1352,"transactions":9,"vwap":541},"2026-02-26",21.12,-0.13,402900,{"date":1354,"open":1355,"high":1355,"low":1356,"close":342,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":342},"2026-02-25",22.26,20.91,-1.21,-5.45,532700,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1364,"change":851,"percent_change":839,"volume":1365,"transactions":9,"vwap":1364},"2026-02-24",22.01,22.52,22.19,281500,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":821,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-02-23",22.42,22.54,21.69,21.91,-2.84,631400,{"date":1375,"open":1376,"high":1377,"low":387,"close":1378,"change":1282,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-02-20",22.07,22.98,22.55,1.85,409400,{"date":1382,"open":1362,"high":1383,"low":578,"close":1384,"change":1385,"percent_change":17,"volume":1386,"transactions":9,"vwap":1384},"2026-02-19",22.3,22.14,0.07,470100,{"date":1388,"open":1389,"high":1390,"low":1371,"close":1376,"change":570,"percent_change":571,"volume":1391,"transactions":9,"vwap":1376},"2026-02-18",22.059999,22.77,418200,{"date":1393,"open":1394,"high":1395,"low":396,"close":559,"change":1385,"percent_change":17,"volume":1396,"transactions":9,"vwap":559},"2026-02-17",22,22.15,517100,{"date":1398,"open":578,"high":1399,"low":1400,"close":1401,"change":346,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-02-13",22.35,21.18,22.040001,0.69,649900,{"date":1405,"open":1406,"high":395,"low":1407,"close":578,"change":25,"percent_change":1408,"volume":1409,"transactions":9,"vwap":578},"2026-02-12",22.57,21.83,-2.06,579100,{"date":1411,"open":1412,"high":1413,"low":1407,"close":1399,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1399},"2026-02-11",22.18,22.46,0.24,1.09,584700,{"date":1418,"open":1419,"high":1420,"low":1421,"close":559,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":559},"2026-02-10",21.72,22.37,21.5,0.64,2.98,476200,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1002,"percent_change":1062,"volume":1431,"transactions":9,"vwap":1430},"2026-02-09",21.2,21.66,20.93,21.47,402300,{"date":1433,"open":1434,"high":324,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-06",20.56,21.29,0.93,4.57,653800,{"date":1440,"open":251,"high":1441,"low":1089,"close":305,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":305},"2026-02-05",20.6,0.26,1.29,693600,{"date":1446,"open":469,"high":283,"low":416,"close":307,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":307},"2026-02-04",0.72,3.72,996700,{"date":1451,"open":1452,"high":1453,"low":234,"close":253,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":253},"2026-02-03",19.040001,19.69,0.37,1.95,671300,{"date":1458,"open":1459,"high":1460,"low":745,"close":244,"change":1195,"percent_change":1461,"volume":1462,"transactions":9,"vwap":244},"2026-02-02",18.63,19.21,1.55,420600,{"date":1464,"open":1083,"high":1465,"low":1466,"close":194,"change":309,"percent_change":1467,"volume":1468,"transactions":9,"vwap":194},"2026-01-30",18.92,18.28,0.27,615600,{"date":1470,"open":1471,"high":827,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-01-29",18.41,18.21,18.67,0.3,1.63,607000,{"date":1478,"open":1479,"high":1480,"low":727,"close":650,"change":470,"percent_change":377,"volume":1481,"transactions":9,"vwap":650},"2026-01-28",18.66,18.86,545800,{"date":1483,"open":1484,"high":671,"low":897,"close":1485,"change":489,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-01-27",18.43,18.51,-0.27,451200,{"date":1489,"open":744,"high":1490,"low":1491,"close":745,"change":170,"percent_change":1492,"volume":1493,"transactions":9,"vwap":745},"2026-01-26",18.89,18.4,-1.33,410000,{"date":1495,"open":1496,"high":1496,"low":945,"close":819,"change":738,"percent_change":1497,"volume":1498,"transactions":9,"vwap":819},"2026-01-23",19.12,-2.03,326500,{"date":1500,"open":1034,"high":466,"low":1496,"close":225,"change":1414,"percent_change":1501,"volume":1502,"transactions":9,"vwap":225},"2026-01-22",1.27,443500,{"date":1504,"open":651,"high":1505,"low":718,"close":968,"change":526,"percent_change":1506,"volume":1507,"transactions":9,"vwap":968},"2026-01-21",19.049999,3.83,442400,{"date":1509,"open":957,"high":951,"low":952,"close":701,"change":317,"percent_change":771,"volume":1510,"transactions":9,"vwap":701},"2026-01-20",784400,{"date":1512,"open":987,"high":1513,"low":1484,"close":709,"change":845,"percent_change":1514,"volume":1515,"transactions":9,"vwap":709},"2026-01-16",18.75,0.75,729500,{"date":1517,"open":953,"high":736,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-01-15",18.040001,18.57,0.52,2.88,646800,{"date":1524,"open":1525,"high":1491,"low":1219,"close":1228,"change":1414,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1228},"2026-01-14",17.83,1.35,710100,{"date":1529,"open":1219,"high":1530,"low":1531,"close":653,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":653},"2026-01-13",17.94,17.6,0.11,0.62,643100,{"date":1536,"open":797,"high":1525,"low":1537,"close":1219,"change":644,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1219},"2026-01-12",17.16,0.97,882000,{"date":1541,"open":1542,"high":1230,"low":1012,"close":1543,"change":683,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-01-09",16.77,17.53,6.18,628300,{"date":1547,"open":1548,"high":770,"low":1549,"close":1014,"change":1514,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1014},"2026-01-08",15.68,15.57,4.76,528800,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":25,"percent_change":1372,"volume":1558,"transactions":9,"vwap":1557},"2026-01-07",16.39,16.41,15.58,15.76,698200,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":59,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-01-06",15.64,16.27,15.51,16.22,3.12,688000,{"date":1568,"open":1569,"high":791,"low":1570,"close":1013,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1013},"2026-01-05",15.31,15.29,0.36,2.34,591100,{"date":1575,"open":1576,"high":918,"low":1577,"close":1578,"change":488,"percent_change":977,"volume":1579,"transactions":9,"vwap":1578},"2026-01-02",15.47,15.33,15.37,584100,{"date":1581,"open":1582,"high":1013,"low":1583,"close":1584,"change":654,"percent_change":1340,"volume":1585,"transactions":9,"vwap":1584},"2025-12-31",15.53,15.35,15.38,642000,{"date":1587,"open":1578,"high":1588,"low":1578,"close":1582,"change":1589,"percent_change":1442,"volume":1590,"transactions":9,"vwap":1582},"2025-12-30",15.72,0.04,747000,{"date":1592,"open":1593,"high":1563,"low":1594,"close":790,"change":644,"percent_change":596,"volume":1595,"transactions":9,"vwap":790},"2025-12-29",15.32,15.2,597300,{"date":1597,"open":1598,"high":1583,"low":1599,"close":1593,"change":308,"percent_change":1385,"volume":1600,"transactions":9,"vwap":1593},"2025-12-26",15.16,15.08,428400,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1569,"change":1002,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1569},"2025-12-24",15.22,15.44,15.09,1.19,277100,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1117,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-12-23",15.17,15.3,14.98,15.13,-0.66,604200,{"date":1617,"open":939,"high":1618,"low":1619,"close":1620,"change":543,"percent_change":236,"volume":1621,"transactions":9,"vwap":1620},"2025-12-22",15.69,15.21,15.23,826300,{"date":1623,"open":781,"high":1262,"low":939,"close":1604,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1604},"2025-12-19",-0.82,-5.04,1855400,{"date":1628,"open":1629,"high":892,"low":1629,"close":789,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":789},"2025-12-18",16.07,0.39,2.46,1596000,{"date":1634,"open":1635,"high":862,"low":1556,"close":1636,"change":254,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-12-17",16.23,15.87,-2.22,1817600,{"date":1640,"open":1641,"high":775,"low":791,"close":1635,"change":1208,"percent_change":182,"volume":1642,"transactions":9,"vwap":1635},"2025-12-16",16.19,1651100,{"date":1644,"open":1007,"high":1255,"low":1645,"close":1629,"change":317,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1629},"2025-12-15",14.68,-2.72,2174700,{"date":1649,"open":1060,"high":1115,"low":1650,"close":1012,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1012},"2025-12-12",16.25,1.44,9.55,3440100,{"date":1655,"open":1656,"high":1570,"low":1656,"close":1599,"change":43,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1599},"2025-12-11",14.66,4,1597500,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-12-10",13.77,14.52,13.75,14.5,0.87,6.38,1786300,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":430,"volume":1675,"transactions":9,"vwap":1673},"2025-12-09",13.48,13.8,13.18,13.63,0.06,729600,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-12-08",13.91,14.1,13.54,13.57,-0.28,-2.02,805100,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":682,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-12-05",13.74,14.11,13.65,13.85,1.39,474700,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1695,"change":570,"percent_change":863,"volume":1698,"transactions":9,"vwap":1695},"2025-12-04",13.66,13.84,13.44,718000,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":829,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-12-03",13.35,14.01,13.26,13.7,3.24,741300,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1002,"percent_change":632,"volume":1713,"transactions":9,"vwap":1712},"2025-12-02",13.24,13.39,12.99,13.27,548200,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":182,"volume":1721,"transactions":9,"vwap":1719},"2025-12-01",12.78,13.41,12.68,13.09,0.13,840800,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":526,"volume":1729,"transactions":9,"vwap":1727},"2025-11-28",12.95,13.06,12.81,12.96,0.09,295300,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":692,"percent_change":1073,"volume":1736,"transactions":9,"vwap":1735},"2025-11-26",12.35,13.13,12.33,12.87,1051800,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-11-25",12.28,12.8,12.18,12.53,0.38,3.13,766600,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1208,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-11-24",11.9,12.34,11.75,12.15,1.33,990100,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1124,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-11-21",11.43,12.12,11.37,11.99,6.58,938200,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1117,"percent_change":872,"volume":1768,"transactions":9,"vwap":1767},"2025-11-20",11.53,11.64,11.16,11.25,626400,{"date":1770,"open":1771,"high":1772,"low":31,"close":1773,"change":1774,"percent_change":517,"volume":1775,"transactions":9,"vwap":1773},"2025-11-19",11.89,12.23,11.35,-0.57,683500,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1028,"volume":1783,"transactions":9,"vwap":1781},"2025-11-18",12.11,12.17,11.88,11.92,-0.31,640700,{"date":1785,"open":1727,"high":1727,"low":1786,"close":1772,"change":73,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1772},"2025-11-17",12.21,-5.56,539900,{"date":1790,"open":1725,"high":1733,"low":1791,"close":1724,"change":1792,"percent_change":655,"volume":1793,"transactions":9,"vwap":1724},"2025-11-14",12.63,-0.11,425500,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1725,"change":128,"percent_change":1799,"volume":1165,"transactions":9,"vwap":1725},"2025-11-13",13.1,13.38,12.93,-0.91,{"date":1801,"open":1802,"high":1803,"low":1719,"close":1672,"change":1385,"percent_change":995,"volume":1804,"transactions":9,"vwap":1672},"2025-11-12",13.19,13.51,425000,{"date":1806,"open":1807,"high":1808,"low":1725,"close":1809,"change":977,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-11-11",13.3,13.33,13.11,-0.53,329900,{"date":1813,"open":1814,"high":1814,"low":1815,"close":1672,"change":904,"percent_change":746,"volume":1816,"transactions":9,"vwap":1672},"2025-11-10",13.28,12.86,394500,{"date":1818,"open":1819,"high":1809,"low":1820,"close":1725,"change":1589,"percent_change":711,"volume":1821,"transactions":9,"vwap":1725},"2025-11-07",13.02,12.84,549600,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1819,"change":254,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1819},"2025-11-06",13.17,13.72,12.88,-2.69,416700,{"date":1830,"open":1824,"high":1831,"low":1832,"close":1797,"change":682,"percent_change":1651,"volume":1833,"transactions":9,"vwap":1797},"2025-11-05",13.47,13.01,498000,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1802,"change":655,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1802},"2025-11-04",13.86,13.9,13.15,-5.99,699700,{"date":1842,"open":1843,"high":1844,"low":1671,"close":1845,"change":571,"percent_change":1164,"volume":1846,"transactions":9,"vwap":1845},"2025-11-03",14.14,14.18,14.03,563200,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":570,"percent_change":1682,"volume":1853,"transactions":9,"vwap":1852},"2025-10-31",14.19,14.29,13.92,14.21,555300,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-10-30",14.32,14.65,14.13,14.25,-0.23,-1.59,516100,{"date":1864,"open":1865,"high":1612,"low":1866,"close":1867,"change":552,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-10-29",14.75,14.36,14.48,-2.82,511700,{"date":1871,"open":1872,"high":1569,"low":1873,"close":1874,"change":543,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-10-28",15,14.87,14.9,-1.39,558000,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-10-27",15.6,15.83,15.11,-0.4,-2.58,397100,{"date":1886,"open":1887,"high":1888,"low":1603,"close":1563,"change":1442,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1563},"2025-10-24",15.45,15.65,1.7,616400,{"date":1892,"open":1893,"high":1549,"low":1605,"close":1894,"change":682,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-10-23",15.12,15.25,1.26,503600,{"date":1898,"open":1593,"high":790,"low":1612,"close":1899,"change":863,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-10-22",15.06,-1.89,496800,{"date":1903,"open":1612,"high":790,"low":1904,"close":1583,"change":711,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1583},"2025-10-21",14.94,2.06,683000,{"date":1908,"open":1909,"high":1611,"low":1857,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-10-20",14.7,15.04,0.42,2.87,751700,{"date":1915,"open":1916,"high":1909,"low":1917,"close":1918,"change":851,"percent_change":1455,"volume":1919,"transactions":9,"vwap":1918},"2025-10-17",14.23,14.15,14.62,433200,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1923,"change":1925,"percent_change":297,"volume":1926,"transactions":9,"vwap":1923},"2025-10-16",14.3,14.34,13.99,0.08,444200,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1929,"change":1589,"percent_change":851,"volume":1932,"transactions":9,"vwap":1929},"2025-10-15",14.26,14.56,14.09,411200,{"date":1934,"open":1797,"high":1935,"low":1814,"close":1936,"change":526,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-10-14",14.33,14.22,5.18,755500,{"date":1940,"open":1695,"high":1941,"low":1809,"close":1942,"change":308,"percent_change":1385,"volume":1943,"transactions":9,"vwap":1942},"2025-10-13",13.67,13.52,753200,{"date":1945,"open":1946,"high":1947,"low":1797,"close":1803,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1803},"2025-10-10",14.16,14.27,-0.54,-3.84,657800,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1954,"change":1047,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-10-09",14.49,14.05,-2.97,582000,{"date":1958,"open":1867,"high":1959,"low":1960,"close":1867,"change":1728,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1867},"2025-10-08",14.67,14.2,0.63,408400,{"date":1964,"open":1965,"high":1966,"low":1936,"close":1967,"change":470,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-10-07",14.55,14.82,14.39,-0.96,554900,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1974,"change":215,"percent_change":236,"volume":1975,"transactions":9,"vwap":1974},"2025-10-06",14.93,14.43,14.53,644800,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":153,"percent_change":470,"volume":1982,"transactions":9,"vwap":1981},"2025-10-03",14.76,14.96,14.6,14.73,612400,{"date":1984,"open":1985,"high":1978,"low":1967,"close":1865,"change":711,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1865},"2025-10-02",14.45,2.15,684800,{"date":1989,"open":1990,"high":1991,"low":1924,"close":1992,"change":958,"percent_change":1461,"volume":1956,"transactions":9,"vwap":1992},"2025-10-01",14.12,14.57,14.44,{"date":1994,"open":1696,"high":1936,"low":1695,"close":1936,"change":692,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1936},"2025-09-30",2.45,591800,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":1925,"percent_change":43,"volume":2003,"transactions":9,"vwap":2002},"2025-09-29",13.87,14,13.36,13.88,675500,{"date":2005,"open":2006,"high":1960,"low":1831,"close":1671,"change":711,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1671},"2025-09-26",13.56,2.3,605000,{"date":2010,"open":1689,"high":1689,"low":2011,"close":2012,"change":123,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-09-25",13.22,13.49,-2.32,782500,{"date":2016,"open":2000,"high":2017,"low":1704,"close":2018,"change":1682,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-09-24",14.17,13.81,-1.99,498100,{"date":2022,"open":2023,"high":1922,"low":2024,"close":1931,"change":1720,"percent_change":1436,"volume":2025,"transactions":9,"vwap":1931},"2025-09-23",14.06,13.94,516800,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":958,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-09-22",13.55,14.02,13.5,13.96,1.6,784800,{"date":2035,"open":1662,"high":1965,"low":2036,"close":1687,"change":1332,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1687},"2025-09-19",13.69,-5.57,1546600,{"date":2040,"open":1959,"high":2041,"low":1992,"close":1965,"change":2042,"percent_change":276,"volume":1975,"transactions":9,"vwap":1965},"2025-09-18",14.78,-0.08,{"date":2044,"open":1611,"high":1561,"low":1662,"close":2045,"change":479,"percent_change":1099,"volume":2046,"transactions":9,"vwap":2045},"2025-09-17",14.63,546000,{"date":2048,"open":1872,"high":2049,"low":1909,"close":1620,"change":762,"percent_change":1752,"volume":2050,"transactions":9,"vwap":1620},"2025-09-16",15.36,553800,{"date":2052,"open":2053,"high":1598,"low":2054,"close":2055,"change":1961,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-09-15",14.92,14.72,15.03,4.38,1145800,{"date":2059,"open":2060,"high":2061,"low":1967,"close":2062,"change":88,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-09-12",14.99,15.02,14.4,-5.2,814600,{"date":2066,"open":1619,"high":939,"low":1966,"close":2067,"change":488,"percent_change":977,"volume":2068,"transactions":9,"vwap":2067},"2025-09-11",15.19,942000,{"date":2070,"open":1570,"high":2071,"low":1605,"close":1594,"change":205,"percent_change":356,"volume":2072,"transactions":9,"vwap":1594},"2025-09-10",15.93,1059000,{"date":2074,"open":1629,"high":2075,"low":1598,"close":1570,"change":1799,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1570},"2025-09-09",16.09,-5.62,1206600,{"date":2079,"open":826,"high":826,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-09-08",16.15,16.2,-1.98,-10.89,1150500,{"date":2086,"open":782,"high":709,"low":876,"close":1213,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1213},"2025-09-05",-2.73,-13.06,1968400,{"date":2091,"open":2092,"high":2093,"low":1337,"close":1356,"change":878,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1356},"2025-09-04",20.35,21.21,4.08,678800,{"date":2097,"open":2098,"high":353,"low":1060,"close":316,"change":175,"percent_change":2099,"volume":2100,"transactions":9,"vwap":316},"2025-09-03",20.48,-3.32,494900,{"date":2102,"open":2103,"high":2104,"low":2105,"close":335,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":335},"2025-09-02",20.81,21.02,20.59,-0.49,-2.3,370700,{"date":2110,"open":324,"high":2111,"low":295,"close":2112,"change":1117,"percent_change":206,"volume":2113,"transactions":9,"vwap":2112},"2025-08-29",21.48,21.27,350800,{"date":2115,"open":1401,"high":2116,"low":1356,"close":561,"change":1948,"percent_change":2117,"volume":2118,"transactions":9,"vwap":561},"2025-08-28",22.049999,-2.46,386600,{"date":2120,"open":2121,"high":2122,"low":2123,"close":1371,"change":2124,"percent_change":470,"volume":2125,"transactions":9,"vwap":1371},"2025-08-27",21.86,22.1,21.55,-0.03,268000,{"date":2127,"open":364,"high":397,"low":2128,"close":2129,"change":977,"percent_change":123,"volume":2130,"transactions":9,"vwap":2129},"2025-08-26",21.8,21.94,268800,{"date":2132,"open":2133,"high":2134,"low":2135,"close":1362,"change":25,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1362},"2025-08-25",22.21,22.36,21.96,-2.05,316100,{"date":2139,"open":1427,"high":2140,"low":551,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-08-22",22.81,22.47,1.64,7.87,436300,{"date":2146,"open":525,"high":1356,"low":1129,"close":294,"change":1351,"percent_change":1264,"volume":2147,"transactions":9,"vwap":294},"2025-08-21",239700,{"date":2149,"open":2150,"high":2150,"low":551,"close":2151,"change":398,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-08-20",21.63,20.96,-3.28,342700,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-08-19",21.32,22.08,21.25,21.67,0.57,2.7,464500,{"date":2164,"open":2165,"high":2166,"low":2165,"close":295,"change":1532,"percent_change":1520,"volume":2167,"transactions":9,"vwap":295},"2025-08-18",21.040001,21.34,255400,{"date":2169,"open":2170,"high":2171,"low":1429,"close":2172,"change":1047,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-08-15",21.61,21.75,20.99,-2.01,480000,{"date":2176,"open":2177,"high":2178,"low":2158,"close":2179,"change":1130,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-08-14",21.46,21.73,21.42,-3.08,397000,{"date":2183,"open":586,"high":2184,"low":586,"close":2122,"change":1501,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2122},"2025-08-13",22.2,6.1,407100,{"date":2188,"open":1326,"high":541,"low":2189,"close":294,"change":1461,"percent_change":2190,"volume":2191,"transactions":9,"vwap":294},"2025-08-12",19.53,8.04,324000,{"date":2193,"open":1453,"high":1331,"low":2194,"close":275,"change":158,"percent_change":2195,"volume":2196,"transactions":9,"vwap":275},"2025-08-11",19.17,-1.78,276400,{"date":2198,"open":1089,"high":1089,"low":1039,"close":1157,"change":195,"percent_change":108,"volume":2199,"transactions":9,"vwap":1157},"2025-08-08",345800,{"date":2201,"open":2202,"high":1060,"low":193,"close":1453,"change":1214,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1453},"2025-08-07",19.47,2.82,354100,{"date":2206,"open":272,"high":272,"low":245,"close":1158,"change":25,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1158},"2025-08-06",-2.35,383700,{"date":2210,"open":1152,"high":469,"low":1147,"close":243,"change":1442,"percent_change":2211,"volume":2212,"transactions":9,"vwap":243},"2025-08-05",1.34,429600,{"date":2214,"open":1453,"high":2215,"low":447,"close":2216,"change":970,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-08-04",20.16,19.35,-1.12,366400,{"date":2220,"open":1046,"high":1168,"low":1465,"close":2221,"change":1728,"percent_change":265,"volume":2222,"transactions":9,"vwap":2221},"2025-08-01",19.57,790400,{"date":2224,"open":233,"high":212,"low":1460,"close":416,"change":1288,"percent_change":1340,"volume":2225,"transactions":9,"vwap":416},"2025-07-31",577100,{"date":2227,"open":487,"high":1052,"low":2228,"close":1326,"change":1782,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1326},"2025-07-30",19.55,-1.55,394100,{"date":2232,"open":1089,"high":1068,"low":264,"close":2233,"change":904,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-07-29",19.98,0.6,415800,{"date":2237,"open":286,"high":2238,"low":477,"close":1331,"change":1674,"percent_change":1474,"volume":2239,"transactions":9,"vwap":1331},"2025-07-28",20.030001,316400,{"date":2241,"open":243,"high":285,"low":1038,"close":306,"change":1454,"percent_change":2242,"volume":2243,"transactions":9,"vwap":306},"2025-07-25",1.9,211300,{"date":2245,"open":2221,"high":272,"low":233,"close":2246,"change":552,"percent_change":886,"volume":2247,"transactions":9,"vwap":2246},"2025-07-24",19.43,272600,{"date":2249,"open":212,"high":467,"low":2189,"close":456,"change":2250,"percent_change":1283,"volume":2251,"transactions":9,"vwap":456},"2025-07-23",0.47,443300,{"date":2253,"open":681,"high":620,"low":681,"close":253,"change":579,"percent_change":2254,"volume":2255,"transactions":9,"vwap":253},"2025-07-22",4.47,455200,{"date":2257,"open":671,"high":945,"low":1471,"close":426,"change":904,"percent_change":925,"volume":2258,"transactions":9,"vwap":426},"2025-07-21",343300,{"date":2260,"open":2261,"high":1452,"low":1213,"close":1484,"change":2262,"percent_change":138,"volume":2263,"transactions":9,"vwap":1484},"2025-07-18",19.02,-0.41,467300,{"date":2265,"open":2266,"high":214,"low":1491,"close":1312,"change":226,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1312},"2025-07-17",18.48,1.78,342100,{"date":2270,"open":234,"high":429,"low":1311,"close":1485,"change":215,"percent_change":2271,"volume":2272,"transactions":9,"vwap":1485},"2025-07-16",-1.07,324100,{"date":2274,"open":1331,"high":1331,"low":2275,"close":709,"change":516,"percent_change":2276,"volume":2277,"transactions":9,"vwap":709},"2025-07-15",18.53,-5.03,598700,{"date":2279,"open":307,"high":1072,"low":1152,"close":2280,"change":133,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-07-14",19.7,-2.86,379500,{"date":2284,"open":495,"high":1059,"low":2285,"close":506,"change":356,"percent_change":2286,"volume":2287,"transactions":9,"vwap":506},"2025-07-11",20.049999,-2.83,320700,{"date":2289,"open":1344,"high":2290,"low":1344,"close":606,"change":1002,"percent_change":1665,"volume":2291,"transactions":9,"vwap":606},"2025-07-10",21.59,406700,{"date":2293,"open":2294,"high":1122,"low":476,"close":2295,"change":43,"percent_change":1521,"volume":2296,"transactions":9,"vwap":2295},"2025-07-09",20.38,20.69,339500,{"date":2298,"open":251,"high":2299,"low":286,"close":2300,"change":17,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-07-08",20.58,20.11,1.62,370500,{"date":2304,"open":2294,"high":1067,"low":469,"close":272,"change":73,"percent_change":2305,"volume":2306,"transactions":9,"vwap":272},"2025-07-07",-3.51,359400,{"date":2308,"open":1427,"high":561,"low":1136,"close":2309,"change":113,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-07-03",20.51,-2.29,321000,{"date":2313,"open":1136,"high":1350,"low":467,"close":2172,"change":1665,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2172},"2025-07-02",4.32,557900,{"date":2317,"open":1513,"high":2105,"low":1513,"close":513,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":513},"2025-07-01",1.22,6.46,526800,{"date":2322,"open":233,"high":1038,"low":819,"close":448,"change":388,"percent_change":2323,"volume":2324,"transactions":9,"vwap":448},"2025-06-30",-1.92,354000,{"date":2326,"open":415,"high":1324,"low":968,"close":252,"change":692,"percent_change":2327,"volume":2328,"transactions":9,"vwap":252},"2025-06-27",1.8,842900,{"date":2330,"open":2331,"high":967,"low":1083,"close":429,"change":1743,"percent_change":2332,"volume":2333,"transactions":9,"vwap":429},"2025-06-26",18.68,2.05,398700,{"date":2335,"open":681,"high":429,"low":1471,"close":426,"change":235,"percent_change":1084,"volume":2336,"transactions":9,"vwap":426},"2025-06-25",294000,{"date":2338,"open":194,"high":1178,"low":1479,"close":819,"change":1467,"percent_change":2339,"volume":2340,"transactions":9,"vwap":819},"2025-06-24",1.46,369200,{"date":2342,"open":1235,"high":1207,"low":653,"close":2343,"change":17,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-06-23",18.54,1.76,458500,{"date":2347,"open":244,"high":244,"low":957,"close":957,"change":25,"percent_change":2117,"volume":2348,"transactions":9,"vwap":957},"2025-06-20",567300,{"date":2350,"open":438,"high":415,"low":438,"close":2331,"change":346,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2331},"2025-06-18",0.81,418700,{"date":2354,"open":819,"high":2194,"low":975,"close":2275,"change":1948,"percent_change":2286,"volume":2355,"transactions":9,"vwap":2275},"2025-06-17",384600,{"date":2357,"open":505,"high":1089,"low":429,"close":1178,"change":165,"percent_change":1174,"volume":2358,"transactions":9,"vwap":1178},"2025-06-16",369900,{"date":2360,"open":672,"high":469,"low":1452,"close":2361,"change":1264,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-06-13",19.31,-3.11,414500,{"date":2365,"open":534,"high":1058,"low":1326,"close":1089,"change":1220,"percent_change":1220,"volume":2366,"transactions":9,"vwap":1089},"2025-06-12",387800,{"date":2368,"open":2105,"high":2105,"low":478,"close":1089,"change":235,"percent_change":148,"volume":2369,"transactions":9,"vwap":1089},"2025-06-11",787300,{"date":2371,"open":1038,"high":2092,"low":2372,"close":1337,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":1337},"2025-06-10",18.97,1.17,6.15,979100,{"date":2377,"open":1325,"high":2378,"low":2266,"close":2261,"change":904,"percent_change":1961,"volume":2379,"transactions":9,"vwap":2261},"2025-06-09",19.33,921000,{"date":2381,"open":603,"high":2382,"low":976,"close":448,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":448},"2025-06-06",21.82,1.81,10.59,1872600,{"date":2387,"open":761,"high":2388,"low":870,"close":796,"change":195,"percent_change":158,"volume":2389,"transactions":9,"vwap":796},"2025-06-05",17.29,382500,{"date":2391,"open":1247,"high":2392,"low":798,"close":1280,"change":308,"percent_change":1674,"volume":2393,"transactions":9,"vwap":1280},"2025-06-04",17.24,484800,{"date":2395,"open":2396,"high":758,"low":2397,"close":2398,"change":784,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-06-03",16.37,16.36,17.14,5.15,531400,{"date":2402,"open":892,"high":813,"low":2075,"close":2403,"change":1047,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-06-02",16.3,-2.57,349500,{"date":2407,"open":1190,"high":844,"low":917,"close":855,"change":356,"percent_change":2408,"volume":2409,"transactions":9,"vwap":855},"2025-05-30",-3.41,334700,{"date":2411,"open":2412,"high":843,"low":903,"close":869,"change":570,"percent_change":1860,"volume":2302,"transactions":9,"vwap":869},"2025-05-29",17.54,{"date":2414,"open":1472,"high":1472,"low":1287,"close":797,"change":1332,"percent_change":2415,"volume":2416,"transactions":9,"vwap":797},"2025-05-28",-4.46,254000,{"date":2418,"open":1194,"high":2419,"low":1241,"close":737,"change":846,"percent_change":2420,"volume":2421,"transactions":9,"vwap":737},"2025-05-27",18.25,4.55,413600,{"date":2423,"open":1280,"high":2424,"low":1280,"close":2425,"change":571,"percent_change":450,"volume":2426,"transactions":9,"vwap":2425},"2025-05-23",17.45,17.38,206700,{"date":2428,"open":2429,"high":743,"low":2430,"close":641,"change":2124,"percent_change":419,"volume":2431,"transactions":9,"vwap":641},"2025-05-22",17.44,17.21,256100,{"date":2433,"open":820,"high":2434,"low":1273,"close":759,"change":102,"percent_change":589,"volume":2435,"transactions":9,"vwap":759},"2025-05-21",18.11,272400,{"date":2437,"open":651,"high":1207,"low":835,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-05-20",18.36,-0.16,-0.86,218600,{"date":2443,"open":1466,"high":1207,"low":812,"close":1083,"change":1682,"percent_change":664,"volume":2444,"transactions":9,"vwap":1083},"2025-05-19",264400,{"date":2446,"open":1519,"high":201,"low":1466,"close":744,"change":2447,"percent_change":2242,"volume":2448,"transactions":9,"vwap":744},"2025-05-16",0.35,271500,{"date":2450,"open":826,"high":745,"low":1518,"close":651,"change":1925,"percent_change":430,"volume":2451,"transactions":9,"vwap":651},"2025-05-15",275100,{"date":2453,"open":969,"high":194,"low":850,"close":650,"change":552,"percent_change":2454,"volume":2455,"transactions":9,"vwap":650},"2025-05-14",-2.24,342200,{"date":2457,"open":214,"high":1040,"low":2458,"close":681,"change":570,"percent_change":543,"volume":2459,"transactions":9,"vwap":681},"2025-05-13",18.77,360300,{"date":2461,"open":710,"high":252,"low":2419,"close":976,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":976},"2025-05-12",1.59,9.22,428100,{"date":2466,"open":428,"high":652,"low":2430,"close":2392,"change":1117,"percent_change":133,"volume":2467,"transactions":9,"vwap":2392},"2025-05-09",269200,{"date":2469,"open":813,"high":1273,"low":2470,"close":1287,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":1287},"2025-05-08",16.62,0.8,4.84,300200,{"date":2475,"open":770,"high":770,"low":1262,"close":2476,"change":970,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-05-07",16.54,-1.31,343600,{"date":2480,"open":2481,"high":2482,"low":1000,"close":2483,"change":377,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-05-06",17.13,17.19,16.76,-4.34,303400,{"date":2487,"open":2488,"high":1311,"low":1236,"close":896,"change":1130,"percent_change":2489,"volume":2490,"transactions":9,"vwap":896},"2025-05-05",18,-3.74,353700,{"date":2492,"open":2493,"high":950,"low":2494,"close":826,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":826},"2025-05-02",16.96,16.89,1.52,9.11,442900,{"date":2499,"open":1026,"high":775,"low":789,"close":2500,"change":1414,"percent_change":2339,"volume":2501,"transactions":9,"vwap":2500},"2025-05-01",16.68,386700,{"date":2503,"open":1007,"high":798,"low":2504,"close":862,"change":1288,"percent_change":702,"volume":2505,"transactions":9,"vwap":862},"2025-04-30",15.85,365500,{"date":2507,"open":924,"high":2508,"low":2509,"close":1255,"change":1442,"percent_change":2462,"volume":2510,"transactions":9,"vwap":1255},"2025-04-29",16.64,16.059999,349700,{"date":2512,"open":2513,"high":2514,"low":885,"close":2396,"change":570,"percent_change":165,"volume":2515,"transactions":9,"vwap":2396},"2025-04-28",16.34,16.69,363800,{"date":188,"open":862,"high":892,"low":2509,"close":1555,"change":2124,"percent_change":571,"volume":2517,"transactions":9,"vwap":1555},294400]