[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMPL":3,"homepage-market-summary":31,"stock-historical-SMPL":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SMPL","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"The Simply Good Foods Company Common Stock","Nasdaq",null,"FOOD AND KINDRED PRODUCTS","The Simply Good Foods Co Company is a consumer packaged food and beverage company that develops, markets, and sells protein bars, ready-to-drink protein shakes, sweet and salty snacks, and confectionery products under the Quest, Atkins, and OWYN brands. The products target consumers seeking protein-rich foods with limited sugars and carbohydrates, with OWYN offering plant-based and allergen-tested options. The company distributes mainly in North America through grocery, club, mass merchandise, e-commerce, and specialty channels. It operates two segments: Quest and Atkins, and OWYN. The company operates in North America and internationally, with the majority of revenue coming from North America.","328","Denver, CO",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},10.11,9.95,10.15,9.87,9.89,0.22,2.22,2621789.028694,24978,10.0405,25.66,9.375,2317656.1584795257,4.5,2326,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":180,"period_low":27,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},36.99,1977118,721648195.778361,-71.51,"2025-04-28",[186,187,196,206,216,224,235,245,255,264,274,283,292,302,312,321,331,339,348,356,366,376,386,396,407,417,427,437,447,457,467,478,488,499,509,519,529,537,546,554,563,572,581,590,598,606,614,621,632,640,649,657,665,673,682,692,701,710,719,726,735,743,752,760,769,777,785,792,801,810,817,825,832,840,849,856,865,872,879,885,894,902,909,916,924,932,938,945,953,960,967,975,981,987,993,999,1005,1010,1017,1024,1031,1038,1043,1048,1054,1061,1067,1074,1081,1087,1095,1102,1111,1118,1126,1132,1137,1141,1147,1153,1159,1166,1173,1179,1183,1190,1199,1203,1210,1217,1225,1230,1236,1244,1250,1257,1265,1271,1278,1284,1292,1298,1305,1313,1322,1330,1337,1343,1351,1358,1366,1373,1380,1387,1395,1402,1410,1419,1424,1431,1437,1443,1450,1457,1465,1473,1479,1485,1493,1500,1507,1514,1522,1531,1538,1546,1554,1562,1570,1579,1586,1594,1602,1610,1618,1626,1634,1642,1650,1659,1666,1673,1681,1688,1695,1702,1709,1715,1722,1728,1733,1740,1747,1753,1760,1768,1774,1779,1786,1791,1799,1805,1810,1816,1821,1825,1831,1838,1844,1851,1858,1862,1868,1874,1878,1885,1890,1894,1900,1906,1909,1916,1923,1929,1933,1939,1943,1948,1953,1958,1963,1970,1976,1982,1989,1997,2005,2012,2018,2025,2032,2040,2047,2054,2063,2069,2076,2082,2086,2091,2096,2102,2110,2116,2123,2129,2136,2143,2152,2159,2167,2174,2181,2187,2194,2201,2209,2216,2222,2229,2237,2244,2252,2259,2267,2275,2281,2288,2294,2300,2306,2312,2318,2325,2333,2340,2345,2352,2359,2367,2374,2382,2389,2397,2404,2411,2418,2423,2430,2436,2443,2448,2456,2464,2472,2478,2486,2493,2500,2507,2514,2520,2528,2534,2541,2547,2553,2561,2567,2574,2580,2586,2593,2600,2609,2616,2623,2629,2635,2643,2650,2658,2664,2669,2676,2684,2691,2698,2705,2712,2719,2727,2734,2741,2748,2755,2761,2768,2775,2781,2789,2796,2801,2808,2815],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":17,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",10.13,9.885,-0.07,-0.7,1782607.917646,18253,9.959,{"date":197,"open":198,"high":199,"low":20,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",10.02,10.1,9.96,0.02,0.2,1605278.081744,18946,9.9787,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":90,"volume":213,"transactions":214,"vwap":215},"2026-10-05",9.85,10.16,9.83,9.94,0.11,2484818.615229,20166,9.9471,{"date":217,"open":211,"high":218,"low":219,"close":210,"change":68,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",10.01,9.68,-0.51,1537786.735615,19569,9.8056,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",9.52,9.9,9.515,9.88,0.39,4.11,3308214.61573,22730,9.8163,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":61,"volume":242,"transactions":243,"vwap":244},"2026-09-30",9.64,9.67,9.47,9.49,-0.12,2929324.668777,18925,9.5124,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":53,"volume":252,"transactions":253,"vwap":254},"2026-09-29",9.53,9.65,9.48,9.61,0.01,1487262.001799,19219,9.5738,{"date":256,"open":226,"high":257,"low":258,"close":259,"change":260,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-28",9.78,9.44,9.6,0,2027820.343785,21960,9.6175,{"date":265,"open":266,"high":267,"low":268,"close":259,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-25",9.42,9.635,9.38,0.17,1.8,2400132.824868,19500,9.5752,{"date":275,"open":250,"high":276,"low":27,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-24",9.715,9.43,-0.16,-1.67,1717413.717896,20796,9.5021,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":159,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",10.03,9.58,9.59,-4.2,1858132.900164,19094,9.668,{"date":293,"open":294,"high":295,"low":296,"close":218,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-22",10.19,10.235,9.985,0.05,0.5,1314032.948764,17442,10.0391,{"date":303,"open":304,"high":305,"low":306,"close":200,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-21",10.09,10.18,9.895,-0.17,-1.68,1972389.358205,22191,9.9691,{"date":313,"open":314,"high":305,"low":315,"close":189,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-18",9.86,9.76,0.08,0.8,4947137.491918,20671,10.0826,{"date":322,"open":323,"high":324,"low":218,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",10.41,10.42,10.05,-0.14,-1.37,3063268.224161,22673,10.0787,{"date":332,"open":210,"high":333,"low":210,"close":294,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",10.35,0.36,3.66,2086075.775074,24328,10.2197,{"date":340,"open":208,"high":341,"low":342,"close":210,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",9.98,9.745,-0.11,-1.11,1876112.060115,25615,9.8271,{"date":349,"open":350,"high":351,"low":210,"close":211,"change":53,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",10.04,10.31,1.02,2660555.549788,28811,9.9955,{"date":357,"open":358,"high":359,"low":210,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",10.39,10.47,9.84,-0.4,-3.91,4388854.003141,25893,9.9508,{"date":367,"open":333,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",10.435,10.035,10.24,-0.15,-1.44,2231221.983389,26835,10.1761,{"date":377,"open":378,"high":379,"low":380,"close":358,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",10.61,10.745,10.125,-0.37,-3.44,2273676.090522,22772,10.3886,{"date":387,"open":388,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",11.425,10.7,10.76,-0.69,-6.03,2224901.636329,23947,10.8279,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",11.34,11.47,11.19,11.45,-0.04,-0.35,1304939.296633,16728,11.3761,{"date":408,"open":398,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-03",11.59,11.1854,11.49,0.21,1.86,1918881.641748,24742,11.4463,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":416},"2026-09-02",11.41,11.81,11.26,11.28,-0.1,-0.88,1834269.155904,24127,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":191,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-01",11.31,11.82,11.23,11.38,-0.61,2635827.993511,24728,11.4953,{"date":438,"open":439,"high":440,"low":441,"close":401,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",10.83,11.52,10.78,0.52,4.76,3762686.560885,28681,11.3938,{"date":448,"open":449,"high":450,"low":449,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-28",10.29,10.94,10.93,0.72,7.05,1733246.645717,20843,10.8184,{"date":458,"open":459,"high":460,"low":189,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-27",10.46,10.52,10.21,-0.33,-3.13,2329671.249733,18850,10.2537,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-26",10.81,10.885,10.51,10.54,-0.41,-3.74,1250936.501361,20635,10.6023,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-25",11.1,10.765,10.95,-0.02,-0.18,2036108.957099,17441,10.9141,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-24",10.9,11.115,10.895,10.97,0.09,0.83,1071224.696811,19375,10.9995,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":343,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-21",11,11.025,10.825,10.88,-1,988749.866871,12913,10.8966,{"date":510,"open":422,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-20",11.57,10.91,10.99,-0.46,-4.02,1394546.341053,16956,11.06,{"date":520,"open":521,"high":522,"low":523,"close":401,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-19",11.05,11.6,11.045,0.48,4.38,2287348.82152,20416,11.4434,{"date":530,"open":531,"high":531,"low":441,"close":493,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-18",11.01,0.13,1.2,1271201.316653,15964,10.9294,{"date":538,"open":539,"high":539,"low":540,"close":541,"change":39,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-17",11.17,10.785,10.84,-4.16,1442765.03116,17242,10.9309,{"date":547,"open":548,"high":549,"low":482,"close":429,"change":532,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-14",11.09,11.395,1.16,1764726.19528,22320,11.2843,{"date":555,"open":556,"high":557,"low":512,"close":558,"change":559,"percent_change":75,"volume":560,"transactions":561,"vwap":562},"2026-08-13",11.08,11.299,11.18,0.24,1994206.427702,15232,11.1314,{"date":564,"open":565,"high":566,"low":567,"close":450,"change":316,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",10.85,10.965,10.66,0.74,2300365.023,18324,10.8996,{"date":573,"open":574,"high":575,"low":378,"close":576,"change":297,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-11",10.79,10.89,10.86,0.46,2136565.217106,18457,10.8287,{"date":582,"open":583,"high":539,"low":584,"close":469,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-10",11.03,10.77,-0.29,-2.61,1617462.129832,25240,10.8877,{"date":591,"open":592,"high":431,"low":593,"close":480,"change":191,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",11.15,10.935,-0.63,1352644.172494,18094,11.0769,{"date":599,"open":600,"high":558,"low":541,"close":539,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",11.11,-0.01,-0.09,1750927.48258,22842,11.0406,{"date":607,"open":608,"high":609,"low":600,"close":558,"change":371,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-05",11.35,11.4,-1.32,1511032.623741,24484,11.2439,{"date":615,"open":592,"high":616,"low":521,"close":617,"change":251,"percent_change":494,"volume":618,"transactions":619,"vwap":620},"2026-08-04",11.54,11.33,2187748.394145,28531,11.3507,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",10.36,11.36,10.32,11.32,1.14,11.2,2474721.490285,30318,11.1836,{"date":633,"open":634,"high":359,"low":304,"close":305,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",10.28,-0.2,-1.93,1646216.577335,20660,10.2442,{"date":641,"open":18,"high":642,"low":643,"close":644,"change":532,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",10.415,9.875,10.38,1.27,3053223.627174,40291,10.1786,{"date":650,"open":651,"high":541,"low":370,"close":652,"change":113,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",10.62,10.25,-3.67,2516497.793042,29055,10.4252,{"date":658,"open":659,"high":660,"low":378,"close":661,"change":483,"percent_change":147,"volume":662,"transactions":663,"vwap":664},"2026-07-28",10.96,11.21,10.64,2405150.760722,26290,10.8543,{"date":666,"open":667,"high":574,"low":625,"close":567,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",10.4,0.44,4.31,2506843.894559,24249,10.6155,{"date":674,"open":623,"high":675,"low":189,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-24",10.5,10.22,-0.06,-0.58,3085857.386694,31405,10.2583,{"date":683,"open":684,"high":685,"low":686,"close":634,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-23",10.43,10.57,10.12,-0.25,-2.37,3854067.942337,35048,10.2705,{"date":693,"open":628,"high":694,"low":695,"close":696,"change":220,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-22",11.22,10.48,10.53,-4.62,2677729.333176,24281,10.7993,{"date":702,"open":703,"high":704,"low":703,"close":705,"change":169,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-21",10.71,11.12,11.04,1.1,2345620.490568,25398,10.9199,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":278,"percent_change":372,"volume":716,"transactions":717,"vwap":718},"2026-07-20",11.02,11.2923,10.74,10.92,2786678.166577,29045,10.8858,{"date":720,"open":721,"high":722,"low":583,"close":556,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":556},"2026-07-17",12.04,12.36,-0.99,-8.2,2519700,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-16",12.19,12.37,11.94,12.07,0.19,1.6,2145000,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":39,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-07-15",12.38,12.81,11.86,11.88,-3.81,1959000,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-14",13.12,13.2,12.285,12.35,-0.96,-7.21,3214200,{"date":753,"open":754,"high":755,"low":738,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-13",12.89,13.45,13.31,0.54,4.23,2657700,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-10",12.83,13,12.025,12.77,-0.24,-1.84,3707100,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":269,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-09",15.03,15.088,12.281,13.01,1.32,6953700,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":462,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-08",13.14,13.15,12.67,12.84,-2.51,2626600,{"date":786,"open":787,"high":788,"low":789,"close":789,"change":412,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-07-07",13.28,13.5,13.17,1.62,1815300,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-06",13.53,13.62,12.874,12.96,-0.77,-5.61,2266800,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-02",13.6,13.845,13.36,13.73,0.23,1.7,2016600,{"date":811,"open":812,"high":813,"low":814,"close":788,"change":21,"percent_change":815,"volume":816,"transactions":9,"vwap":788},"2026-07-01",13.56,13.805,13.325,1.66,2027700,{"date":818,"open":819,"high":820,"low":821,"close":787,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":787},"2026-06-30",13.11,13.435,13.08,0.14,1.07,1607000,{"date":826,"open":827,"high":828,"low":829,"close":779,"change":316,"percent_change":830,"volume":831,"transactions":9,"vwap":779},"2026-06-29",13.16,13.245,12.8,0.61,3843200,{"date":833,"open":834,"high":835,"low":722,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-26",12.42,13.23,13.06,0.77,6.27,5191600,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-25",12.63,12.82,12.25,12.29,-0.34,-2.69,1335600,{"date":850,"open":851,"high":852,"low":851,"close":842,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":842},"2026-06-24",12.18,12.825,0.47,3.87,1769700,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-23",12.09,12.24,11.98,12.16,0.3,2.53,1719200,{"date":866,"open":867,"high":868,"low":869,"close":739,"change":798,"percent_change":870,"volume":871,"transactions":9,"vwap":739},"2026-06-22",12.53,12.62,11.84,-6.1,2561600,{"date":873,"open":874,"high":875,"low":731,"close":842,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":842},"2026-06-18",12.22,12.74,0.49,4.04,4125600,{"date":880,"open":834,"high":781,"low":881,"close":882,"change":473,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-17",12.02,12.14,-3.27,1624800,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-16",12.57,12.665,12.365,12.55,0.04,0.32,1497100,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":677,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-15",12.52,12.705,12.435,12.51,-0.48,1508300,{"date":903,"open":904,"high":905,"low":906,"close":887,"change":191,"percent_change":907,"volume":908,"transactions":9,"vwap":887},"2026-06-12",12.64,12.815,12.48,-0.55,1589500,{"date":910,"open":911,"high":912,"low":913,"close":904,"change":914,"percent_change":559,"volume":915,"transactions":9,"vwap":904},"2026-06-11",12.43,12.674,12.325,0.03,1648600,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":269,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-10",12.5,12.91,12.489,12.61,1.37,2292500,{"date":925,"open":926,"high":927,"low":926,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-09",11.93,12.515,12.44,0.51,4.27,1996100,{"date":933,"open":739,"high":934,"low":935,"close":926,"change":601,"percent_change":936,"volume":937,"transactions":9,"vwap":926},"2026-06-08",12.12,11.7,-0.08,1538400,{"date":939,"open":940,"high":861,"low":941,"close":730,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":730},"2026-06-05",11.72,11.64,0.25,2.14,1820700,{"date":946,"open":935,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-04",11.79,11.39,11.69,0.28,2.45,3080000,{"date":954,"open":955,"high":956,"low":957,"close":419,"change":361,"percent_change":958,"volume":959,"transactions":9,"vwap":419},"2026-06-03",11.53,11.695,11.355,-3.39,1849300,{"date":961,"open":962,"high":963,"low":617,"close":420,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":420},"2026-06-02",11.48,12.03,0.15,1.29,1834500,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":822,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-06-01",11.43,11.675,11.27,11.66,1.22,1838600,{"date":976,"open":977,"high":978,"low":388,"close":440,"change":979,"percent_change":688,"volume":980,"transactions":9,"vwap":440},"2026-05-29",11.74,11.805,-0.28,1992000,{"date":982,"open":949,"high":983,"low":440,"close":984,"change":212,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-28",11.959,11.8,0.94,1602700,{"date":988,"open":440,"high":989,"low":440,"close":949,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":949},"2026-05-27",11.845,0.29,2.54,1923800,{"date":994,"open":995,"high":996,"low":948,"close":609,"change":514,"percent_change":997,"volume":998,"transactions":9,"vwap":609},"2026-05-26",11.77,11.92,-3.88,2461900,{"date":1000,"open":409,"high":1001,"low":440,"close":739,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":739},"2026-05-22",11.95,0.26,2.24,1558200,{"date":1006,"open":518,"high":1007,"low":493,"close":522,"change":1008,"percent_change":89,"volume":1009,"transactions":9,"vwap":522},"2026-05-21",11.62,0.42,4578900,{"date":1011,"open":1012,"high":1013,"low":575,"close":558,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":558},"2026-05-20",11.29,11.385,-0.23,-2.02,2641600,{"date":1018,"open":1019,"high":1020,"low":1021,"close":419,"change":113,"percent_change":1022,"volume":1023,"transactions":9,"vwap":419},"2026-05-19",11.96,12.11,11.37,-3.31,1734500,{"date":1025,"open":1026,"high":1027,"low":1028,"close":984,"change":942,"percent_change":1029,"volume":1030,"transactions":9,"vwap":984},"2026-05-18",11.71,12.01,11.665,2.16,2049800,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":251,"percent_change":494,"volume":1037,"transactions":9,"vwap":1036},"2026-05-15",11.78,11.855,11.435,11.55,1893000,{"date":1039,"open":628,"high":430,"low":628,"close":616,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":616},"2026-05-14",0.34,3.04,1957700,{"date":1044,"open":400,"high":608,"low":1045,"close":628,"change":326,"percent_change":1046,"volume":1047,"transactions":9,"vwap":628},"2026-05-13",11.0050001,-1.23,2700500,{"date":1049,"open":1050,"high":949,"low":1051,"close":398,"change":174,"percent_change":1052,"volume":1053,"transactions":9,"vwap":398},"2026-05-12",11.46,11.24,-0.26,2594200,{"date":1055,"open":1056,"high":1057,"low":429,"close":1021,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1021},"2026-05-11",12.33,12.4,-0.89,-7.26,3876900,{"date":1062,"open":729,"high":1063,"low":859,"close":1064,"change":484,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-08",12.555,12.26,-1.45,1918100,{"date":1068,"open":1069,"high":1070,"low":1071,"close":928,"change":147,"percent_change":1072,"volume":1073,"transactions":9,"vwap":928},"2026-05-07",12.56,12.72,12.345,-1.5,2076900,{"date":1075,"open":1076,"high":1077,"low":1078,"close":842,"change":371,"percent_change":1079,"volume":1080,"transactions":9,"vwap":842},"2026-05-06",12.88,12.985,12.485,-1.17,2297300,{"date":1082,"open":762,"high":1083,"low":1084,"close":1085,"change":484,"percent_change":46,"volume":1086,"transactions":9,"vwap":1085},"2026-05-05",12.955,12.58,12.78,2122400,{"date":1088,"open":1089,"high":1090,"low":1091,"close":797,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":797},"2026-05-04",13.09,13.52,12.79,-0.27,-2.04,1974800,{"date":1096,"open":1097,"high":1098,"low":1099,"close":835,"change":326,"percent_change":1100,"volume":1101,"transactions":9,"vwap":835},"2026-05-01",13.49,13.65,13.03,-1.05,2377900,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-30",13.42,13.7,13.345,13.37,-0.22,-1.62,1911200,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":635,"percent_change":1065,"volume":1117,"transactions":9,"vwap":1116},"2026-04-29",13.79,13.86,13.46,13.59,2625200,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1113,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1113},"2026-04-28",13.54,13.835,13.47,0.45,3.37,2548500,{"date":1127,"open":1128,"high":1115,"low":1129,"close":1130,"change":483,"percent_change":371,"volume":1131,"transactions":9,"vwap":1130},"2026-04-27",13.29,13.105,13.34,3748600,{"date":1133,"open":875,"high":1134,"low":868,"close":805,"change":985,"percent_change":1135,"volume":1136,"transactions":9,"vwap":805},"2026-04-24",13.375,7.57,3360800,{"date":1138,"open":911,"high":1139,"low":851,"close":834,"change":483,"percent_change":278,"volume":1140,"transactions":9,"vwap":834},"2026-04-23",12.6,2535200,{"date":1142,"open":1143,"high":1144,"low":1145,"close":928,"change":914,"percent_change":559,"volume":1146,"transactions":9,"vwap":928},"2026-04-22",12.41,12.7,12.055,3110800,{"date":1148,"open":867,"high":1149,"low":722,"close":1143,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1143},"2026-04-21",12.73,-0.21,-1.66,3439500,{"date":1154,"open":1155,"high":1156,"low":1155,"close":868,"change":152,"percent_change":1157,"volume":1158,"transactions":9,"vwap":868},"2026-04-20",11.73,12.635,6.14,3571200,{"date":1160,"open":420,"high":1161,"low":1162,"close":1163,"change":950,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-17",12.225,11.705,11.89,2.41,3154300,{"date":1167,"open":1168,"high":1019,"low":1169,"close":1170,"change":343,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-16",11.68,11.465,11.61,-0.94,2977000,{"date":1174,"open":419,"high":1175,"low":1176,"close":940,"change":74,"percent_change":1177,"volume":1178,"transactions":9,"vwap":940},"2026-04-15",11.9,11.285,2.9,3641300,{"date":1180,"open":518,"high":1035,"low":659,"close":948,"change":950,"percent_change":1181,"volume":1182,"transactions":9,"vwap":948},"2026-04-14",2.52,6444500,{"date":1184,"open":1185,"high":704,"low":1186,"close":600,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":600},"2026-04-13",10.67,10.545,0.67,6.42,6652800,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-10",11.56,11.58,10.375,10.44,-1.36,-11.53,8671000,{"date":1200,"open":359,"high":896,"low":461,"close":984,"change":586,"percent_change":1201,"volume":1202,"transactions":9,"vwap":984},"2026-04-09",-18.11,16524800,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":402,"percent_change":979,"volume":1209,"transactions":9,"vwap":1208},"2026-04-08",14.62,14.885,14.27,14.41,3277100,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":807,"percent_change":790,"volume":1216,"transactions":9,"vwap":1215},"2026-04-07",14.24,14.49,14.11,14.45,2746300,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1008,"volume":1224,"transactions":9,"vwap":1222},"2026-04-06",14.18,14.375,14.02,14.22,0.06,2049700,{"date":1226,"open":1227,"high":1222,"low":795,"close":1228,"change":402,"percent_change":979,"volume":1229,"transactions":9,"vwap":1228},"2026-04-02",14.2,14.16,2591900,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1227,"change":371,"percent_change":1100,"volume":1235,"transactions":9,"vwap":1227},"2026-04-01",14.31,14.44,13.94,1612600,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":766,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-03-31",14.63,14.675,14.205,14.35,-1.64,1873100,{"date":1245,"open":1241,"high":1246,"low":1207,"close":1247,"change":559,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-03-30",14.71,14.59,1.67,1769800,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1241,"change":343,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1241},"2026-03-27",14.4,14.505,14.21,-0.76,2183500,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":876,"volume":1264,"transactions":9,"vwap":1262},"2026-03-26",14.13,14.53,14.08,14.46,0.07,1834100,{"date":1266,"open":1267,"high":1268,"low":806,"close":1268,"change":524,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-25",14.03,14.39,3.45,1593600,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":326,"percent_change":505,"volume":1277,"transactions":9,"vwap":1276},"2026-03-24",14.05,14.12,13.71,13.91,2242200,{"date":1279,"open":1280,"high":1281,"low":1221,"close":1273,"change":936,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1273},"2026-03-23",14.43,14.455,-0.57,2086900,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1259,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1259},"2026-03-20",14.56,14.605,14.06,-0.45,-3.09,4957900,{"date":1293,"open":1232,"high":1294,"low":1295,"close":1296,"change":807,"percent_change":733,"volume":1297,"transactions":9,"vwap":1296},"2026-03-19",14.735,14.25,14.58,1570800,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1241,"change":1255,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1241},"2026-03-18",14.9,15.1,14.315,-5.03,1816900,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":343,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-17",15.33,15.66,15.06,15.11,-0.72,1604400,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-16",14.96,15.39,14.8,15.22,0.805,5.58,2873900,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":914,"volume":1329,"transactions":9,"vwap":1327},"2026-03-13",14.51,14.575,14.28,14.415,0.005,1454900,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1208,"change":159,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1208},"2026-03-12",14.865,15.041,14.36,-2.83,1520200,{"date":1338,"open":1301,"high":1339,"low":1325,"close":1340,"change":484,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-11",15.105,14.83,-1.2,1193200,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":900,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-03-10",15.37,15.49,14.82,15.01,-3.1,1734700,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1346,"change":1356,"percent_change":463,"volume":1357,"transactions":9,"vwap":1346},"2026-03-09",15.71,15.93,15.2,-0.5,2035400,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":361,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-03-06",16.32,16.4,15.68,15.99,-2.44,1244200,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":251,"percent_change":1223,"volume":1372,"transactions":9,"vwap":1371},"2026-03-05",16.36,16.54,16.21,16.39,1404200,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":169,"percent_change":568,"volume":1379,"transactions":9,"vwap":1378},"2026-03-04",16.22,16.715,15.88,16.38,1546800,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":260,"percent_change":260,"volume":1386,"transactions":9,"vwap":1385},"2026-03-03",16.33,16.43,15.8,16.26,2096000,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1385,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1385},"2026-03-02",16.88,16.9,16.059999,-0.8,-4.69,2317900,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":251,"percent_change":1223,"volume":1401,"transactions":9,"vwap":1400},"2026-02-27",17.01,17.19,16.67,17.059999,2017700,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":823,"volume":1409,"transactions":9,"vwap":1407},"2026-02-26",17.02,17.31,16.575,17.049999,0.18,2670800,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-25",17.3,17.52,16.443,16.87,-0.44,-2.54,1329900,{"date":1420,"open":1404,"high":1421,"low":1422,"close":1405,"change":990,"percent_change":808,"volume":1423,"transactions":9,"vwap":1405},"2026-02-24",17.36,16.83,2038900,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1404,"change":212,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1404},"2026-02-23",16.78,17.16,16.61,0.65,2183700,{"date":1432,"open":1433,"high":1405,"low":1434,"close":1435,"change":822,"percent_change":495,"volume":1436,"transactions":9,"vwap":1435},"2026-02-20",16.84,16.77,16.91,1979700,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1434,"change":1429,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1434},"2026-02-19",16.11,16.8,4.03,2169500,{"date":1444,"open":1445,"high":1385,"low":1446,"close":1447,"change":830,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-02-18",15.59,15.36,16.12,3.93,1638500,{"date":1451,"open":1452,"high":1375,"low":1453,"close":1454,"change":1416,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-02-17",16.07,15.3,15.51,-2.76,2235100,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":602,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-02-13",16.17,16.35,15.845,15.95,-0.56,1654000,{"date":1466,"open":1467,"high":1428,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-12",16.48,15.86,16.040001,-0.38,-2.31,1291300,{"date":1474,"open":1475,"high":1467,"low":1476,"close":1477,"change":251,"percent_change":1223,"volume":1478,"transactions":9,"vwap":1477},"2026-02-11",16.28,16.01,16.42,1344600,{"date":1480,"open":1369,"high":1481,"low":1361,"close":1482,"change":677,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-02-10",16.82,16.41,-0.36,2009200,{"date":1486,"open":1405,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-09",17.4,16.18,16.47,-0.86,-4.96,2665300,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":402,"percent_change":1014,"volume":1499,"transactions":9,"vwap":1498},"2026-02-06",17.29,17.78,17.11,17.33,3489300,{"date":1501,"open":1502,"high":1503,"low":1405,"close":1504,"change":1483,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-02-05",18.08,18.3,17.37,-2.03,3006500,{"date":1508,"open":1509,"high":1510,"low":1427,"close":1511,"change":1429,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-02-04",17.26,18.51,17.73,3.81,3465800,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1100,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-02-03",18,18.21,16.915,17.08,-5.79,4060600,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-02",18.78,18.83,18.059999,18.13,-0.64,-3.41,2161300,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":201,"percent_change":212,"volume":1537,"transactions":9,"vwap":1536},"2026-01-30",18.86,18.905,18.49,18.77,1733300,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":900,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-01-29",19.19,19.3,18.67,18.75,-2.5,1794500,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":381,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-01-28",19.62,19.78,19.17,19.23,-1.89,1979800,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":433,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-01-27",20.049999,20.14,19.51,19.6,-3.02,2064200,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":677,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-01-26",20.24,20.565,19.52,20.21,-0.3,2270200,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-01-23",20.83,20.95,20.245,20.27,-0.62,-2.97,1740500,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":585,"percent_change":327,"volume":1585,"transactions":9,"vwap":1584},"2026-01-22",21.049999,21.49,20.88,20.89,2124900,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":269,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-01-21",21.040001,21.34,20.745,21.18,0.81,3021300,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":316,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-01-20",20.8,21.57,20.67,21.01,0.38,3627100,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1108,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-01-16",21.02,21.045,20.47,20.93,-1.04,2243000,{"date":1611,"open":1607,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-01-15",21.27,20.689,21.15,0.16,0.76,2294900,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1092,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-01-14",21.19,21.395,20.81,20.99,-1.27,1806400,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1177,"volume":1633,"transactions":9,"vwap":1631},"2026-01-13",20.63,21.28,20.445,21.26,0.6,2788900,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":97,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-01-12",21.46,21.495,20.25,20.66,-3.46,2611900,{"date":1643,"open":1598,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-09",21.56,20.3,21.4,0.75,3.63,2616100,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-08",21.545,22,20.02,20.65,1.28,6.61,4205500,{"date":1660,"open":1661,"high":1559,"low":1662,"close":1663,"change":21,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2026-01-07",19.29,19.13,19.37,1.15,2152700,{"date":1667,"open":1533,"high":1668,"low":1669,"close":1670,"change":118,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2026-01-06",19.265,18.71,19.15,1.65,1762800,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1311,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2026-01-05",19.43,19.57,18.69,18.84,-3.68,3307400,{"date":1682,"open":1556,"high":1556,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-02",19.46,19.56,-0.52,-2.59,1877000,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":807,"percent_change":550,"volume":1694,"transactions":9,"vwap":1693},"2025-12-31",19.86,20.4,19.81,20.08,1891500,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":326,"percent_change":192,"volume":1701,"transactions":9,"vwap":1700},"2025-12-30",19.95,20.185,19.645,19.85,2680400,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":251,"percent_change":297,"volume":1708,"transactions":9,"vwap":1707},"2025-12-29",19.98,20.07,19.84,19.99,1329400,{"date":1710,"open":1711,"high":1712,"low":1566,"close":1704,"change":21,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1704},"2025-12-26",19.7,20.028999,1.11,963400,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1719,"change":1615,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-12-24",19.59,19.92,19.76,0.82,737900,{"date":1723,"open":1724,"high":1690,"low":1725,"close":1559,"change":677,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1559},"2025-12-23",19.66,19.53,-0.31,1491100,{"date":1729,"open":1730,"high":1731,"low":1663,"close":1724,"change":201,"percent_change":53,"volume":1732,"transactions":9,"vwap":1724},"2025-12-22",19.41,19.68,1722700,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":964,"percent_change":837,"volume":1739,"transactions":9,"vwap":1738},"2025-12-19",19.83,20.17,19.54,19.64,3376300,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":307,"percent_change":1490,"volume":1746,"transactions":9,"vwap":1745},"2025-12-18",19.63,19.842,19.42,19.49,1691000,{"date":1748,"open":1541,"high":1557,"low":1749,"close":1724,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1724},"2025-12-17",19.22,0.55,2.88,1670400,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":147,"percent_change":1759,"volume":848,"transactions":9,"vwap":1758},"2025-12-16",19.26,19.475,19.07,19.11,-0.98,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1541,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1541},"2025-12-15",18.93,19.35,18.82,0.43,2.28,1318800,{"date":1769,"open":1770,"high":1755,"low":1771,"close":1772,"change":202,"percent_change":823,"volume":1773,"transactions":9,"vwap":1772},"2025-12-12",18.76,18.63,18.87,1312000,{"date":1775,"open":1542,"high":1776,"low":1777,"close":1542,"change":914,"percent_change":1615,"volume":1778,"transactions":9,"vwap":1542},"2025-12-11",19,18.56,1984000,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":201,"percent_change":212,"volume":1785,"transactions":9,"vwap":1784},"2025-12-10",18.66,18.81,18.45,18.64,1431200,{"date":1787,"open":1771,"high":1762,"low":1788,"close":1789,"change":201,"percent_change":212,"volume":1790,"transactions":9,"vwap":1789},"2025-12-09",18.455,18.62,1763900,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":462,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-12-08",18.85,19.14,18.54,18.6,-1.74,1475700,{"date":1800,"open":1801,"high":1802,"low":1777,"close":1762,"change":732,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1762},"2025-12-05",18.74,19.1,1.01,1853500,{"date":1806,"open":1757,"high":1807,"low":1808,"close":1801,"change":687,"percent_change":610,"volume":1809,"transactions":9,"vwap":1801},"2025-12-04",19.145,18.58,1345500,{"date":1811,"open":1662,"high":1812,"low":1813,"close":1814,"change":260,"percent_change":260,"volume":1815,"transactions":9,"vwap":1814},"2025-12-03",19.39,18.98,18.99,1583400,{"date":1817,"open":1676,"high":1676,"low":1818,"close":1814,"change":361,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1814},"2025-12-02",18.72,-2.06,1224800,{"date":1822,"open":1731,"high":1719,"low":1663,"close":1812,"change":585,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1812},"2025-12-01",-1.47,1241200,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1731,"change":402,"percent_change":635,"volume":1830,"transactions":9,"vwap":1731},"2025-11-28",19.72,19.8,19.405,681000,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1827,"change":1108,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1827},"2025-11-26",19.9,20.059999,19.545,-1.1,2240000,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1840,"change":202,"percent_change":1803,"volume":1843,"transactions":9,"vwap":1840},"2025-11-25",19.94,20.505,19.87,1824200,{"date":1845,"open":1846,"high":1639,"low":1847,"close":1848,"change":1416,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-11-24",20.030001,19.69,19.74,-2.18,3893400,{"date":1852,"open":1853,"high":1854,"low":1840,"close":1855,"change":1263,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-11-21",20.11,20.71,20.18,0.35,1626100,{"date":1859,"open":1847,"high":1567,"low":1566,"close":1853,"change":452,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1853},"2025-11-20",3.71,1681300,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1812,"change":1568,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1812},"2025-11-19",19.67,19.121,-1.52,1536600,{"date":1869,"open":1870,"high":1691,"low":1871,"close":1847,"change":1356,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1847},"2025-11-18",20.19,19.61,-2.48,1644600,{"date":1875,"open":1827,"high":1645,"low":1864,"close":1870,"change":668,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1870},"2025-11-17",2.23,1913400,{"date":1879,"open":1880,"high":1549,"low":1881,"close":1882,"change":1408,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-11-14",19.44,19.355,19.75,0.92,1271400,{"date":1886,"open":1887,"high":1846,"low":1888,"close":1676,"change":251,"percent_change":297,"volume":1889,"transactions":9,"vwap":1676},"2025-11-13",19.55,19.32,1616300,{"date":1891,"open":1794,"high":1828,"low":1662,"close":1684,"change":442,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1684},"2025-11-12",2.73,1433400,{"date":1895,"open":1896,"high":1864,"low":1897,"close":1898,"change":484,"percent_change":1171,"volume":1899,"transactions":9,"vwap":1898},"2025-11-11",19.36,18.96,19.040001,1686400,{"date":1901,"open":1902,"high":1903,"low":1540,"close":1749,"change":798,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1749},"2025-11-10",20.49,20.522,-3.85,1595800,{"date":1907,"open":1645,"high":1565,"low":1717,"close":1707,"change":343,"percent_change":907,"volume":1908,"transactions":9,"vwap":1707},"2025-11-07",1826300,{"date":1910,"open":1911,"high":1912,"low":1840,"close":1913,"change":900,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-11-06",20.57,20.856,20.1,-2.33,2599800,{"date":1917,"open":1918,"high":1919,"low":1698,"close":1920,"change":1600,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-11-05",20.2,20.76,20.58,1.88,2136100,{"date":1924,"open":1925,"high":1926,"low":1742,"close":1918,"change":1927,"percent_change":1928,"volume":1094,"transactions":9,"vwap":1918},"2025-11-04",19.96,20.28,0.37,1.87,{"date":1930,"open":1663,"high":1833,"low":1776,"close":1735,"change":1002,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1735},"2025-11-03",1.33,2490500,{"date":1934,"open":1935,"high":1936,"low":1757,"close":1676,"change":1040,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1676},"2025-10-31",19.18,19.975,1.77,2175800,{"date":1940,"open":1731,"high":1549,"low":1897,"close":1551,"change":514,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1551},"2025-10-30",-2.34,2334000,{"date":1944,"open":1887,"high":1945,"low":1946,"close":1847,"change":602,"percent_change":514,"volume":1947,"transactions":9,"vwap":1847},"2025-10-29",20,19.375,2106300,{"date":1949,"open":1638,"high":1950,"low":1827,"close":1549,"change":1951,"percent_change":586,"volume":1952,"transactions":9,"vwap":1549},"2025-10-28",20.325,-0.53,1863000,{"date":1954,"open":1955,"high":1639,"low":1654,"close":1956,"change":297,"percent_change":942,"volume":1957,"transactions":9,"vwap":1956},"2025-10-27",20.26,20.31,2973900,{"date":1959,"open":1960,"high":1961,"low":1564,"close":1955,"change":381,"percent_change":103,"volume":1962,"transactions":9,"vwap":1955},"2025-10-24",20.78,21.128,3276100,{"date":1964,"open":1744,"high":1965,"low":1966,"close":1628,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1628},"2025-10-23",20.91,18.47,-4.33,-17.35,8015800,{"date":1971,"open":1972,"high":26,"low":1973,"close":1974,"change":900,"percent_change":1552,"volume":1975,"transactions":9,"vwap":1974},"2025-10-22",25.44,24.87,24.96,1462700,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1972,"change":990,"percent_change":1664,"volume":1981,"transactions":9,"vwap":1972},"2025-10-21",25.16,25.53,25.02,1012300,{"date":1983,"open":1984,"high":1978,"low":1985,"close":1986,"change":137,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-10-20",24.72,24.67,25.15,2.4,935100,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":577,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-10-17",24.26,24.71,24.17,24.56,1.91,877300,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":979,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-10-16",24.33,25.14,24,24.1,-1.15,1346600,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":202,"percent_change":495,"volume":2011,"transactions":9,"vwap":2010},"2025-10-15",24.13,24.4,23.99,24.38,1060500,{"date":2013,"open":2009,"high":2014,"low":2015,"close":2016,"change":1223,"percent_change":942,"volume":2017,"transactions":9,"vwap":2016},"2025-10-14",24.23,23.76,24.18,724800,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":532,"percent_change":757,"volume":2024,"transactions":9,"vwap":2023},"2025-10-13",23.9,24.31,23.68,24.12,1192400,{"date":2026,"open":2027,"high":2027,"low":2028,"close":2009,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2009},"2025-10-10",24.76,23.95,-0.59,-2.4,1690400,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":1975,"transactions":9,"vwap":2037},"2025-10-09",24.15,24.64,23.94,24.58,0.53,2.2,{"date":2041,"open":2001,"high":2042,"low":2043,"close":2044,"change":1150,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-10-08",24.3,23.58,24.049999,-0.87,1140300,{"date":2048,"open":2049,"high":2050,"low":2051,"close":1991,"change":1750,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1991},"2025-10-07",23.79,24.32,23.5,2.32,1495400,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-10-06",24.65,24.82,23.61,23.71,-0.97,-3.93,1374300,{"date":2064,"open":2050,"high":2065,"low":2023,"close":2066,"change":334,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-10-03",25,24.68,1.48,1574600,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2050,"change":1356,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2050},"2025-10-02",24.73,24.735,23.89,-2.01,1693400,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2057,"change":260,"percent_change":260,"volume":2081,"transactions":9,"vwap":2057},"2025-10-01",24.9,25.094999,24.555,1326300,{"date":2083,"open":1994,"high":1980,"low":2084,"close":2057,"change":807,"percent_change":985,"volume":2085,"transactions":9,"vwap":2057},"2025-09-30",24.49,1018500,{"date":2087,"open":2056,"high":1992,"low":2042,"close":2088,"change":241,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-09-29",24.59,-0.49,1238000,{"date":2092,"open":2093,"high":2094,"low":2084,"close":1992,"change":191,"percent_change":979,"volume":2095,"transactions":9,"vwap":1992},"2025-09-26",24.79,24.975,1052500,{"date":2097,"open":1972,"high":2098,"low":2099,"close":2100,"change":1685,"percent_change":1819,"volume":2101,"transactions":9,"vwap":2100},"2025-09-25",25.46,24.63,24.78,1542700,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":462,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-09-24",25.63,25.79,25.25,25.3,-1.29,1258300,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2104,"change":1282,"percent_change":1849,"volume":2115,"transactions":9,"vwap":2104},"2025-09-23",26.28,26.29,25.575,1521000,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":278,"percent_change":433,"volume":2122,"transactions":9,"vwap":2121},"2025-09-22",26.36,26.405,26.1,26.2,883700,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2118,"change":1685,"percent_change":636,"volume":2128,"transactions":9,"vwap":2118},"2025-09-19",26.91,26.965,26.33,2342200,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":1856,"percent_change":775,"volume":2135,"transactions":9,"vwap":2134},"2025-09-18",26.54,27.07,26.41,26.88,1188700,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":39,"percent_change":1797,"volume":2142,"transactions":9,"vwap":2141},"2025-09-17",27.030001,27.305,26.48,26.53,1355300,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-09-16",26.31,27.13,26.27,27,0.86,3.29,1905500,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":505,"percent_change":1679,"volume":2158,"transactions":9,"vwap":2157},"2025-09-15",27.15,27.19,26.125,26.14,2079600,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":1951,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-09-12",27.47,27.525,27.01,27.14,-1.92,929800,{"date":2168,"open":2169,"high":2170,"low":2169,"close":2171,"change":442,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-09-11",27.12,27.815,27.67,1.92,1470300,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2154,"change":505,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2154},"2025-09-10",27.88,27.945,27.084999,-3.55,1148700,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2183,"change":174,"percent_change":343,"volume":2186,"transactions":9,"vwap":2183},"2025-09-09",28.15,28.28,27.825,1143100,{"date":2188,"open":2189,"high":2189,"low":2190,"close":2191,"change":1092,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-09-08",28.38,27.49,28.18,-0.95,1595500,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":936,"percent_change":979,"volume":2200,"transactions":9,"vwap":2199},"2025-09-05",28.6,28.95,28.225,28.45,1302500,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":1289,"volume":2208,"transactions":9,"vwap":2206},"2025-09-04",28.685,28.71,28.325,28.53,-0.13,1513000,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":260,"percent_change":260,"volume":2215,"transactions":9,"vwap":2214},"2025-09-03",28.87,28.92,28.49,28.66,1214400,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2214,"change":914,"percent_change":53,"volume":2221,"transactions":9,"vwap":2214},"2025-09-02",28.68,28.88,28.48,1133000,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":601,"percent_change":174,"volume":2228,"transactions":9,"vwap":2227},"2025-08-29",28.73,28.97,28.51,28.63,1012800,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":900,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-08-28",29.040001,29.32,28.62,28.64,-1.65,989100,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":1600,"percent_change":775,"volume":2243,"transactions":9,"vwap":2242},"2025-08-27",28.61,29.14,28.54,29.12,612200,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":767,"volume":2251,"transactions":9,"vwap":2249},"2025-08-26",29.25,29.445,28.564,28.74,-0.54,930200,{"date":2253,"open":2254,"high":2254,"low":2255,"close":2256,"change":1058,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-08-25",29.98,29.23,29.28,-2.95,935900,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":317,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-08-22",29.63,30.36,29.505,30.17,2.72,1122000,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2038,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-08-21",28.75,29.52,28.57,29.37,1.84,1179400,{"date":2276,"open":2218,"high":2277,"low":2278,"close":2279,"change":532,"percent_change":1123,"volume":2280,"transactions":9,"vwap":2279},"2025-08-20",29.26,28.65,28.84,768100,{"date":2282,"open":2199,"high":2283,"low":2284,"close":2204,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2204},"2025-08-19",28.98,28.29,0.4,1.41,819200,{"date":2289,"open":2290,"high":2233,"low":2291,"close":2292,"change":423,"percent_change":403,"volume":2293,"transactions":9,"vwap":2292},"2025-08-18",28.41,28.135,28.31,1082100,{"date":2295,"open":2296,"high":2297,"low":2184,"close":2290,"change":594,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2290},"2025-08-15",29.15,29.331,-2.17,1281500,{"date":2301,"open":2302,"high":2303,"low":2212,"close":2231,"change":192,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2231},"2025-08-14",29.5,29.575,-2.35,965300,{"date":2307,"open":2242,"high":2308,"low":2309,"close":2310,"change":1429,"percent_change":1876,"volume":2311,"transactions":9,"vwap":2310},"2025-08-13",29.883,28.935,29.74,3481600,{"date":2313,"open":2314,"high":2315,"low":2241,"close":2316,"change":202,"percent_change":142,"volume":2317,"transactions":9,"vwap":2316},"2025-08-12",28.94,29.31,29.09,2340600,{"date":2319,"open":2320,"high":2321,"low":2227,"close":2322,"change":1463,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-08-11",29.47,29.64,28.89,-1.9,1453300,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":1463,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-08-08",30.02,30.29,29.41,29.45,-1.87,1061100,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":21,"percent_change":568,"volume":2339,"transactions":9,"vwap":2338},"2025-08-07",29.79,30.1,29.51,30.01,775100,{"date":2341,"open":2327,"high":2342,"low":2343,"close":2335,"change":1014,"percent_change":798,"volume":2344,"transactions":9,"vwap":2335},"2025-08-06",30.24,29.73,824400,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2327,"change":1528,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2327},"2025-08-05",30.64,30.78,29.99,-2.09,1146600,{"date":2353,"open":2354,"high":2355,"low":2354,"close":2356,"change":830,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-08-04",30.030001,30.905,30.66,2.03,1001400,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":473,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-08-01",30.48,30.63,30.014999,30.049999,-1.35,916100,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":1528,"percent_change":1819,"volume":2373,"transactions":9,"vwap":2372},"2025-07-31",30.87,31.045,30.33,30.46,1282200,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":1196,"volume":2381,"transactions":9,"vwap":2379},"2025-07-30",31.135,31.82,31,31.1,-0.43,1742500,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2250,"percent_change":308,"volume":2388,"transactions":9,"vwap":2387},"2025-07-29",32.099998,32.37,31.5,31.53,1001600,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-07-28",32.99,33.19,32.07,-1.12,-3.37,867200,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2392,"change":892,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2392},"2025-07-25",32.98,33.319,32.86,0.97,818700,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":1002,"percent_change":317,"volume":2410,"transactions":9,"vwap":2409},"2025-07-24",33.32,33.44,32.722,32.87,1151800,{"date":2412,"open":2413,"high":2407,"low":2414,"close":2415,"change":1052,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-07-23",33.17,32.47,32.61,-0.79,781100,{"date":2419,"open":2420,"high":2421,"low":2420,"close":2409,"change":169,"percent_change":1927,"volume":2422,"transactions":9,"vwap":2409},"2025-07-22",32.73,33.48,2273200,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":201,"percent_change":1223,"volume":2429,"transactions":9,"vwap":2428},"2025-07-21",33,33.24,32.66,32.75,1453100,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2420,"change":594,"percent_change":1552,"volume":2435,"transactions":9,"vwap":2420},"2025-07-18",33.59,33.64,32.63,832700,{"date":2437,"open":2438,"high":2439,"low":2420,"close":2440,"change":990,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-07-17",33.07,33.54,33.36,0.88,1355700,{"date":2444,"open":2445,"high":2446,"low":2425,"close":2438,"change":251,"percent_change":914,"volume":2447,"transactions":9,"vwap":2438},"2025-07-16",33.0099983,33.73,1294800,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":723,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-07-15",34.12,34.19,33.040001,33.060001,-2.91,1507000,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":550,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-07-14",32.97,34.105,32.69,34.049999,3.53,1874300,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":270,"volume":2471,"transactions":9,"vwap":2469},"2025-07-11",32.48,32.93,31.9,32.89,0.58,2722500,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":174,"percent_change":602,"volume":1739,"transactions":9,"vwap":2477},"2025-07-10",31.185,33.84,30.465,32.31,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":853,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-07-09",31.78,32.36,31.305,32.34,1.47,2369000,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":990,"percent_change":1883,"volume":2492,"transactions":9,"vwap":2491},"2025-07-08",31.52,32.09,31.49,31.87,1239000,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":900,"percent_change":1072,"volume":2499,"transactions":9,"vwap":2498},"2025-07-07",31.88,32.13,31.29,31.58,1879700,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":201,"percent_change":1223,"volume":2506,"transactions":9,"vwap":2505},"2025-07-03",32.12,32.17,31.51,32.060001,754400,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":113,"percent_change":1341,"volume":2513,"transactions":9,"vwap":2512},"2025-07-02",32.43,32.535,31.95,32.040001,1410400,{"date":2515,"open":2488,"high":2516,"low":2504,"close":2509,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2509},"2025-07-01",33.47,0.84,2.66,1182900,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":505,"volume":2527,"transactions":9,"vwap":2525},"2025-06-30",31.97,32.080002,31.45,31.59,-0.32,1499000,{"date":2529,"open":2377,"high":2530,"low":2531,"close":2532,"change":1615,"percent_change":298,"volume":2533,"transactions":9,"vwap":2532},"2025-06-27",32.014999,31.56,31.91,2805900,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":891,"percent_change":532,"volume":2540,"transactions":9,"vwap":2539},"2025-06-26",31.92,32.146,31.6,31.75,890700,{"date":2542,"open":2466,"high":2543,"low":2498,"close":2544,"change":2545,"percent_change":1290,"volume":2546,"transactions":9,"vwap":2544},"2025-06-25",32.56,31.71,-1.01,1775900,{"date":2548,"open":2549,"high":2401,"low":2550,"close":2551,"change":169,"percent_change":1927,"volume":2552,"transactions":9,"vwap":2551},"2025-06-24",32.84,32.49,32.72,1145700,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":118,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-06-23",32.41,32.77,32.105,32.6,0.96,757200,{"date":2562,"open":2467,"high":2563,"low":2564,"close":2565,"change":1356,"percent_change":1866,"volume":2566,"transactions":9,"vwap":2565},"2025-06-20",33.105,32.255,32.29,941900,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":251,"percent_change":914,"volume":2573,"transactions":9,"vwap":2572},"2025-06-18",32.67,33.16,32.645,32.79,1031500,{"date":2575,"open":2576,"high":2452,"low":2577,"close":2578,"change":147,"percent_change":678,"volume":2579,"transactions":9,"vwap":2578},"2025-06-17",32.68,32.62,32.78,1288600,{"date":2581,"open":2582,"high":2391,"low":2583,"close":2458,"change":1429,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2458},"2025-06-16",32.52,32.4,2.01,1545100,{"date":2587,"open":2556,"high":2588,"low":2589,"close":2590,"change":1255,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2590},"2025-06-13",33.14,32.26,32.32,-2.3,1768200,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":914,"percent_change":494,"volume":2599,"transactions":9,"vwap":2598},"2025-06-12",32.92,33.235,32.559,33.080002,1337600,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-06-11",34.11,34.16,32.88,33.049999,-0.92,-2.71,901600,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":371,"percent_change":1416,"volume":2615,"transactions":9,"vwap":2614},"2025-06-10",34.080002,34.32,33.68,33.97,907600,{"date":2617,"open":2618,"high":2619,"low":2618,"close":2450,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2450},"2025-06-09",33.2,34.145,0.95,2.86,1005300,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2413,"change":307,"percent_change":220,"volume":2628,"transactions":9,"vwap":2413},"2025-06-06",33.22,33.34,32.71,1611800,{"date":2630,"open":2446,"high":2631,"low":2632,"close":2626,"change":1951,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2626},"2025-06-05",33.98,32.94,-1.56,1131100,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":1576,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2640},"2025-06-04",34.58,35.155,33.82,33.87,-1.8,731200,{"date":2644,"open":2461,"high":2645,"low":2646,"close":2647,"change":1856,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2647},"2025-06-03",34.54,33.62,34.49,1.03,882200,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":381,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-06-02",34.33,34.6,33.945,34.14,-1.07,829700,{"date":2659,"open":2647,"high":2660,"low":2661,"close":2662,"change":316,"percent_change":807,"volume":2663,"transactions":9,"vwap":2662},"2025-05-30",34.8,34.205,34.51,764100,{"date":2665,"open":2612,"high":2637,"low":2666,"close":2667,"change":53,"percent_change":990,"volume":2668,"transactions":9,"vwap":2667},"2025-05-29",34.165,34.43,757900,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2652,"change":1282,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2652},"2025-05-28",34.76,34.98,34.23,-1.63,628000,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":876,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2681},"2025-05-27",34.68,34.95,34.36,34.9,1.42,661500,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":1223,"percent_change":269,"volume":2690,"transactions":9,"vwap":2689},"2025-05-23",34.2,34.63,33.9,34.41,600800,{"date":2692,"open":2693,"high":2694,"low":2655,"close":2695,"change":1052,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2695},"2025-05-22",34.59,34.85,34.35,-0.75,684700,{"date":2699,"open":2700,"high":2701,"low":2637,"close":2702,"change":1109,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2702},"2025-05-21",35.91,36.14,34.61,-4.47,768200,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":532,"percent_change":334,"volume":2711,"transactions":9,"vwap":2710},"2025-05-20",36.040001,36.25,35.684,36.23,465400,{"date":2713,"open":2714,"high":2714,"low":2715,"close":2716,"change":900,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2716},"2025-05-19",36.41,35.995,36.099998,-1.31,1023100,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":442,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2724},"2025-05-16",36.02,36.61,35.9,36.58,1.44,507400,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2730,"change":2732,"percent_change":2172,"volume":2733,"transactions":9,"vwap":2730},"2025-05-15",35.48,36.060001,35.27,0.68,760700,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2250,"percent_change":1072,"volume":2740,"transactions":9,"vwap":2739},"2025-05-14",35.83,36.15,35.37,35.38,692000,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":402,"percent_change":343,"volume":2747,"transactions":9,"vwap":2746},"2025-05-13",36.11,36.36,35.78,35.92,692200,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":822,"percent_change":230,"volume":2754,"transactions":9,"vwap":2753},"2025-05-12",36.18,36.92,35.84,35.96,1226200,{"date":2756,"open":2757,"high":2758,"low":2757,"close":2759,"change":601,"percent_change":174,"volume":2760,"transactions":9,"vwap":2759},"2025-05-09",35.67,36.205,35.82,778400,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2736,"change":577,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2736},"2025-05-08",35.45,35.97,35.35,1.3,630600,{"date":2769,"open":2770,"high":2770,"low":2771,"close":2738,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2738},"2025-05-07",36.22,35.14,-0.82,-2.27,932100,{"date":2776,"open":2777,"high":180,"low":2716,"close":2778,"change":1311,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2778},"2025-05-06",36.72,36.19,-1.95,678600,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":412,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2786},"2025-05-05",36.4,36.97,36.365,36.91,0.57,695600,{"date":2790,"open":2710,"high":2791,"low":2792,"close":2793,"change":568,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2793},"2025-05-02",36.87,36.105,36.7,2.06,722200,{"date":2797,"open":2798,"high":2737,"low":2799,"close":2753,"change":371,"percent_change":159,"volume":2800,"transactions":9,"vwap":2753},"2025-05-01",35.89,35.435,820300,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2743,"change":118,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2743},"2025-04-30",35.94,36.268,35.46,0.87,1151000,{"date":2809,"open":2810,"high":2759,"low":2811,"close":2812,"change":892,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2812},"2025-04-29",35.31,34.97,35.8,0.9,922100,{"date":184,"open":2765,"high":2816,"low":2817,"close":2729,"change":532,"percent_change":1927,"volume":2818,"transactions":9,"vwap":2729},35.69,35.16,2256900]