[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HAPN":3,"homepage-market-summary":31,"stock-historical-HAPN":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HAPN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Happen, Inc. Common Stock","Nasdaq",null,"PERSONAL CREDIT INSTITUTIONS","Happen Inc is a U.S. digital marketplace bank focused on the Motivated Middle - high FICO, high-income borrowers actively managing their financial lives. The bank's success is fueled by evolved credit underwriting, a proprietary technology platform, and a marketplace bank model that generates compelling revenue through loan sales, net interest income, and fee-based services.","1,075","San Francisco, CA",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},15.38,15.78,15.87,15.28,15.4,-0.02,-0.13,1665324.5415,22517,15.4314,21.67,13.05,1947505.511123592,27,2969,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},9,1838067,670894277.780898,55.83,"2025-04-22",[183,184,194,204,215,225,235,245,254,265,275,282,291,301,312,322,333,342,352,363,374,385,394,405,415,426,437,447,457,468,478,487,496,506,517,528,538,549,559,569,578,589,600,611,622,632,641,650,658,669,678,688,698,707,715,721,728,736,745,754,760,768,773,780,786,795,804,812,818,825,832,839,845,850,857,863,871,877,883,888,896,905,913,918,926,934,942,949,956,964,970,977,984,992,1000,1008,1013,1022,1030,1039,1047,1053,1059,1067,1074,1079,1084,1089,1095,1102,1107,1112,1119,1126,1132,1140,1147,1154,1158,1166,1172,1178,1185,1192,1198,1206,1214,1222,1228,1236,1244,1253,1260,1267,1272,1278,1286,1292,1301,1308,1312,1319,1326,1333,1339,1346,1353,1359,1365,1370,1377,1385,1392,1397,1403,1411,1416,1421,1429,1437,1442,1449,1455,1462,1466,1474,1482,1489,1495,1501,1507,1513,1521,1530,1537,1544,1550,1557,1563,1568,1576,1583,1587,1590,1597,1605,1611,1617,1625,1632,1637,1644,1651,1658,1663,1669,1676,1680,1685,1692,1697,1702,1708,1714,1717,1722,1727,1732,1737,1744,1749,1754,1761,1766,1772,1778,1784,1790,1796,1800,1806,1811,1817,1822,1828,1833,1839,1844,1851,1857,1863,1868,1874,1878,1883,1888,1893,1898,1904,1909,1914,1919,1924,1929,1936,1940,1947,1954,1959,1964,1969,1974,1980,1986,1992,1997,2003,2007,2011,2017,2020,2024,2030,2035,2038,2043,2047,2050,2054,2057,2062,2065,2071,2075,2079,2083,2088,2094,2097,2101,2105,2109,2114,2120,2124,2128,2134,2140,2145,2150,2155,2160,2165,2169,2173,2178,2183,2187,2193,2200,2207,2214,2220,2227,2234,2241,2249,2256,2262,2269,2275,2282,2290,2297,2305,2312,2320,2328,2333,2340,2347,2353,2360,2368,2376,2382,2387,2395,2403,2410,2415,2421,2428,2436,2443,2450,2456,2463,2470,2476,2483,2491,2498,2505,2511,2517,2523,2529,2534,2541,2549,2557,2562,2567,2572,2578,2584,2590,2597,2603,2608,2614,2620,2626,2632],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",14.77,15.43,14.58,0.62,4.19,2714868.811589,25956,15.2843,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",14.98,14.56,14.78,-0.14,-0.94,1286233.807227,16505,14.7395,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",15.02,15.245,14.79,14.92,0.02,0.13,2702806.496866,18302,14.957,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":22,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",14.88,15.035,14.61,14.9,-0.86,1616652.299072,20024,14.857,{"date":226,"open":187,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",15.565,14.94,15.03,-0.32,-2.08,2185260.632206,21736,15.0732,{"date":236,"open":237,"high":16,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",15.17,14.97,15.35,0.2,1.32,1683338.340456,17959,15.2688,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":221,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",15.89,15.09,15.15,-5.37,1976365.692411,25773,15.3391,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",16.51,16.52,15.96,16.01,-0.19,-1.17,1662872.682336,20033,16.087,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":210,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",16.16,16.44,16.1,16.2,0.12,848396.058946,13882,16.2115,{"date":276,"open":259,"high":277,"low":259,"close":278,"change":210,"percent_change":271,"volume":279,"transactions":280,"vwap":281},"2026-09-18",16.26,16.18,2216800.545445,13511,16.1586,{"date":283,"open":284,"high":284,"low":285,"close":267,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",16.61,15.97,-0.1,-0.62,2030031.483814,22122,16.147,{"date":292,"open":293,"high":294,"low":295,"close":277,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",16.42,16.45,15.965,-0.15,-0.91,1284546.39773,14534,16.265,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",16.68,16.71,16.25,16.41,-0.3,-1.8,1259531.132863,17690,16.4049,{"date":313,"open":314,"high":315,"low":316,"close":304,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",16.66,16.85,16.62,-0.09,-0.54,884602.8706,13798,16.7384,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",17,17.15,16.7,16.8,0.1,0.6,2021064.024176,13933,16.8052,{"date":334,"open":335,"high":336,"low":337,"close":326,"change":22,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",16.67,16.82,16.5,-0.77,836025.219574,11747,16.6816,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",17.38,16.75,16.83,-0.66,-3.77,1015163.085932,15185,16.8667,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",17.62,17.745,17.2859,17.49,-0.26,-1.46,1146175.878356,18401,17.5708,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",17.41,17.78,17.345,17.75,0.17,0.97,809674.962279,12199,17.6771,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",17.56,17.88,17.37,17.58,0.22,1.27,997007.058519,11026,17.5637,{"date":386,"open":327,"high":387,"low":327,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",17.55,17.36,0.59,3.52,744426.114654,12902,17.3481,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",17.28,17.535,16.655,16.77,-0.81,-4.61,1358654.544301,19625,16.9466,{"date":406,"open":407,"high":408,"low":409,"close":379,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",17.702,17.76,17.34,-0.31,-1.73,1048595.710268,14072,17.5045,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",18.5,18.58,17.84,17.89,-0.555,-3.01,1023086.791506,14484,18.0608,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",18.42,18.56,18.17,18.445,0.085,0.46,750443.344007,10084,18.4129,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":328,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",18.26,18.41,18.11,18.36,0.55,751605.890623,12979,18.3117,{"date":448,"open":449,"high":450,"low":451,"close":439,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",18.45,18.5165,18.16,0.01,0.05,995148.310354,14137,18.3388,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",18.3,18.62,18.24,18.25,-0.17,-0.92,1287226.814768,14391,18.3214,{"date":469,"open":470,"high":471,"low":472,"close":428,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",18.21,18.475,18.15,0.45,2.5,732795.663721,15447,18.3515,{"date":479,"open":480,"high":480,"low":366,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",18.52,17.97,-0.59,-3.18,1371238.701041,19511,18.0306,{"date":488,"open":489,"high":490,"low":491,"close":429,"change":113,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",18.67,18.835,18.4,-0.05,1599739.323744,17661,18.5642,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":287,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",18.91,19.0599,18.53,18.57,-3.23,926534.577792,14349,18.7031,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",19.58,19.6683,18.9,19.19,-0.38,-1.94,916330.825638,14547,19.0888,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",19.65,19.88,19.55,19.57,-0.08,-0.41,853701.998458,15584,19.6458,{"date":529,"open":530,"high":531,"low":532,"close":519,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",19.76,19.86,19.4,0.16,0.82,1015489.428776,13844,19.6629,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-12",19.44,19.655,19.17,19.49,0.26,1.35,1242495.487958,14685,19.4557,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":74,"volume":556,"transactions":557,"vwap":558},"2026-08-11",19.64,19.924,19.185,19.23,-0.21,598456.279076,13142,19.3303,{"date":560,"open":561,"high":562,"low":563,"close":540,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-10",19.235,19.63,19.16,0.07,0.36,926631.904691,16169,19.4586,{"date":570,"open":530,"high":571,"low":572,"close":573,"change":574,"percent_change":411,"volume":575,"transactions":576,"vwap":577},"2026-08-07",19.94,19.33,19.37,-0.34,1137256.731587,19238,19.4868,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-06",20.22,20.51,19.635,19.71,-0.71,-3.48,1259226.079217,17988,19.9,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-05",21,21.02,20.25,20.42,-0.46,-2.2,1749540.710579,19722,20.4774,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-04",20.585,21.251,20.46,20.88,0.44,2.15,2049812.721263,25915,20.949,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-03",19.27,20.655,19.15,20.44,1.3,6.79,1954891.285183,23652,20.3489,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":260,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-31",19.41,19.62,19.05,19.14,-0.98,1239154.577635,22532,19.2994,{"date":633,"open":634,"high":635,"low":489,"close":572,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",18.77,19.42,0.8,4.32,1092724.113184,20289,19.1726,{"date":642,"open":643,"high":644,"low":439,"close":500,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-29",18.73,18.98,-0.42,-2.22,2102184.243574,26048,18.5678,{"date":651,"open":521,"high":521,"low":652,"close":653,"change":240,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",18.23,18.95,1.07,3471308.671391,41932,18.8121,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-27",18.29,18.94,18.18,18.75,0.69,3.82,4130833.218494,35630,18.6226,{"date":670,"open":671,"high":489,"low":672,"close":673,"change":674,"percent_change":606,"volume":675,"transactions":676,"vwap":677},"2026-07-24",18.09,17.945,18.06,0.08,1311481.019586,18468,18.1422,{"date":679,"open":680,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",18.6,17.93,17.98,-0.83,-4.41,1294768.354401,21964,18.1194,{"date":689,"open":690,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-22",19.22,18.78,18.81,-0.44,-2.29,869432.534877,15585,18.8718,{"date":699,"open":700,"high":701,"low":498,"close":702,"change":533,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-21",19.09,19.26,19.25,0.84,1657284.768527,20001,19.1609,{"date":708,"open":709,"high":522,"low":710,"close":700,"change":199,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-20",19.31,18.935,-0.73,1255035.018127,16621,19.1621,{"date":716,"open":563,"high":717,"low":663,"close":554,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":554},"2026-07-17",19.605,-0.48,-2.44,1493700,{"date":722,"open":723,"high":724,"low":625,"close":583,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":583},"2026-07-16",20.049999,20.2,-0.35,-1.74,1158500,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":443,"volume":735,"transactions":9,"vwap":733},"2026-07-15",20,20.28,19.75,20.059999,0.11,1625000,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-14",19.74,20.15,19.665,19.95,0.34,1.73,1029700,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-13",20.35,20.4,19.5,19.61,-0.74,-3.64,1211700,{"date":755,"open":593,"high":756,"low":757,"close":747,"change":123,"percent_change":758,"volume":759,"transactions":9,"vwap":747},"2026-07-10",20.664,20.09,1.24,1038200,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":241,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-09",18.93,20.14,18.884,20.1,7.03,1078300,{"date":769,"open":770,"high":771,"low":418,"close":691,"change":584,"percent_change":752,"volume":772,"transactions":9,"vwap":691},"2026-07-08",19.28,19.34,1608900,{"date":774,"open":775,"high":765,"low":776,"close":543,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":543},"2026-07-07",19.67,19.39,-0.24,-1.22,2224300,{"date":781,"open":771,"high":730,"low":782,"close":783,"change":784,"percent_change":240,"volume":785,"transactions":9,"vwap":783},"2026-07-06",19.1,19.73,0.04,2964900,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-02",20.85,21.125,19.625,19.69,-0.85,-4.14,6764400,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-01",20.75,21.21,20.5,20.54,-0.2,-0.96,2461200,{"date":805,"open":806,"high":797,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-30",20.425,20.18,20.74,0.28,1.37,2944900,{"date":813,"open":757,"high":814,"low":815,"close":604,"change":565,"percent_change":816,"volume":817,"transactions":9,"vwap":604},"2026-06-29",20.47,19.56,1.79,1720300,{"date":819,"open":820,"high":821,"low":820,"close":765,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":765},"2026-06-26",19.43,20.17,0.43,2.19,4727600,{"date":826,"open":827,"high":828,"low":532,"close":775,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":775},"2026-06-25",19.6,19.98,0.21,1.08,3584200,{"date":833,"open":510,"high":732,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-24",18.88,19.46,0.5,2.64,2212700,{"date":840,"open":680,"high":841,"low":449,"close":842,"change":742,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-23",19.084999,18.96,1.83,1434200,{"date":846,"open":532,"high":532,"low":847,"close":460,"change":482,"percent_change":848,"volume":849,"transactions":9,"vwap":460},"2026-06-22",18.55,-3.07,1181100,{"date":851,"open":852,"high":820,"low":853,"close":854,"change":128,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-18",19.12,18.925,19.21,2.13,2293300,{"date":858,"open":859,"high":800,"low":663,"close":692,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":692},"2026-06-17",19,-0.22,-1.16,4739700,{"date":864,"open":680,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-16",19.045,18.39,19.030001,0.58,3.14,1721000,{"date":872,"open":429,"high":873,"low":874,"close":449,"change":128,"percent_change":875,"volume":876,"transactions":9,"vwap":449},"2026-06-15",18.945,18.355,2.22,1875700,{"date":878,"open":491,"high":417,"low":879,"close":880,"change":260,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-12",17.92,18.049999,-1.04,1313500,{"date":884,"open":409,"high":461,"low":885,"close":461,"change":90,"percent_change":886,"volume":887,"transactions":9,"vwap":461},"2026-06-11",17.08,5.92,1970900,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":645,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-10",17.46,18.08,17.055,17.22,-2.38,2178700,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-09",17.27,18.030001,16.97,17.64,0.53,3.1,2883500,{"date":906,"open":907,"high":908,"low":885,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-08",17.24,17.4,17.11,-0.04,-0.23,1389600,{"date":914,"open":908,"high":387,"low":915,"close":325,"change":645,"percent_change":916,"volume":917,"transactions":9,"vwap":325},"2026-06-05",17.02,-2.39,2229300,{"date":919,"open":920,"high":921,"low":257,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-04",16.56,17.6,17.57,1.18,7.2,1648300,{"date":927,"open":928,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-03",17.29,16.275,16.39,-1.11,-6.34,2349200,{"date":935,"open":936,"high":662,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-02",18.12,17.31,17.5,-0.89,-4.84,2273000,{"date":943,"open":944,"high":491,"low":945,"close":866,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":866},"2026-06-01",17.43,17.385,0.54,3.03,3253700,{"date":950,"open":951,"high":952,"low":325,"close":953,"change":534,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-29",17.2,18.055,17.85,4.82,2822400,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":153,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-05-28",16.6,17.094999,16.47,17.030001,2.1,1389000,{"date":965,"open":270,"high":966,"low":278,"close":303,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":303},"2026-05-27",16.91,0.52,3.22,1864200,{"date":971,"open":972,"high":973,"low":974,"close":267,"change":902,"percent_change":975,"volume":976,"transactions":9,"vwap":267},"2026-05-26",15.8,16.3,15.741,3.39,1090600,{"date":978,"open":972,"high":979,"low":980,"close":981,"change":22,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-22",15.91,15.46,15.63,-0.82,1009600,{"date":985,"open":986,"high":987,"low":988,"close":987,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":987},"2026-05-21",15.66,15.76,15.37,-0.12,-0.76,1083500,{"date":993,"open":73,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-20",15.905,15.01,15.88,0.63,4.13,1287400,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":512,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-19",15.61,15.655,15.13,15.25,-2.43,1432900,{"date":1009,"open":1010,"high":285,"low":1011,"close":981,"change":784,"percent_change":544,"volume":1012,"transactions":9,"vwap":981},"2026-05-18",15.75,15.423,1308100,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-15",15.71,15.725,15.45,15.59,-0.27,-1.7,1145600,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":902,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-14",15.49,15.99,15.41,15.86,3.46,1939500,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-13",16.12,16.24,15.32,15.33,-0.95,-5.84,2299000,{"date":1040,"open":1041,"high":1042,"low":1032,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-12",16.46,16.49,16.28,-0.29,-1.75,965200,{"date":1048,"open":284,"high":345,"low":1049,"close":1050,"change":1051,"percent_change":645,"volume":1052,"transactions":9,"vwap":1050},"2026-05-11",16.453,16.57,-0.07,1022600,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1057,"change":492,"percent_change":307,"volume":1058,"transactions":9,"vwap":1057},"2026-05-08",16.78,16.115,16.64,2003100,{"date":1060,"open":1061,"high":1062,"low":398,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-07",17.17,17.42,16.69,-0.37,-2.17,1747800,{"date":1068,"open":1062,"high":1069,"low":1070,"close":1071,"change":113,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-06",17.485,17.049999,17.059999,-0.06,1482100,{"date":1075,"open":399,"high":951,"low":335,"close":1076,"change":822,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-05",17.07,2.58,1647400,{"date":1080,"open":324,"high":1081,"low":958,"close":1057,"change":645,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1057},"2026-05-04",17.174,-2.46,1842800,{"date":1085,"open":1086,"high":944,"low":1087,"close":1071,"change":113,"percent_change":1072,"volume":1088,"transactions":9,"vwap":1071},"2026-05-01",17.23,16.76,2429800,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1076,"change":967,"percent_change":869,"volume":1094,"transactions":9,"vwap":1076},"2026-04-30",16.43,17.165,16.36,2551300,{"date":1096,"open":337,"high":1097,"low":1098,"close":1099,"change":230,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-04-29",17.105,16.045,16.55,-1.9,4504300,{"date":1103,"open":1104,"high":834,"low":337,"close":1105,"change":410,"percent_change":308,"volume":1106,"transactions":9,"vwap":1105},"2026-04-28",18.33,16.87,13357200,{"date":1108,"open":908,"high":419,"low":1063,"close":1109,"change":1044,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-27",17.18,-1.66,6776200,{"date":1113,"open":1061,"high":1114,"low":1061,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-24",17.67,17.47,0.15,0.87,3825800,{"date":1120,"open":387,"high":1121,"low":1122,"close":1123,"change":595,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-23",17.77,16.99,17.32,-2.59,1598300,{"date":1127,"open":901,"high":1128,"low":357,"close":366,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":366},"2026-04-22",17.855,0.39,2.24,1251200,{"date":1133,"open":1134,"high":1135,"low":396,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-21",18,18.32,17.39,-0.53,-2.96,1187300,{"date":1141,"open":1142,"high":1143,"low":1142,"close":879,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":879},"2026-04-20",17.3,18.02,0.48,2.75,1782900,{"date":1148,"open":324,"high":1149,"low":1150,"close":1151,"change":703,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-04-17",17.68,16.93,17.44,5.06,2516200,{"date":1155,"open":958,"high":1087,"low":306,"close":958,"change":784,"percent_change":1156,"volume":1157,"transactions":9,"vwap":958},"2026-04-16",0.24,1954200,{"date":1159,"open":1160,"high":1161,"low":1162,"close":920,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":920},"2026-04-15",16.08,16.575,16.018,0.71,4.48,1577900,{"date":1167,"open":987,"high":1168,"low":1015,"close":1169,"change":544,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-14",16.15,15.85,1.67,1548300,{"date":1173,"open":1174,"high":1018,"low":1175,"close":1018,"change":534,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1018},"2026-04-13",14.62,14.55,5.55,3318700,{"date":1179,"open":1180,"high":1181,"low":1182,"close":186,"change":296,"percent_change":1183,"volume":1184,"transactions":9,"vwap":186},"2026-04-10",14.76,15.018,14.64,-1.01,1694300,{"date":1186,"open":1187,"high":1188,"low":1189,"close":209,"change":286,"percent_change":1190,"volume":1191,"transactions":9,"vwap":209},"2026-04-09",14.87,15.16,14.755,-0.67,2096500,{"date":1193,"open":1194,"high":1002,"low":1195,"close":206,"change":967,"percent_change":1196,"volume":1197,"transactions":9,"vwap":206},"2026-04-08",15.48,14.825,3.59,2469900,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":777,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-07",14.6,14.86,14.405,14.5,-1.63,1715500,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1209,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1209},"2026-04-06",14.36,14.74,14.33,0.42,2.93,850200,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":210,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-02",13.85,14.52,13.71,14.32,0.14,792500,{"date":1223,"open":219,"high":1224,"low":1225,"close":1226,"change":21,"percent_change":199,"volume":1227,"transactions":9,"vwap":1226},"2026-04-01",14.65,14.16,14.3,1245100,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1219,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1219},"2026-03-31",14.19,14.49,13.845,0.51,3.69,1701500,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1072,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-03-30",14,14.13,13.675,13.81,-0.43,1100900,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-27",14.11,14.175,13.765,13.87,-0.52,-3.61,1043400,{"date":1254,"open":1255,"high":1174,"low":1256,"close":1257,"change":296,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-26",14.29,14.24,14.39,-1.03,848000,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1051,"percent_change":718,"volume":1266,"transactions":9,"vwap":1265},"2026-03-25",14.99,15.12,14.41,14.54,1408600,{"date":1268,"open":1269,"high":1270,"low":1210,"close":219,"change":523,"percent_change":318,"volume":1271,"transactions":9,"vwap":219},"2026-03-24",14.45,14.8,1233300,{"date":1273,"open":1210,"high":217,"low":1274,"close":1275,"change":1163,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-23",14.18,14.69,5.08,1926300,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":211,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-20",13.88,14.17,13.6,13.98,0.94,2287700,{"date":1287,"open":1288,"high":1289,"low":27,"close":1216,"change":902,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1216},"2026-03-19",13.09,13.94,3.98,2496500,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-18",13.96,14.26,13.24,13.32,-0.8,-5.67,3709900,{"date":1302,"open":1238,"high":1303,"low":1304,"close":1305,"change":123,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-17",14.28,13.95,14.12,1.8,1896100,{"date":1309,"open":1246,"high":1226,"low":1310,"close":1249,"change":564,"percent_change":1233,"volume":1311,"transactions":9,"vwap":1249},"2026-03-16",13.8,1819800,{"date":1313,"open":1226,"high":1314,"low":1315,"close":1310,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1310},"2026-03-13",14.4,13.795,-0.33,-2.34,2580700,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1239,"change":595,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1239},"2026-03-12",14.09,14.43,14.06,-3.15,1188700,{"date":1327,"open":1328,"high":1270,"low":1329,"close":1330,"change":1331,"percent_change":829,"volume":1332,"transactions":9,"vwap":1330},"2026-03-11",14.53,14.27,14.59,0.03,905900,{"date":1334,"open":1270,"high":1335,"low":1336,"close":197,"change":801,"percent_change":1337,"volume":1338,"transactions":9,"vwap":197},"2026-03-10",14.89,14.285,-1.36,1176400,{"date":1340,"open":1226,"high":1341,"low":1342,"close":1180,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1180},"2026-03-09",14.84,13.921,0.09,0.61,1395500,{"date":1347,"open":1270,"high":1348,"low":1226,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-06",14.82,14.67,-0.47,-3.1,1905400,{"date":1354,"open":980,"high":1355,"low":1356,"close":1357,"change":1350,"percent_change":422,"volume":1358,"transactions":9,"vwap":1357},"2026-03-05",15.77,14.935,15.14,1606700,{"date":1360,"open":206,"high":1361,"low":1262,"close":1002,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1002},"2026-03-04",15.82,0.75,5.05,1931900,{"date":1366,"open":1203,"high":1367,"low":1295,"close":1201,"change":260,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1201},"2026-03-03",15.085,-1.26,2710300,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1220,"percent_change":1284,"volume":1376,"transactions":9,"vwap":1375},"2026-03-02",14.46,15.3,14.37,15.05,1950300,{"date":1378,"open":1379,"high":337,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-02-27",16.17,14.71,14.91,-1.81,-10.83,3051200,{"date":1386,"open":267,"high":1387,"low":1388,"close":1389,"change":189,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-02-26",16.79,16.13,16.72,3.85,1929000,{"date":1393,"open":1005,"high":268,"low":1394,"close":269,"change":830,"percent_change":1395,"volume":1396,"transactions":9,"vwap":269},"2026-02-25",15.2,7.19,2267700,{"date":1398,"open":186,"high":1399,"low":1400,"close":206,"change":1401,"percent_change":843,"volume":1402,"transactions":9,"vwap":206},"2026-02-24",15.305,14.7,0.27,1758700,{"date":1404,"open":1405,"high":1025,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-23",15.92,14.655,14.75,-1.51,-9.29,2144200,{"date":1412,"open":930,"high":1413,"low":1379,"close":277,"change":230,"percent_change":1414,"volume":1415,"transactions":9,"vwap":277},"2026-02-20",16.59,-1.93,2127600,{"date":1417,"open":1160,"high":1413,"low":285,"close":1418,"change":153,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-02-19",16.58,2.16,1547200,{"date":1422,"open":1423,"high":929,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-18",15.52,15.5,16.23,0.72,4.64,1752700,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":523,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-02-17",15.47,15.79,15.29,15.51,-0.51,1335400,{"date":1438,"open":1005,"high":996,"low":1439,"close":1018,"change":1129,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1018},"2026-02-13",15,2.57,1853100,{"date":1443,"open":324,"high":1444,"low":1445,"close":1394,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1394},"2026-02-12",17.1,15.105,-1.52,-9.09,1912000,{"date":1450,"open":1451,"high":1452,"low":1050,"close":1389,"change":318,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1389},"2026-02-11",17.48,17.53,-3.13,1490700,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":910,"percent_change":911,"volume":1461,"transactions":9,"vwap":1460},"2026-02-10",17.33,17.63,17.075001,17.26,2103100,{"date":1463,"open":1464,"high":387,"low":1387,"close":1142,"change":565,"percent_change":855,"volume":1465,"transactions":9,"vwap":1142},"2026-02-09",16.89,1419600,{"date":1467,"open":1468,"high":1469,"low":247,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-06",16,17.09,16.94,1.25,7.97,3546500,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":574,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-02-05",15.9,16.035,15.24,15.69,-2.12,3316800,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1051,"percent_change":1242,"volume":1488,"transactions":9,"vwap":1487},"2026-02-04",15.94,16.32,15.735,16.030001,2391100,{"date":1490,"open":315,"high":1491,"low":1492,"close":269,"change":990,"percent_change":1493,"volume":1494,"transactions":9,"vwap":269},"2026-02-03",17.040001,15.84,-4.51,2907000,{"date":1496,"open":303,"high":1497,"low":1498,"close":1499,"change":492,"percent_change":307,"volume":1500,"transactions":9,"vwap":1499},"2026-02-02",17.719,16.65,16.86,3481900,{"date":1502,"open":1503,"high":325,"low":270,"close":966,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":966},"2026-01-30",16.21,0.47,2.86,5805500,{"date":1508,"open":1509,"high":440,"low":1510,"close":268,"change":1453,"percent_change":1511,"volume":1512,"transactions":9,"vwap":268},"2026-01-29",18.22,16.4,-15.99,8969100,{"date":1514,"open":1515,"high":1516,"low":1517,"close":522,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":522},"2026-01-28",20.7,20.76,19.45,-1.24,-5.96,5117400,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-01-27",21.26,21.37,20.714,20.81,-0.5,-2.35,2018000,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":544,"percent_change":758,"volume":1536,"transactions":9,"vwap":1535},"2026-01-26",21.17,21.64,20.96,21.31,1833300,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1137,"percent_change":1082,"volume":1543,"transactions":9,"vwap":1542},"2026-01-23",21.38,21.41,20.83,21.049999,1823100,{"date":1545,"open":1546,"high":26,"low":1515,"close":1547,"change":90,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-01-22",20.84,21.58,4.96,2414400,{"date":1551,"open":724,"high":1552,"low":730,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-01-21",20.8,20.56,0.64,3.21,1434100,{"date":1558,"open":827,"high":1559,"low":749,"close":1560,"change":1561,"percent_change":348,"volume":1562,"transactions":9,"vwap":1560},"2026-01-20",20.6,19.92,-0.78,1198400,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1515,"change":742,"percent_change":1170,"volume":1567,"transactions":9,"vwap":1515},"2026-01-16",20.38,21.0060005,1479900,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-01-15",20.030001,20.59,20.36,0.37,1.85,1426000,{"date":1577,"open":1578,"high":1579,"low":776,"close":1580,"change":463,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-01-14",20.040001,20.115,19.99,-0.84,2124800,{"date":1584,"open":765,"high":1572,"low":791,"close":1585,"change":564,"percent_change":153,"volume":1586,"transactions":9,"vwap":1585},"2026-01-13",20.16,1798900,{"date":1588,"open":625,"high":739,"low":782,"close":757,"change":734,"percent_change":443,"volume":1589,"transactions":9,"vwap":757},"2026-01-12",2295000,{"date":1591,"open":797,"high":1592,"low":1593,"close":828,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":828},"2026-01-09",20.9,19.82,-0.69,-3.34,1288500,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-08",19.78,21.19,20.67,0.77,3.87,3160200,{"date":1606,"open":1607,"high":1608,"low":750,"close":588,"change":523,"percent_change":1609,"volume":1610,"transactions":9,"vwap":588},"2026-01-07",20.11,20.27,-0.4,1396000,{"date":1612,"open":580,"high":1613,"low":702,"close":828,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":828},"2026-01-06",20.24,-0.28,-1.38,1785800,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-01-05",19.08,20.295,20.26,1.14,5.96,1663800,{"date":1626,"open":1619,"high":1627,"low":1628,"close":852,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":852},"2026-01-02",19.29,18.74,0.18,0.95,1147600,{"date":1633,"open":1634,"high":1634,"low":1635,"close":661,"change":230,"percent_change":1110,"volume":1636,"transactions":9,"vwap":661},"2025-12-31",19.32,18.875,1274500,{"date":1638,"open":1639,"high":1640,"low":1641,"close":701,"change":358,"percent_change":1642,"volume":1643,"transactions":9,"vwap":701},"2025-12-30",19.48,19.595,19.24,-1.33,1143300,{"date":1645,"open":1646,"high":562,"low":1647,"close":1648,"change":989,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-12-29",19.59,19.35,19.52,-0.61,957100,{"date":1652,"open":1653,"high":1654,"low":749,"close":551,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":551},"2025-12-26",19.7,19.736,-0.11,-0.56,557900,{"date":1659,"open":1660,"high":1661,"low":1660,"close":732,"change":1343,"percent_change":433,"volume":1662,"transactions":9,"vwap":732},"2025-12-24",19.54,19.855,510300,{"date":1664,"open":1665,"high":593,"low":1666,"close":1666,"change":1614,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-12-23",19.8,19.66,-1.4,2385900,{"date":1670,"open":1653,"high":1671,"low":1672,"close":571,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":571},"2025-12-22",20.3,19.445,0.29,1.48,1865300,{"date":1677,"open":562,"high":1678,"low":771,"close":519,"change":1331,"percent_change":1116,"volume":1679,"transactions":9,"vwap":519},"2025-12-19",19.878,2562800,{"date":1681,"open":762,"high":530,"low":1682,"close":625,"change":758,"percent_change":1683,"volume":1684,"transactions":9,"vwap":625},"2025-12-18",18.61,6.75,1704700,{"date":1686,"open":834,"high":1687,"low":1104,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-12-17",19.040001,18.38,-0.6,-3.16,1831800,{"date":1693,"open":1694,"high":540,"low":1695,"close":644,"change":317,"percent_change":1350,"volume":1696,"transactions":9,"vwap":644},"2025-12-16",19.02,18.8,1566700,{"date":1698,"open":828,"high":1580,"low":859,"close":1699,"change":683,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-12-15",19.07,-4.17,1411100,{"date":1703,"open":799,"high":1704,"low":1705,"close":588,"change":1527,"percent_change":1706,"volume":1707,"transactions":9,"vwap":588},"2025-12-12",20.65,19.79,-2.45,1714900,{"date":1709,"open":828,"high":1710,"low":1711,"close":748,"change":1554,"percent_change":1712,"volume":1713,"transactions":9,"vwap":748},"2025-12-11",20.94,19.96,3.24,4049800,{"date":1715,"open":867,"high":730,"low":867,"close":530,"change":443,"percent_change":1505,"volume":1716,"transactions":9,"vwap":530},"2025-12-10",2126600,{"date":1718,"open":1687,"high":1719,"low":1720,"close":854,"change":674,"percent_change":1211,"volume":1721,"transactions":9,"vwap":854},"2025-12-09",19.53,19.01,1012400,{"date":1723,"open":1653,"high":1653,"low":644,"close":1724,"change":307,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-12-08",19.13,-1.54,1239200,{"date":1728,"open":1729,"high":1730,"low":511,"close":820,"change":286,"percent_change":1435,"volume":1731,"transactions":9,"vwap":820},"2025-12-05",19.47,19.84,1643900,{"date":1733,"open":859,"high":1665,"low":1734,"close":1719,"change":39,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1719},"2025-12-04",18.895,3.88,2038300,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1695,"change":1129,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1695},"2025-12-03",18.37,18.82,18.27,2.12,1327500,{"date":1745,"open":662,"high":429,"low":1746,"close":440,"change":1144,"percent_change":1747,"volume":1748,"transactions":9,"vwap":440},"2025-12-02",17.919,2.68,1200300,{"date":1750,"open":1751,"high":430,"low":1752,"close":681,"change":463,"percent_change":200,"volume":1753,"transactions":9,"vwap":681},"2025-12-01",17.87,17.81,1079500,{"date":1755,"open":1756,"high":470,"low":1757,"close":1758,"change":1504,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-11-28",17.8,17.7,18.1,2.67,600000,{"date":1762,"open":908,"high":1763,"low":908,"close":1458,"change":380,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1458},"2025-11-26",17.9,1.26,1194800,{"date":1767,"open":1768,"high":1769,"low":1087,"close":365,"change":1344,"percent_change":1770,"volume":1771,"transactions":9,"vwap":365},"2025-11-25",16.9,17.51,3.63,920700,{"date":1773,"open":1774,"high":1464,"low":1775,"close":327,"change":836,"percent_change":1776,"volume":1777,"transactions":9,"vwap":327},"2025-11-24",16.35,16.29,3.07,1334400,{"date":1779,"open":972,"high":1780,"low":1781,"close":973,"change":389,"percent_change":1782,"volume":1783,"transactions":9,"vwap":973},"2025-11-21",16.515,15.56,3.76,1468500,{"date":1785,"open":305,"high":315,"low":1786,"close":1015,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1015},"2025-11-20",15.685,-0.25,-1.57,1465700,{"date":1791,"open":1487,"high":1792,"low":1793,"close":258,"change":1794,"percent_change":260,"volume":1795,"transactions":9,"vwap":258},"2025-11-19",16.195,15.7,-0.03,1289000,{"date":1797,"open":1798,"high":293,"low":285,"close":1025,"change":801,"percent_change":1518,"volume":1799,"transactions":9,"vwap":1025},"2025-11-18",16.049999,1775900,{"date":1801,"open":1444,"high":325,"low":267,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-11-17",16.19,-1.05,-6.09,1776600,{"date":1807,"open":885,"high":1452,"low":1808,"close":907,"change":777,"percent_change":1809,"volume":1810,"transactions":9,"vwap":907},"2025-11-14",16.784,-1.37,1571500,{"date":1812,"open":1813,"high":417,"low":378,"close":1451,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1451},"2025-11-13",18.31,-1.09,-5.87,1648800,{"date":1818,"open":1739,"high":1695,"low":1819,"close":501,"change":809,"percent_change":1820,"volume":1821,"transactions":9,"vwap":501},"2025-11-12",18.2,1.53,1190600,{"date":1823,"open":489,"high":1824,"low":439,"close":660,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":660},"2025-11-11",18.87,-0.57,-3.02,1406300,{"date":1829,"open":498,"high":1627,"low":680,"close":1830,"change":1163,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-11-10",18.86,3.91,2352400,{"date":1834,"open":1835,"high":472,"low":1836,"close":472,"change":1116,"percent_change":1837,"volume":1838,"transactions":9,"vwap":472},"2025-11-07",17.71,17.12,0.83,2793500,{"date":1840,"open":702,"high":776,"low":1763,"close":1134,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1134},"2025-11-06",-1.15,-6.01,3684200,{"date":1845,"open":501,"high":1846,"low":1847,"close":615,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":615},"2025-11-05",19.18,18.195,1.39,7.83,4516500,{"date":1852,"open":1853,"high":1854,"low":1855,"close":408,"change":1629,"percent_change":90,"volume":1856,"transactions":9,"vwap":408},"2025-11-04",17.21,17.785,16.96,2480600,{"date":1858,"open":1115,"high":1859,"low":378,"close":379,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":379},"2025-11-03",18.13,0.19,1.09,1891600,{"date":1864,"open":966,"high":1865,"low":327,"close":1136,"change":443,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1136},"2025-10-31",17.555,3.27,2091600,{"date":1869,"open":909,"high":1062,"low":1870,"close":1871,"change":512,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-10-30",16.795,16.84,-2.21,1257300,{"date":1875,"open":1751,"high":1134,"low":885,"close":893,"change":1298,"percent_change":1876,"volume":1877,"transactions":9,"vwap":893},"2025-10-29",-4.44,1915600,{"date":1879,"open":491,"high":1880,"low":481,"close":1143,"change":410,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1143},"2025-10-28",18.499,-1.69,1283700,{"date":1884,"open":1885,"high":1886,"low":461,"close":1104,"change":286,"percent_change":318,"volume":1887,"transactions":9,"vwap":1104},"2025-10-27",18.71,18.889,1736500,{"date":1889,"open":501,"high":653,"low":491,"close":1890,"change":1629,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-10-24",18.43,0.99,3095400,{"date":1894,"open":510,"high":520,"low":1895,"close":462,"change":743,"percent_change":1896,"volume":1897,"transactions":9,"vwap":462},"2025-10-23",17.69,10.47,9909500,{"date":1899,"open":1900,"high":315,"low":1901,"close":257,"change":801,"percent_change":1902,"volume":1903,"transactions":9,"vwap":257},"2025-10-22",16.74,16.040001,-1.2,3740300,{"date":1905,"open":1774,"high":961,"low":1906,"close":1389,"change":565,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1389},"2025-10-21",16.283,2.2,1434000,{"date":1910,"open":1911,"high":930,"low":980,"close":1093,"change":370,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1093},"2025-10-20",15.6,6.3,1259500,{"date":1915,"open":1024,"high":1916,"low":1034,"close":1917,"change":463,"percent_change":1814,"volume":1918,"transactions":9,"vwap":1917},"2025-10-17",15.83,15.39,1643600,{"date":1920,"open":337,"high":1921,"low":1017,"close":1781,"change":1036,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1781},"2025-10-16",16.685,-5.75,1773700,{"date":1925,"open":1926,"high":1921,"low":270,"close":256,"change":606,"percent_change":1927,"volume":1928,"transactions":9,"vwap":256},"2025-10-15",16.31,2.74,1960100,{"date":1930,"open":1931,"high":1932,"low":995,"close":1933,"change":160,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-10-14",15.04,16.14,16.07,4.83,1446700,{"date":1937,"open":1035,"high":980,"low":249,"close":1035,"change":565,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1035},"2025-10-13",2.4,920500,{"date":1941,"open":1942,"high":1943,"low":1944,"close":238,"change":628,"percent_change":1945,"volume":1946,"transactions":9,"vwap":238},"2025-10-10",16.059999,16.405,14.96,-6.14,1264800,{"date":1948,"open":1949,"high":1950,"low":981,"close":1951,"change":1860,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-10-09",15.73,15.98,15.95,1.21,1228900,{"date":1955,"open":1431,"high":1916,"low":1956,"close":987,"change":565,"percent_change":1957,"volume":1958,"transactions":9,"vwap":987},"2025-10-08",15.23,2.34,1591100,{"date":1960,"open":1961,"high":1962,"low":196,"close":20,"change":389,"percent_change":1290,"volume":1963,"transactions":9,"vwap":20},"2025-10-07",15.06,15.57,1647500,{"date":1965,"open":228,"high":1966,"low":1328,"close":1967,"change":453,"percent_change":742,"volume":1968,"transactions":9,"vwap":1967},"2025-10-06",15.1,14.81,1201700,{"date":1970,"open":248,"high":1971,"low":1972,"close":1180,"change":555,"percent_change":1667,"volume":1973,"transactions":9,"vwap":1180},"2025-10-03",15.185,14.705,761300,{"date":1975,"open":1976,"high":1977,"low":1978,"close":238,"change":784,"percent_change":1401,"volume":1979,"transactions":9,"vwap":238},"2025-10-02",15.08,15.199,14.795,1095000,{"date":1981,"open":1263,"high":1431,"low":1982,"close":1983,"change":358,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-10-01",14.812,14.93,-1.71,1588700,{"date":1987,"open":1950,"high":1988,"low":217,"close":1989,"change":464,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-09-30",16.11,15.19,-5.71,2887800,{"date":1993,"open":1994,"high":1994,"low":1010,"close":1988,"change":1242,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1988},"2025-09-29",16.73,-2.6,1491600,{"date":1998,"open":326,"high":1999,"low":2000,"close":2001,"change":286,"percent_change":1689,"volume":2002,"transactions":9,"vwap":2001},"2025-09-26",16.745,16.34,16.54,1072700,{"date":2004,"open":1802,"high":304,"low":269,"close":1057,"change":1072,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1057},"2025-09-25",-0.36,2162800,{"date":2008,"open":937,"high":908,"low":1057,"close":326,"change":1242,"percent_change":2009,"volume":2010,"transactions":9,"vwap":326},"2025-09-24",-2.51,1293300,{"date":2012,"open":1757,"high":2013,"low":909,"close":2014,"change":318,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-09-23",17.86,17.13,-3.06,1201900,{"date":2018,"open":1151,"high":879,"low":928,"close":1114,"change":453,"percent_change":809,"volume":2019,"transactions":9,"vwap":1114},"2025-09-22",1452600,{"date":2021,"open":1757,"high":1121,"low":2022,"close":354,"change":21,"percent_change":1655,"volume":2023,"transactions":9,"vwap":354},"2025-09-19",17.365,2033700,{"date":2025,"open":365,"high":2026,"low":2027,"close":901,"change":1211,"percent_change":2028,"volume":2029,"transactions":9,"vwap":901},"2025-09-18",17.82,17.259,2.44,1617300,{"date":2031,"open":2032,"high":2033,"low":399,"close":893,"change":210,"percent_change":271,"volume":2034,"transactions":9,"vwap":893},"2025-09-17",17.19,17.66,1444900,{"date":2036,"open":325,"high":893,"low":314,"close":951,"change":108,"percent_change":153,"volume":2037,"transactions":9,"vwap":951},"2025-09-16",1548900,{"date":2039,"open":336,"high":898,"low":304,"close":2040,"change":433,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-09-15",17.14,2.76,1384800,{"date":2044,"open":399,"high":1768,"low":2045,"close":303,"change":492,"percent_change":307,"volume":2046,"transactions":9,"vwap":303},"2025-09-12",16.605,923500,{"date":2048,"open":1926,"high":345,"low":305,"close":1994,"change":1233,"percent_change":869,"volume":2049,"transactions":9,"vwap":1994},"2025-09-11",945100,{"date":2051,"open":294,"high":1389,"low":1379,"close":2052,"change":358,"percent_change":2053,"volume":1979,"transactions":9,"vwap":2052},"2025-09-10",16.22,-1.58,{"date":2055,"open":337,"high":958,"low":1033,"close":96,"change":21,"percent_change":989,"volume":2056,"transactions":9,"vwap":96},"2025-09-09",829300,{"date":2058,"open":2059,"high":335,"low":2060,"close":337,"change":286,"percent_change":1689,"volume":2061,"transactions":9,"vwap":337},"2025-09-08",16.63,16.27,1343300,{"date":2063,"open":336,"high":1122,"low":305,"close":958,"change":317,"percent_change":318,"volume":2064,"transactions":9,"vwap":958},"2025-09-05",1310500,{"date":2066,"open":1091,"high":1900,"low":2067,"close":1063,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1063},"2025-09-04",16.37,0.33,2.02,778800,{"date":2072,"open":337,"high":345,"low":1503,"close":1093,"change":358,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1093},"2025-09-03",-1.56,1402300,{"date":2076,"open":958,"high":1499,"low":1485,"close":316,"change":1656,"percent_change":2077,"volume":2078,"transactions":9,"vwap":316},"2025-09-02",-3.26,2120200,{"date":2080,"open":2081,"high":357,"low":1444,"close":1109,"change":1051,"percent_change":524,"volume":2082,"transactions":9,"vwap":1109},"2025-08-29",17.25,1487000,{"date":2084,"open":966,"high":1151,"low":2085,"close":2081,"change":606,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2081},"2025-08-28",16.836,2.62,1461600,{"date":2089,"open":337,"high":2090,"low":1041,"close":2091,"change":544,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-08-27",16.915,16.81,1.57,2175700,{"date":2095,"open":268,"high":1087,"low":973,"close":1099,"change":784,"percent_change":1156,"volume":2096,"transactions":9,"vwap":1099},"2025-08-26",1344800,{"date":2098,"open":278,"high":314,"low":1032,"close":256,"change":240,"percent_change":2099,"volume":2100,"transactions":9,"vwap":256},"2025-08-25",1.23,1218200,{"date":2102,"open":988,"high":284,"low":1989,"close":1926,"change":1630,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1926},"2025-08-22",6.18,2389400,{"date":2106,"open":1262,"high":1431,"low":1348,"close":2107,"change":1629,"percent_change":61,"volume":2108,"transactions":9,"vwap":2107},"2025-08-21",15.36,1378000,{"date":2110,"open":2111,"high":1989,"low":219,"close":2112,"change":910,"percent_change":358,"volume":2113,"transactions":9,"vwap":2112},"2025-08-20",15.11,15.18,1508800,{"date":2115,"open":1405,"high":267,"low":1394,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-08-19",15.22,-0.72,-4.52,1946600,{"date":2121,"open":1017,"high":1951,"low":1026,"close":1484,"change":606,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1484},"2025-08-18",2.84,1917400,{"date":2125,"open":2126,"high":2126,"low":1357,"close":1424,"change":21,"percent_change":22,"volume":2127,"transactions":9,"vwap":1424},"2025-08-15",15.54,915400,{"date":2129,"open":2107,"high":2130,"low":2131,"close":1423,"change":1787,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1423},"2025-08-14",15.615,15.275,-1.59,1041000,{"date":2135,"open":1781,"high":2136,"low":1026,"close":1355,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1355},"2025-08-13",15.775,0.31,2.01,1158200,{"date":2141,"open":248,"high":2142,"low":1439,"close":980,"change":329,"percent_change":2143,"volume":2144,"transactions":9,"vwap":980},"2025-08-12",15.551,4.04,1184900,{"date":2146,"open":1375,"high":1188,"low":2147,"close":1201,"change":22,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1201},"2025-08-11",14.801,-0.87,1262500,{"date":2151,"open":1962,"high":1962,"low":2152,"close":1262,"change":410,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1262},"2025-08-08",14.971,-2.03,1209400,{"date":2156,"open":1169,"high":979,"low":248,"close":1373,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1373},"2025-08-07",-0.39,-2.49,1875200,{"date":2161,"open":2162,"high":1025,"low":2163,"close":1479,"change":260,"percent_change":1902,"volume":2164,"transactions":9,"vwap":1479},"2025-08-06",15.93,15.58,1752600,{"date":2166,"open":2000,"high":1774,"low":1962,"close":996,"change":463,"percent_change":2167,"volume":2168,"transactions":9,"vwap":996},"2025-08-05",-1.06,1844000,{"date":2170,"open":2126,"high":305,"low":1439,"close":1798,"change":433,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1798},"2025-08-04",2.95,2952500,{"date":2174,"open":207,"high":1486,"low":2175,"close":1018,"change":2176,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1018},"2025-08-01",14.66,0,4148100,{"date":2179,"open":972,"high":1503,"low":2180,"close":1018,"change":307,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1018},"2025-07-31",15.445,-1.89,4571000,{"date":2184,"open":326,"high":907,"low":220,"close":247,"change":2185,"percent_change":798,"volume":2186,"transactions":9,"vwap":247},"2025-07-30",2.78,10108000,{"date":2188,"open":2189,"high":1282,"low":2190,"close":2191,"change":533,"percent_change":758,"volume":2192,"transactions":9,"vwap":2191},"2025-07-29",13.15,13,13.11,4797400,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":271,"percent_change":1284,"volume":2199,"transactions":9,"vwap":2198},"2025-07-28",12.91,13.01,12.835,12.95,1511300,{"date":2201,"open":2202,"high":2202,"low":2203,"close":2204,"change":574,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-07-25",13.23,12.645,12.83,-2.58,1535400,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2211,"change":777,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-07-24",13.35,13.42,13.17,-1.79,1804300,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2217,"change":606,"percent_change":975,"volume":2219,"transactions":9,"vwap":2217},"2025-07-23",13.1,13.41,12.94,1449300,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":533,"percent_change":1471,"volume":2226,"transactions":9,"vwap":2225},"2025-07-22",12.8,13.12,12.635,12.97,1670000,{"date":2228,"open":1288,"high":2229,"low":2230,"close":2231,"change":911,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-07-21",13.2,12.78,12.81,-1.76,2056800,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":452,"percent_change":674,"volume":2240,"transactions":9,"vwap":2239},"2025-07-18",13.07,13.173,12.73,13.04,1623400,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":1573,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-07-17",12.64,13.13,12.605,13.03,2.92,2246500,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2252,"change":1156,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-07-16",12.63,12.66,12.251,1.93,1143400,{"date":2257,"open":2258,"high":2204,"low":2259,"close":2260,"change":1614,"percent_change":596,"volume":2261,"transactions":9,"vwap":2260},"2025-07-15",12.71,12.41,12.42,1494700,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2176,"percent_change":2176,"volume":2268,"transactions":9,"vwap":2267},"2025-07-14",12.69,12.815,12.445,12.7,1488400,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2267,"change":452,"percent_change":674,"volume":2274,"transactions":9,"vwap":2267},"2025-07-11",12.65,12.9,12.61,1879600,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2264,"change":1860,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2264},"2025-07-10",12.54,12.805,12.465,1.52,1304100,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":328,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-07-09",12.51,12.68,12.409,12.5,0.81,1364600,{"date":2291,"open":2292,"high":2245,"low":2293,"close":2294,"change":1116,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-07-08",12.37,12.355,12.4,1.22,1166600,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":230,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-07-07",12.43,12.515,12.17,12.25,-2.55,1031500,{"date":2306,"open":2307,"high":2251,"low":2308,"close":2309,"change":271,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-07-03",12.6,12.495,12.57,0.96,776100,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":1629,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-07-02",12.21,12.58,12.14,12.45,1.47,1138300,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":1156,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-07-01",11.94,12.32,11.75,12.27,2,2097400,{"date":2329,"open":2301,"high":2302,"low":2330,"close":2331,"change":108,"percent_change":836,"volume":2332,"transactions":9,"vwap":2331},"2025-06-30",11.98,12.03,1150100,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":210,"percent_change":369,"volume":2339,"transactions":9,"vwap":2338},"2025-06-27",11.99,12.15,11.81,11.97,2125200,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2068,"percent_change":2122,"volume":2346,"transactions":9,"vwap":2345},"2025-06-26",11.65,12.01,11.58,11.95,1603600,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":564,"percent_change":1344,"volume":2139,"transactions":9,"vwap":2352},"2025-06-25",11.6,11.73,11.57,11.62,{"date":2354,"open":2355,"high":2349,"low":2356,"close":2357,"change":1573,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-06-24",11.39,11.3,11.55,3.31,854700,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":369,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-06-23",10.86,11.21,10.74,11.18,1.54,752500,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":555,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-06-20",11.37,11.42,11,11.01,-1.87,1652000,{"date":2377,"open":2372,"high":2378,"low":2379,"close":2380,"change":380,"percent_change":2326,"volume":2381,"transactions":9,"vwap":2380},"2025-06-18",11.45,10.95,11.22,2226800,{"date":2383,"open":2384,"high":2385,"low":2384,"close":2372,"change":910,"percent_change":2005,"volume":2386,"transactions":9,"vwap":2372},"2025-06-17",10.835,11.06,1556100,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":868,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-06-16",10.62,11.05,10.445,11.04,5.54,1502400,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":1137,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-06-13",10.77,10.82,10.415,10.46,-4.82,1231600,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":210,"percent_change":1629,"volume":2409,"transactions":9,"vwap":2408},"2025-06-12",10.78,11.08,10.68,10.99,1313200,{"date":2411,"open":2390,"high":2412,"low":2362,"close":2413,"change":2176,"percent_change":2176,"volume":2414,"transactions":9,"vwap":2413},"2025-06-11",11.24,10.97,1322800,{"date":2416,"open":2417,"high":2385,"low":2418,"close":2413,"change":1401,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2413},"2025-06-10",10.83,10.71,2.52,1397700,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":328,"percent_change":1284,"volume":2427,"transactions":9,"vwap":2426},"2025-06-09",10.8,10.92,10.656,10.7,923400,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":606,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-06-06",10.4,10.66,10.29,10.6,4.33,851000,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":911,"percent_change":1872,"volume":2442,"transactions":9,"vwap":2441},"2025-06-05",10.32,10.45,10.115,10.16,1031700,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":1051,"percent_change":1190,"volume":2449,"transactions":9,"vwap":2448},"2025-06-04",10.41,10.498,10.335,10.39,1352000,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2400,"change":1129,"percent_change":1603,"volume":2455,"transactions":9,"vwap":2400},"2025-06-03",10.13,10.48,9.975,1053900,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":784,"percent_change":128,"volume":2462,"transactions":9,"vwap":2461},"2025-06-02",10,10.105,9.78,10.07,803500,{"date":2464,"open":2465,"high":2459,"low":2466,"close":2467,"change":286,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-05-30",9.99,9.835,10.03,-0.99,901800,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2452,"change":453,"percent_change":836,"volume":2475,"transactions":9,"vwap":2452},"2025-05-29",10.25,10.28,9.95,882000,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":286,"percent_change":628,"volume":2482,"transactions":9,"vwap":2481},"2025-05-28",10.19,10.21,9.96,10.08,653100,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":143,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-05-27",10.11,10.215,9.924,10.18,3.25,1045500,{"date":2492,"open":2493,"high":2494,"low":2493,"close":2495,"change":296,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-05-23",9.7,9.98,9.86,-1.5,892900,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":211,"percent_change":241,"volume":2504,"transactions":9,"vwap":2503},"2025-05-22",9.85,10.085,9.82,10.01,815200,{"date":2506,"open":2488,"high":2507,"low":2508,"close":2508,"change":1350,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-05-21",10.23,9.88,-4.54,1021700,{"date":2512,"open":2513,"high":2514,"low":2438,"close":2515,"change":860,"percent_change":231,"volume":2516,"transactions":9,"vwap":2515},"2025-05-20",10.52,10.565,10.35,1217500,{"date":2518,"open":2519,"high":2520,"low":2432,"close":2521,"change":1051,"percent_change":347,"volume":2522,"transactions":9,"vwap":2521},"2025-05-19",10.33,10.59,10.57,1057100,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2525,"change":453,"percent_change":1504,"volume":2528,"transactions":9,"vwap":2525},"2025-05-16",10.64,10.65,10.455,1893000,{"date":2530,"open":2373,"high":2390,"low":2531,"close":2520,"change":1435,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2520},"2025-05-15",10.49,-4.59,2194700,{"date":2535,"open":2536,"high":2344,"low":2537,"close":2538,"change":307,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2538},"2025-05-14",11.35,11.09,11.1,-2.63,1242900,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":1401,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-05-13",11.27,11.48,11.19,11.4,2.43,1176700,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":443,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-05-12",11.2,11.46,11.12,11.13,5.2,1118900,{"date":2558,"open":2426,"high":2559,"low":2445,"close":2560,"change":1794,"percent_change":1614,"volume":2561,"transactions":9,"vwap":2560},"2025-05-09",10.72,10.58,652900,{"date":2563,"open":2560,"high":2564,"low":2391,"close":2565,"change":2068,"percent_change":1555,"volume":2566,"transactions":9,"vwap":2565},"2025-05-08",10.775,10.61,821500,{"date":2568,"open":2569,"high":2400,"low":2569,"close":2473,"change":809,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2473},"2025-05-07",10.09,2.8,1198800,{"date":2573,"open":2503,"high":2574,"low":2575,"close":2458,"change":307,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2458},"2025-05-06",10.245,9.9,-2.91,1047200,{"date":2579,"open":2580,"high":2581,"low":2580,"close":2582,"change":1794,"percent_change":1044,"volume":2583,"transactions":9,"vwap":2582},"2025-05-05",10.22,10.555,10.3,1153900,{"date":2585,"open":2485,"high":2586,"low":2587,"close":2519,"change":606,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2519},"2025-05-02",10.36,9.895,4.45,2257700,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":271,"percent_change":2099,"volume":2596,"transactions":9,"vwap":2595},"2025-05-01",9.79,10.089,9.54,9.89,2748800,{"date":2598,"open":2599,"high":2500,"low":177,"close":2600,"change":1518,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-04-30",9.49,9.77,-11.26,4604100,{"date":2604,"open":2605,"high":2606,"low":2398,"close":2373,"change":1331,"percent_change":1401,"volume":2607,"transactions":9,"vwap":2373},"2025-04-29",10.91,11.11,2982600,{"date":2609,"open":2610,"high":2385,"low":2611,"close":2612,"change":210,"percent_change":1629,"volume":2613,"transactions":9,"vwap":2612},"2025-04-28",10.94,10.63,10.98,1244700,{"date":2615,"open":2616,"high":2406,"low":2617,"close":2618,"change":1343,"percent_change":1837,"volume":2619,"transactions":9,"vwap":2618},"2025-04-25",10.88,10.805,10.96,1222200,{"date":2621,"open":2432,"high":2605,"low":2622,"close":2623,"change":189,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2623},"2025-04-24",10.168,10.87,6.05,1312400,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2472,"change":148,"percent_change":1390,"volume":2631,"transactions":9,"vwap":2472},"2025-04-23",10.34,10.698,10.225,1462800,{"date":181,"open":2599,"high":2633,"low":2634,"close":2635,"change":148,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2635},9.93,9.4,9.87,4,1118200]