[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HAYW":3,"homepage-market-summary":31,"stock-historical-HAYW":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HAYW","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},"Hayward Holdings, Inc.","NYSE",null,"REFRIGERATION & SERVICE INDUSTRY MACHINERY","Hayward Holdings is a leading manufacturer of energy-efficient swimming pool equipment and pool automation systems. The company offers a wide range of pool equipment, including pumps, filters, heaters, LED lights, and sanitization. Headquartered in Charlotte, North Carolina, the company has around 2,000 full-time employees. Hayward generated approximately $1.1 billion in revenue in 2025.","1,980","Charlotte, NC",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},12.4,12.42,12.555,12.35,12.24,0.16,1.31,2545186.617503,24916,12.4711,17.73,12.02,2329654.837735984,6.7,1397,{"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},11.78,2276534,830935009.433996,2.9,"2025-04-22",[183,184,192,201,212,223,234,244,254,263,273,282,293,303,311,322,333,341,352,362,372,383,393,404,413,423,434,444,455,465,476,487,497,506,516,526,536,547,558,569,578,588,598,609,617,626,634,645,655,663,671,679,689,697,705,714,720,729,738,745,751,759,767,775,782,789,795,803,810,818,827,835,840,846,852,856,861,865,870,878,883,891,897,903,909,914,918,924,928,934,940,946,953,961,967,975,981,988,993,997,1002,1009,1014,1019,1024,1029,1037,1044,1050,1058,1063,1070,1077,1084,1090,1096,1101,1105,1110,1115,1120,1127,1132,1137,1141,1146,1153,1161,1168,1175,1180,1186,1191,1195,1199,1206,1209,1216,1222,1227,1231,1235,1239,1243,1246,1251,1258,1261,1266,1271,1276,1279,1284,1290,1294,1299,1306,1312,1318,1323,1330,1336,1341,1347,1353,1358,1362,1366,1373,1378,1383,1389,1394,1399,1404,1410,1415,1420,1426,1431,1438,1445,1451,1454,1460,1466,1470,1476,1481,1487,1492,1497,1504,1509,1513,1517,1521,1526,1531,1535,1539,1542,1545,1549,1554,1559,1563,1567,1572,1578,1581,1586,1591,1595,1601,1605,1610,1614,1618,1624,1628,1632,1637,1642,1646,1650,1655,1659,1663,1668,1673,1679,1685,1692,1695,1699,1704,1711,1717,1721,1726,1729,1732,1735,1738,1743,1747,1754,1758,1762,1766,1771,1776,1780,1783,1787,1792,1797,1800,1805,1808,1814,1818,1826,1831,1835,1840,1845,1849,1855,1859,1864,1869,1874,1878,1883,1887,1890,1894,1898,1904,1907,1910,1914,1917,1921,1926,1930,1934,1937,1941,1945,1948,1951,1955,1959,1965,1970,1973,1979,1982,1986,1990,1995,2001,2005,2010,2015,2020,2024,2027,2031,2034,2040,2045,2050,2054,2059,2065,2069,2075,2080,2084,2088,2092,2098,2104,2108,2114,2118,2123,2126,2129,2133,2137,2141,2146,2150,2154,2157,2161,2166,2169,2172,2178,2181,2184,2188,2191,2194,2197,2201,2204,2207,2212,2216,2220,2225,2229,2235,2241,2246,2251,2257,2263],{"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":27,"close":20,"change":188,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",12.25,12.31,0,3269500.360957,27997,12.1845,{"date":193,"open":194,"high":195,"low":20,"close":20,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",12.45,12.455,-0.1,-0.81,3041034.752559,22142,12.3288,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",12.58,12.67,12.265,12.34,-0.18,-1.44,3805529.622226,26676,12.3648,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",12.57,12.71,12.44,12.52,-0.11,-0.87,5063444.131846,38168,12.5868,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",12.55,12.78,12.49,12.63,0.11,0.88,8251113.959287,40162,12.6316,{"date":235,"open":236,"high":237,"low":238,"close":217,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",12.69,12.79,12.41,-0.23,-1.8,8008859.620466,37149,12.5518,{"date":245,"open":246,"high":247,"low":248,"close":246,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",12.75,12.92,12.72,-0.17,-1.32,2359308.935858,22925,12.7914,{"date":255,"open":256,"high":256,"low":257,"close":247,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",13.19,12.9,0.04,0.31,2304362.556699,23459,12.9534,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":218,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",13.06,13.1,12.74,12.88,-0.85,3287865.153855,25265,12.8946,{"date":274,"open":275,"high":276,"low":275,"close":277,"change":278,"percent_change":133,"volume":279,"transactions":280,"vwap":281},"2026-09-18",12.76,13.075,12.99,0.1,10137798.251888,42129,12.9382,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",13.18,13.32,12.825,12.89,-0.04,-0.31,3774307.690208,32254,12.938,{"date":294,"open":268,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",13.005,12.81,12.93,0.18,1.41,4047915.337015,32151,12.9068,{"date":304,"open":305,"high":287,"low":228,"close":246,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",12.84,-0.12,-0.93,3349979.527222,28551,12.7154,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",13.04,13.13,12.85,12.87,-0.24,-1.83,3032786.773211,28169,12.9398,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",13.07,13.215,12.94,13.11,0.23,1.79,3058997.80716,27434,13.1237,{"date":334,"open":284,"high":284,"low":335,"close":268,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",12.835,-0.41,-3.09,2723417.971515,27541,12.9372,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",13.33,13.475,13.205,13.29,-0.15,-1.12,2668081.452176,29711,13.3004,{"date":353,"open":354,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",13.95,14.05,13.44,-0.48,-3.45,2473301.453121,26878,13.5756,{"date":363,"open":364,"high":365,"low":364,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",13.62,13.965,13.92,0.22,1.61,1326879.666696,17854,13.8918,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",13.8,13.89,13.57,13.7,0.07,0.51,1566686.221916,17903,13.7163,{"date":384,"open":385,"high":386,"low":387,"close":385,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",13.63,13.805,13.51,0.02,0.15,2101699.598313,24195,13.6567,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",13.98,14.069,13.575,13.61,-0.44,-3.13,2765160.633283,25459,13.6963,{"date":405,"open":406,"high":407,"low":408,"close":355,"change":196,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",14.08,14.14,13.975,-0.71,1990815.588204,19330,14.0532,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":196,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",14.33,14.46,13.971,14.15,-0.7,1812111.433665,19383,14.1255,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",14.43,14.455,14.24,14.25,-0.27,-1.86,1323652.958641,15254,14.3226,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":153,"volume":441,"transactions":442,"vwap":443},"2026-08-26",14.51,14.67,14.439,14.52,0.05,1495682.477561,19877,14.5424,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",14.66,14.675,14.45,14.47,-0.03,-0.21,1345195.533983,17236,14.5176,{"date":456,"open":457,"high":458,"low":425,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",14.69,14.785,14.5,-0.08,-0.55,1267003.346551,21146,14.5364,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",14.76,14.83,14.57,14.58,-0.14,-0.95,1401500.240331,16887,14.666,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",14.82,14.95,14.65,14.72,-0.38,-2.52,1888397.813591,19236,14.7581,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":54,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",14.81,15.285,14.8,15.1,3.35,2569225.405826,25686,15.0886,{"date":498,"open":499,"high":500,"low":436,"close":501,"change":347,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",14.77,14.84,14.61,-1.02,2008630.339342,22539,14.6279,{"date":507,"open":508,"high":509,"low":510,"close":467,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",15.06,15.195,14.755,-0.4,-2.64,1335319.902592,16296,14.8047,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":269,"volume":523,"transactions":524,"vwap":525},"2026-08-14",15.23,15.37,15.095,15.16,-0.13,1466707.793827,16157,15.1643,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":113,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",15.39,15.451,15.165,15.29,-0.07,1374675.969206,17727,15.281,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",15.62,15.71,15.145,15.3,-0.26,-1.67,1542847.341544,19010,15.3316,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",15.51,15.735,15.44,15.56,0.13,0.84,1258867.241782,16576,15.6092,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-10",15.72,15.74,15.4,15.43,-0.39,-2.47,1698750.915813,18900,15.4821,{"date":570,"open":539,"high":571,"low":572,"close":573,"change":389,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",16.025,15.67,15.82,0.96,2995529.421488,24451,15.8554,{"date":579,"open":580,"high":581,"low":582,"close":572,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",15.99,16.055,15.565,-0.52,-3.21,1927698.098611,21816,15.7533,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":278,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",16.11,16.32,16.0298,16.19,0.62,2041103.065511,22490,16.2031,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",15.53,16.115,15.46,16.09,0.61,3.94,4480429.473337,43296,16.0102,{"date":610,"open":518,"high":600,"low":611,"close":612,"change":153,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",15.175,15.48,2.31,5021103.617242,33474,15.3607,{"date":618,"open":619,"high":620,"low":520,"close":621,"change":317,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",15.38,15.45,15.13,-1.56,2664565.266959,26324,15.215,{"date":627,"open":561,"high":561,"low":628,"close":519,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-30",15.12,0.12,0.79,3344953.598603,35707,15.2909,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-29",16.03,16.41,15.004,15.25,0.14,0.93,6902035.600417,60814,15.4377,{"date":646,"open":647,"high":648,"low":416,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-28",14.6,15.135,15.11,0.56,3.85,3513989.267009,30832,14.895,{"date":656,"open":480,"high":467,"low":657,"close":658,"change":629,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-27",14.42,14.55,0.83,2393254.566374,24964,14.5317,{"date":664,"open":665,"high":666,"low":667,"close":425,"change":388,"percent_change":640,"volume":668,"transactions":669,"vwap":670},"2026-07-24",14.49,14.735,14.41,2011897.324507,22818,14.5093,{"date":672,"open":673,"high":449,"low":674,"close":667,"change":675,"percent_change":83,"volume":676,"transactions":677,"vwap":678},"2026-07-23",14.18,14.07,0.19,3659826.196291,30515,14.3577,{"date":680,"open":407,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-22",14.34,14.125,14.22,0.08,0.57,1809592.27799,22748,14.2144,{"date":690,"open":691,"high":691,"low":692,"close":407,"change":378,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-21",14.27,13.935,0.5,2254434.181933,24168,14.0919,{"date":698,"open":691,"high":699,"low":366,"close":674,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-20",14.395,-0.29,-2.02,3249295.080285,30667,14.0543,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-17",14.79,15.01,14.335,14.36,-0.54,-3.62,2408400,{"date":715,"open":716,"high":717,"low":446,"close":718,"change":389,"percent_change":90,"volume":719,"transactions":9,"vwap":718},"2026-07-16",14.71,15.125,14.9,3563200,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-15",14.94,15.2,14.56,14.75,-1.13,-7.12,7336200,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-14",15.85,15.93,15.63,15.88,0.3,1.93,2191400,{"date":739,"open":573,"high":580,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-13",15.5,15.58,-0.34,-2.14,1767200,{"date":746,"open":747,"high":748,"low":749,"close":749,"change":347,"percent_change":307,"volume":750,"transactions":9,"vwap":749},"2026-07-10",16.17,16.275,15.92,2208000,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":367,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-09",15.97,16.185,15.87,16.07,1.39,2846400,{"date":760,"open":761,"high":762,"low":763,"close":731,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":731},"2026-07-08",16.23,16.25,15.705,-0.59,-3.59,2218300,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":482,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-07",16.82,16.87,16.33,16.44,-2.26,2297600,{"date":776,"open":777,"high":778,"low":779,"close":769,"change":347,"percent_change":780,"volume":781,"transactions":9,"vwap":769},"2026-07-06",16.93,17.040001,16.62,-0.88,3111600,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":188,"percent_change":188,"volume":788,"transactions":9,"vwap":787},"2026-07-02",17.01,17.24,16.79,16.97,4238200,{"date":790,"open":785,"high":791,"low":792,"close":787,"change":742,"percent_change":793,"volume":794,"transactions":9,"vwap":787},"2026-07-01",17.415,16.95,-1.96,3576000,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":143,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-30",17,17.34,16.86,17.31,1.88,3528200,{"date":804,"open":805,"high":797,"low":806,"close":807,"change":693,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-29",16.4,16.26,16.99,3.03,4095300,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":259,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-26",16.1,16.55,15.985,16.49,1.92,3900000,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-25",15.9,16.35,15.84,16.18,0.42,2.66,2303200,{"date":828,"open":829,"high":830,"low":829,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-24",14.92,15.78,15.76,0.95,6.41,2852100,{"date":836,"open":647,"high":837,"low":724,"close":489,"change":838,"percent_change":522,"volume":839,"transactions":9,"vwap":489},"2026-06-23",14.93,-0.02,2245200,{"date":841,"open":842,"high":843,"low":844,"close":468,"change":249,"percent_change":726,"volume":845,"transactions":9,"vwap":468},"2026-06-22",14.91,14.98,14.705,1304200,{"date":847,"open":489,"high":73,"low":848,"close":849,"change":824,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-18",14.725,15,2.88,2855900,{"date":853,"open":707,"high":518,"low":469,"close":470,"change":451,"percent_change":854,"volume":855,"transactions":9,"vwap":470},"2026-06-17",-1.42,4079700,{"date":857,"open":858,"high":829,"low":858,"close":707,"change":367,"percent_change":859,"volume":860,"transactions":9,"vwap":707},"2026-06-16",14.64,1.51,2313600,{"date":862,"open":863,"high":628,"low":469,"close":469,"change":288,"percent_change":429,"volume":864,"transactions":9,"vwap":469},"2026-06-15",14.89,2436900,{"date":866,"open":491,"high":479,"low":867,"close":501,"change":196,"percent_change":868,"volume":869,"transactions":9,"vwap":501},"2026-06-12",14.585,-0.68,1747300,{"date":871,"open":872,"high":873,"low":874,"close":716,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":716},"2026-06-11",14.19,14.73,14.065,0.6,4.25,2654800,{"date":879,"open":437,"high":725,"low":406,"close":880,"change":764,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-10",14.11,-4.01,2115000,{"date":884,"open":885,"high":458,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-09",14.29,14.2,14.7,0.59,4.18,2692400,{"date":892,"open":880,"high":893,"low":894,"close":880,"change":258,"percent_change":895,"volume":896,"transactions":9,"vwap":880},"2026-06-08",14.275,13.97,0.28,1759100,{"date":898,"open":355,"high":899,"low":900,"close":674,"change":218,"percent_change":901,"volume":902,"transactions":9,"vwap":674},"2026-06-05",14.245,13.985,-0.78,1809900,{"date":904,"open":406,"high":905,"low":906,"close":673,"change":328,"percent_change":907,"volume":908,"transactions":9,"vwap":673},"2026-06-04",14.205,14.035,1.65,2057500,{"date":910,"open":894,"high":911,"low":912,"close":354,"change":450,"percent_change":451,"volume":913,"transactions":9,"vwap":354},"2026-06-03",14.02,13.815,2121100,{"date":915,"open":674,"high":872,"low":916,"close":395,"change":450,"percent_change":451,"volume":917,"transactions":9,"vwap":395},"2026-06-02",13.915,1895000,{"date":919,"open":920,"high":355,"low":921,"close":922,"change":196,"percent_change":409,"volume":923,"transactions":9,"vwap":922},"2026-06-01",13.9,13.655,14.01,2031600,{"date":925,"open":926,"high":428,"low":366,"close":880,"change":188,"percent_change":188,"volume":927,"transactions":9,"vwap":880},"2026-05-29",14.09,2506500,{"date":929,"open":355,"high":682,"low":930,"close":880,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":880},"2026-05-28",13.865,-0.06,-0.42,1905800,{"date":935,"open":936,"high":699,"low":936,"close":937,"change":675,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-05-27",14,14.17,1.36,2196600,{"date":941,"open":375,"high":942,"low":943,"close":395,"change":553,"percent_change":944,"volume":945,"transactions":9,"vwap":395},"2026-05-26",14.06,13.84,0.94,1803200,{"date":947,"open":948,"high":949,"low":376,"close":950,"change":298,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-05-22",13.72,13.87,13.85,1.32,1631200,{"date":954,"open":387,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-21",13.76,13.36,13.67,-0.05,-0.36,2214900,{"date":962,"open":314,"high":963,"low":297,"close":948,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":948},"2026-05-20",13.74,0.64,4.89,2685100,{"date":968,"open":969,"high":364,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-19",13.54,13,13.08,-0.53,-3.89,4064700,{"date":976,"open":977,"high":978,"low":979,"close":398,"change":113,"percent_change":532,"volume":980,"transactions":9,"vwap":398},"2026-05-18",13.71,13.83,13.53,3242800,{"date":982,"open":983,"high":943,"low":984,"close":364,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":364},"2026-05-15",13.64,13.58,-0.28,-2.01,2803500,{"date":989,"open":990,"high":937,"low":950,"close":920,"change":278,"percent_change":991,"volume":992,"transactions":9,"vwap":920},"2026-05-14",13.96,0.72,3682800,{"date":994,"open":374,"high":950,"low":376,"close":374,"change":196,"percent_change":995,"volume":996,"transactions":9,"vwap":374},"2026-05-13",-0.72,5375800,{"date":998,"open":710,"high":999,"low":920,"close":920,"change":357,"percent_change":1000,"volume":1001,"transactions":9,"vwap":920},"2026-05-12",14.405,-3.34,4635600,{"date":1003,"open":724,"high":1004,"low":415,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-11",14.63,14.38,-0.2,-1.37,2159100,{"date":1010,"open":478,"high":722,"low":459,"close":470,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":470},"2026-05-08",-0.19,-1.29,3319100,{"date":1015,"open":649,"high":1016,"low":446,"close":499,"change":347,"percent_change":1017,"volume":1018,"transactions":9,"vwap":499},"2026-05-07",15.27,-1.01,3299700,{"date":1020,"open":707,"high":1021,"low":848,"close":829,"change":148,"percent_change":1022,"volume":1023,"transactions":9,"vwap":829},"2026-05-06",15.05,2.61,2803100,{"date":1025,"open":437,"high":437,"low":667,"close":1026,"change":640,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-05",14.54,0.97,1817200,{"date":1030,"open":479,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-04",15.025,14.325,14.4,-0.65,-4.32,3158600,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1021,"change":258,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1021},"2026-05-01",15.09,15.24,14.845,0.27,3386000,{"date":1045,"open":1046,"high":1047,"low":1048,"close":708,"change":229,"percent_change":160,"volume":1049,"transactions":9,"vwap":708},"2026-04-30",15.07,15.28,14.915,3460100,{"date":1051,"open":1052,"high":1053,"low":1054,"close":718,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":718},"2026-04-29",16,16.28,14.891,-0.9,-5.7,4812400,{"date":1059,"open":1060,"high":822,"low":602,"close":1060,"change":1061,"percent_change":108,"volume":1062,"transactions":9,"vwap":1060},"2026-04-28",15.8,0.01,4782600,{"date":1064,"open":528,"high":734,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-27",15.36,15.79,0.43,2.8,3626300,{"date":1071,"open":1072,"high":612,"low":1073,"close":1065,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1065},"2026-04-24",15.33,15.155,0.03,0.2,2443300,{"date":1078,"open":639,"high":1079,"low":1080,"close":1072,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1072},"2026-04-23",15.505,15.17,0.17,1.12,2052400,{"date":1085,"open":549,"high":1086,"low":1087,"close":521,"change":1011,"percent_change":1088,"volume":1089,"transactions":9,"vwap":521},"2026-04-22",15.57,14.97,-1.24,2247600,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1092,"change":1074,"percent_change":1075,"volume":1095,"transactions":9,"vwap":1092},"2026-04-21",15.35,15.59,15.22,2633400,{"date":1097,"open":562,"high":1086,"low":1039,"close":1098,"change":440,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-20",15.32,0.33,1716000,{"date":1102,"open":1039,"high":1103,"low":1039,"close":1016,"change":1067,"percent_change":180,"volume":1104,"transactions":9,"vwap":1016},"2026-04-17",15.575,2485000,{"date":1106,"open":1107,"high":829,"low":470,"close":500,"change":1075,"percent_change":1108,"volume":1109,"transactions":9,"vwap":500},"2026-04-16",14.68,1.37,1988800,{"date":1111,"open":499,"high":500,"low":1112,"close":858,"change":1006,"percent_change":1113,"volume":1114,"transactions":9,"vwap":858},"2026-04-15",14.53,-1.35,2387600,{"date":1116,"open":873,"high":1117,"low":1026,"close":500,"change":1081,"percent_change":1118,"volume":1119,"transactions":9,"vwap":500},"2026-04-14",14.85,1.16,1801400,{"date":1121,"open":1122,"high":437,"low":1123,"close":437,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":437},"2026-04-13",14.3,14.21,0.29,2.02,1902200,{"date":1128,"open":425,"high":1129,"low":1130,"close":1005,"change":838,"percent_change":471,"volume":1131,"transactions":9,"vwap":1005},"2026-04-10",14.555,14.32,1494800,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1033,"change":1075,"percent_change":299,"volume":1136,"transactions":9,"vwap":1033},"2026-04-09",14.12,14.545,1514300,{"date":1138,"open":937,"high":469,"low":990,"close":886,"change":138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":886},"2026-04-08",4.87,1619500,{"date":1142,"open":979,"high":1143,"low":1144,"close":969,"change":931,"percent_change":399,"volume":1145,"transactions":9,"vwap":969},"2026-04-07",13.65,13.43,1472000,{"date":1147,"open":1148,"high":1149,"low":325,"close":1150,"change":367,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-06",13.35,13.625,13.6,1.64,1742700,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":218,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-02",13.21,13.665,13.15,13.38,-0.82,1782200,{"date":1162,"open":1163,"high":397,"low":1164,"close":1165,"change":229,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-01",13.37,13.2,13.49,0.82,2302300,{"date":1169,"open":1170,"high":983,"low":1171,"close":1158,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1158},"2026-03-31",13.34,13.12,0.26,1.98,2376500,{"date":1176,"open":1177,"high":1165,"low":313,"close":1171,"change":218,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1171},"2026-03-30",13.42,-0.83,1851100,{"date":1181,"open":1177,"high":1182,"low":325,"close":1183,"change":542,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-27",13.56,13.23,-1.93,2120000,{"date":1187,"open":948,"high":395,"low":1188,"close":1165,"change":399,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1165},"2026-03-26",13.435,-3.16,1604400,{"date":1192,"open":942,"high":1134,"low":377,"close":1193,"change":108,"percent_change":1067,"volume":1194,"transactions":9,"vwap":1193},"2026-03-25",13.93,1667800,{"date":1196,"open":377,"high":674,"low":1197,"close":949,"change":388,"percent_change":640,"volume":1198,"transactions":9,"vwap":949},"2026-03-24",13.672,2302800,{"date":1200,"open":911,"high":1201,"low":1202,"close":950,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":950},"2026-03-23",14.135,13.79,0.21,1.54,1951200,{"date":1207,"open":943,"high":354,"low":387,"close":983,"change":471,"percent_change":502,"volume":1208,"transactions":9,"vwap":983},"2026-03-20",2807600,{"date":1210,"open":1211,"high":366,"low":1212,"close":1213,"change":532,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-19",13.68,13.535,13.78,-0.51,1886500,{"date":1217,"open":872,"high":1218,"low":374,"close":950,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":950},"2026-03-18",14.345,-0.43,-3.01,2138900,{"date":1223,"open":681,"high":1224,"low":886,"close":1225,"change":378,"percent_change":54,"volume":1226,"transactions":9,"vwap":1225},"2026-03-17",14.435,14.28,1659400,{"date":1228,"open":1033,"high":436,"low":1229,"close":1123,"change":288,"percent_change":985,"volume":1230,"transactions":9,"vwap":1123},"2026-03-16",14.16,1676800,{"date":1232,"open":937,"high":1026,"low":1233,"close":428,"change":450,"percent_change":451,"volume":1234,"transactions":9,"vwap":428},"2026-03-13",14.015,1422300,{"date":1236,"open":710,"high":665,"low":428,"close":1225,"change":542,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1225},"2026-03-12",-1.79,1640800,{"date":1240,"open":858,"high":446,"low":1241,"close":1026,"change":347,"percent_change":502,"volume":1242,"transactions":9,"vwap":1026},"2026-03-11",14.44,1474600,{"date":1244,"open":467,"high":1087,"low":448,"close":457,"change":460,"percent_change":711,"volume":1245,"transactions":9,"vwap":457},"2026-03-10",1484900,{"date":1247,"open":469,"high":1248,"low":683,"close":499,"change":196,"percent_change":1249,"volume":1250,"transactions":9,"vwap":499},"2026-03-09",14.87,-0.67,2239700,{"date":1252,"open":734,"high":1253,"low":1254,"close":1248,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1248},"2026-03-06",15.94,14.74,-0.49,-3.19,2718900,{"date":1259,"open":1016,"high":549,"low":628,"close":1065,"change":471,"percent_change":1055,"volume":1260,"transactions":9,"vwap":1065},"2026-03-05",2596700,{"date":1262,"open":1263,"high":1264,"low":528,"close":740,"change":460,"percent_change":1214,"volume":1265,"transactions":9,"vwap":740},"2026-03-04",15.75,15.89,2119400,{"date":1267,"open":600,"high":1268,"low":551,"close":741,"change":511,"percent_change":1269,"volume":1270,"transactions":9,"vwap":741},"2026-03-03",15.81,-2.5,2141600,{"date":1272,"open":572,"high":1273,"low":602,"close":1274,"change":838,"percent_change":306,"volume":1275,"transactions":9,"vwap":1274},"2026-03-02",16.22,15.98,3631100,{"date":1277,"open":741,"high":603,"low":741,"close":1052,"change":367,"percent_change":757,"volume":1278,"transactions":9,"vwap":1052},"2026-02-27",4244100,{"date":1280,"open":1281,"high":731,"low":508,"close":830,"change":630,"percent_change":1282,"volume":1283,"transactions":9,"vwap":830},"2026-02-26",15.21,5.27,4041700,{"date":1285,"open":1047,"high":1086,"low":1286,"close":1287,"change":868,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-02-25",14.795,14.99,-4.34,4559700,{"date":1291,"open":1060,"high":1292,"low":1103,"close":572,"change":460,"percent_change":1214,"volume":1293,"transactions":9,"vwap":572},"2026-02-24",16.135,3029000,{"date":1295,"open":1296,"high":637,"low":560,"close":1263,"change":583,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1263},"2026-02-23",16.36,-3.2,2430200,{"date":1300,"open":1296,"high":1301,"low":1302,"close":1303,"change":196,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-02-20",16.725,16.21,16.27,-0.61,2577200,{"date":1307,"open":1273,"high":1308,"low":1309,"close":1310,"change":317,"percent_change":208,"volume":1311,"transactions":9,"vwap":1310},"2026-02-19",16.45,16.14,16.37,1493900,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1316,"change":553,"percent_change":630,"volume":1317,"transactions":9,"vwap":1316},"2026-02-18",16.43,16.695,16.61,1271900,{"date":1319,"open":1316,"high":1320,"low":1302,"close":96,"change":239,"percent_change":1321,"volume":1322,"transactions":9,"vwap":96},"2026-02-17",16.77,-1.38,1233400,{"date":1324,"open":813,"high":1325,"low":1326,"close":1327,"change":675,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-02-13",16.905,16.51,16.71,1.15,1180400,{"date":1331,"open":1332,"high":785,"low":815,"close":1333,"change":482,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-02-12",17.07,16.52,-2.25,1994100,{"date":1337,"open":799,"high":1332,"low":1338,"close":1339,"change":450,"percent_change":207,"volume":1340,"transactions":9,"vwap":1339},"2026-02-11",16.66,16.9,1279700,{"date":1342,"open":1327,"high":1343,"low":1344,"close":777,"change":259,"percent_change":1345,"volume":1346,"transactions":9,"vwap":777},"2026-02-10",17.049999,16.65,1.87,1282500,{"date":1348,"open":1349,"high":770,"low":1350,"close":779,"change":1351,"percent_change":711,"volume":1352,"transactions":9,"vwap":779},"2026-02-09",16.73,16.555,-0.09,1744400,{"date":1354,"open":1309,"high":1355,"low":590,"close":1327,"change":39,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1327},"2026-02-06",16.825,4.57,2114500,{"date":1359,"open":747,"high":1053,"low":1360,"close":1274,"change":239,"percent_change":854,"volume":1361,"transactions":9,"vwap":1274},"2026-02-05",15.905,2184600,{"date":1363,"open":820,"high":1296,"low":1364,"close":1302,"change":991,"percent_change":97,"volume":1365,"transactions":9,"vwap":1302},"2026-02-04",15.785,2597200,{"date":1367,"open":1368,"high":1273,"low":1369,"close":1370,"change":1304,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-02-03",16.13,15.355,15.49,-3.79,3631400,{"date":1374,"open":1375,"high":1303,"low":732,"close":812,"change":288,"percent_change":1376,"volume":1377,"transactions":9,"vwap":812},"2026-02-02",16.12,-0.25,1369000,{"date":1379,"open":590,"high":1302,"low":755,"close":1309,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1309},"2026-01-30",-0.16,-0.98,1915400,{"date":1384,"open":805,"high":1385,"low":1386,"close":1387,"change":188,"percent_change":188,"volume":1388,"transactions":9,"vwap":1387},"2026-01-29",16.549,16.045,16.3,1649700,{"date":1390,"open":1314,"high":1391,"low":1392,"close":1387,"change":196,"percent_change":1304,"volume":1393,"transactions":9,"vwap":1387},"2026-01-28",16.58,16.24,1399500,{"date":1395,"open":1396,"high":1397,"low":761,"close":805,"change":288,"percent_change":317,"volume":1398,"transactions":9,"vwap":805},"2026-01-27",16.38,16.525,957100,{"date":1400,"open":1401,"high":1401,"low":1296,"close":772,"change":958,"percent_change":1402,"volume":1403,"transactions":9,"vwap":772},"2026-01-26",16.75,-0.3,866400,{"date":1405,"open":1406,"high":1315,"low":1407,"close":815,"change":317,"percent_change":1408,"volume":1409,"transactions":9,"vwap":815},"2026-01-23",16.63,16.365,-1.43,1240700,{"date":1411,"open":1412,"high":787,"low":1413,"close":1349,"change":113,"percent_change":931,"volume":1414,"transactions":9,"vwap":1349},"2026-01-22",16.69,16.635,2124200,{"date":1416,"open":1417,"high":1339,"low":1350,"close":1418,"change":675,"percent_change":1328,"volume":1419,"transactions":9,"vwap":1418},"2026-01-21",16.72,16.74,2356100,{"date":1421,"open":1308,"high":1422,"low":1423,"close":813,"change":1402,"percent_change":1424,"volume":1425,"transactions":9,"vwap":813},"2026-01-20",16.715,16.42,-1.78,1324300,{"date":1427,"open":1428,"high":1325,"low":1418,"close":1429,"change":229,"percent_change":138,"volume":1430,"transactions":9,"vwap":1429},"2026-01-16",16.78,16.85,1324200,{"date":1432,"open":1433,"high":1434,"low":805,"close":1418,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1418},"2026-01-15",16.47,16.855,0.24,1.45,1289300,{"date":1439,"open":1440,"high":1441,"low":601,"close":1442,"change":108,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-01-14",16.46,16.56,16.5,0.36,1501300,{"date":1446,"open":1440,"high":1338,"low":1447,"close":772,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":772},"2026-01-13",16.335,0.09,0.55,1721800,{"date":1452,"open":637,"high":1423,"low":593,"close":821,"change":196,"percent_change":1304,"volume":1453,"transactions":9,"vwap":821},"2026-01-12",1648300,{"date":1455,"open":823,"high":1456,"low":1457,"close":1308,"change":148,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1308},"2026-01-09",16.475,15.975,2.36,1716800,{"date":1461,"open":1462,"high":1463,"low":740,"close":756,"change":54,"percent_change":1464,"volume":1465,"transactions":9,"vwap":756},"2026-01-08",15.52,16.094999,3.15,1271200,{"date":1467,"open":1052,"high":571,"low":741,"close":741,"change":564,"percent_change":1468,"volume":1469,"transactions":9,"vwap":741},"2026-01-07",-2.44,1292300,{"date":1471,"open":1472,"high":1386,"low":1473,"close":753,"change":229,"percent_change":1474,"volume":1475,"transactions":9,"vwap":753},"2026-01-06",15.66,15.55,0.69,1504800,{"date":1477,"open":539,"high":1478,"low":539,"close":1479,"change":1448,"percent_change":685,"volume":1480,"transactions":9,"vwap":1479},"2026-01-05",16.08,15.86,1431600,{"date":1482,"open":1462,"high":1483,"low":620,"close":1484,"change":143,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-01-02",15.835,15.77,2.07,1721400,{"date":1488,"open":561,"high":1066,"low":1489,"close":620,"change":1402,"percent_change":1490,"volume":1491,"transactions":9,"vwap":620},"2025-12-31",15.385,-1.9,1439200,{"date":1493,"open":1263,"high":1494,"low":1495,"close":1263,"change":288,"percent_change":1376,"volume":1496,"transactions":9,"vwap":1263},"2025-12-30",15.895,15.69,1057800,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1066,"change":347,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1066},"2025-12-29",15.95,16.01,15.745,-0.94,831600,{"date":1505,"open":732,"high":1506,"low":1507,"close":1253,"change":113,"percent_change":931,"volume":1508,"transactions":9,"vwap":1253},"2025-12-26",15.976,15.83,754600,{"date":1510,"open":1511,"high":1511,"low":820,"close":1499,"change":450,"percent_change":1011,"volume":1512,"transactions":9,"vwap":1499},"2025-12-24",16.049999,398900,{"date":1514,"open":1274,"high":1515,"low":1360,"close":1274,"change":1061,"percent_change":108,"volume":1516,"transactions":9,"vwap":1274},"2025-12-23",16.059999,828500,{"date":1518,"open":1052,"high":1519,"low":1494,"close":753,"change":838,"percent_change":522,"volume":1520,"transactions":9,"vwap":753},"2025-12-22",16.165,1443200,{"date":1522,"open":755,"high":1523,"low":1524,"close":580,"change":188,"percent_change":188,"volume":1525,"transactions":9,"vwap":580},"2025-12-19",16.040001,15.845,4089900,{"date":1527,"open":1528,"high":747,"low":820,"close":580,"change":1203,"percent_change":1529,"volume":1530,"transactions":9,"vwap":580},"2025-12-18",16.030001,1.33,1688000,{"date":1532,"open":734,"high":1386,"low":1533,"close":830,"change":347,"percent_change":1502,"volume":1534,"transactions":9,"vwap":830},"2025-12-17",15.6,1315800,{"date":1536,"open":1528,"high":747,"low":1537,"close":732,"change":288,"percent_change":1376,"volume":1538,"transactions":9,"vwap":732},"2025-12-16",15.765,1364500,{"date":1540,"open":812,"high":823,"low":822,"close":753,"change":288,"percent_change":1376,"volume":1541,"transactions":9,"vwap":753},"2025-12-15",1381900,{"date":1543,"open":590,"high":590,"low":830,"close":1500,"change":838,"percent_change":306,"volume":1544,"transactions":9,"vwap":1500},"2025-12-12",1795500,{"date":1546,"open":1511,"high":1547,"low":749,"close":1528,"change":258,"percent_change":123,"volume":1548,"transactions":9,"vwap":1528},"2025-12-11",16.16,1378400,{"date":1550,"open":1495,"high":756,"low":1551,"close":580,"change":1099,"percent_change":1552,"volume":1553,"transactions":9,"vwap":580},"2025-12-10",15.645,2.11,1804500,{"date":1555,"open":561,"high":1253,"low":1556,"close":1472,"change":1011,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1472},"2025-12-09",15.65,-1.2,973800,{"date":1560,"open":1368,"high":591,"low":1268,"close":731,"change":317,"percent_change":1561,"volume":1562,"transactions":9,"vwap":731},"2025-12-08",-1.49,1350300,{"date":1564,"open":1368,"high":1565,"low":1386,"close":603,"change":460,"percent_change":1255,"volume":1566,"transactions":9,"vwap":603},"2025-12-05",16.245,1057200,{"date":1568,"open":771,"high":637,"low":1569,"close":747,"change":1006,"percent_change":1570,"volume":1571,"transactions":9,"vwap":747},"2025-12-04",16.125,-1.22,781100,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1310,"change":188,"percent_change":188,"volume":1577,"transactions":9,"vwap":1310},"2025-12-03",16.34,16.598,16.325,931700,{"date":1579,"open":1423,"high":1433,"low":593,"close":1310,"change":1061,"percent_change":108,"volume":1580,"transactions":9,"vwap":1310},"2025-12-02",1031900,{"date":1582,"open":1583,"high":1584,"low":1309,"close":1296,"change":1351,"percent_change":461,"volume":1585,"transactions":9,"vwap":1296},"2025-12-01",16.29,16.505,1483200,{"date":1587,"open":1441,"high":1588,"low":805,"close":1308,"change":218,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1308},"2025-11-28",16.585,-0.66,730900,{"date":1592,"open":637,"high":1593,"low":637,"close":1441,"change":440,"percent_change":735,"volume":1594,"transactions":9,"vwap":1441},"2025-11-26",16.805,2775400,{"date":1596,"open":749,"high":1597,"low":749,"close":1326,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1326},"2025-11-25",16.595,0.71,4.49,2325000,{"date":1602,"open":552,"high":1603,"low":562,"close":1060,"change":123,"percent_change":368,"volume":1604,"transactions":9,"vwap":1060},"2025-11-24",15.945,1444300,{"date":1606,"open":1281,"high":733,"low":1281,"close":1473,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1473},"2025-11-21",0.44,2.91,1255800,{"date":1611,"open":1047,"high":1612,"low":843,"close":649,"change":188,"percent_change":188,"volume":1613,"transactions":9,"vwap":649},"2025-11-20",15.395,1357400,{"date":1615,"open":1016,"high":1616,"low":849,"close":649,"change":347,"percent_change":1381,"volume":1617,"transactions":9,"vwap":649},"2025-11-19",15.345,1377200,{"date":1619,"open":518,"high":1620,"low":1621,"close":1622,"change":450,"percent_change":1006,"volume":1623,"transactions":9,"vwap":1622},"2025-11-18",15.375,15.045,15.26,1878900,{"date":1625,"open":552,"high":552,"low":639,"close":531,"change":317,"percent_change":1626,"volume":1627,"transactions":9,"vwap":531},"2025-11-17",-1.55,2127100,{"date":1629,"open":1086,"high":539,"low":468,"close":600,"change":1376,"percent_change":1630,"volume":1631,"transactions":9,"vwap":600},"2025-11-14",-1.58,1128400,{"date":1633,"open":753,"high":1309,"low":1634,"close":830,"change":542,"percent_change":1635,"volume":1636,"transactions":9,"vwap":830},"2025-11-13",15.652,-1.62,1438000,{"date":1638,"open":593,"high":637,"low":1639,"close":1523,"change":931,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1523},"2025-11-12",16.0049992,-0.37,1459600,{"date":1643,"open":1644,"high":1273,"low":1274,"close":812,"change":450,"percent_change":1011,"volume":1645,"transactions":9,"vwap":812},"2025-11-11",16.15,1014000,{"date":1647,"open":1499,"high":1648,"low":1479,"close":1368,"change":1435,"percent_change":859,"volume":1649,"transactions":9,"vwap":1368},"2025-11-10",16.195,1369100,{"date":1651,"open":732,"high":1523,"low":1652,"close":1264,"change":196,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1264},"2025-11-07",15.73,-0.63,1557300,{"date":1656,"open":593,"high":1310,"low":1657,"close":580,"change":522,"percent_change":197,"volume":1658,"transactions":9,"vwap":580},"2025-11-06",15.965,1923500,{"date":1660,"open":756,"high":1661,"low":1264,"close":1375,"change":532,"percent_change":1219,"volume":1662,"transactions":9,"vwap":1375},"2025-11-05",16.235,2456100,{"date":1664,"open":637,"high":1665,"low":1644,"close":593,"change":959,"percent_change":1666,"volume":1667,"transactions":9,"vwap":593},"2025-11-04",16.53,-2.18,3074800,{"date":1669,"open":1670,"high":1671,"low":1440,"close":813,"change":932,"percent_change":565,"volume":1672,"transactions":9,"vwap":813},"2025-11-03",16.83,16.94,3645900,{"date":1674,"open":1675,"high":1676,"low":1670,"close":787,"change":1376,"percent_change":1677,"volume":1678,"transactions":9,"vwap":787},"2025-10-31",17.2,17.29,-1.45,2775800,{"date":1680,"open":1681,"high":26,"low":1682,"close":1683,"change":440,"percent_change":1124,"volume":1684,"transactions":9,"vwap":1683},"2025-10-30",17.18,17.08,17.22,4638400,{"date":1686,"open":797,"high":1687,"low":1349,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-10-29",17.645,17.17,1.84,12,7883300,{"date":1693,"open":563,"high":1079,"low":1040,"close":1072,"change":196,"percent_change":1034,"volume":1694,"transactions":9,"vwap":1072},"2025-10-28",1843000,{"date":1696,"open":1533,"high":1697,"low":1616,"close":563,"change":471,"percent_change":1055,"volume":1698,"transactions":9,"vwap":563},"2025-10-27",15.685,1412700,{"date":1700,"open":741,"high":1701,"low":549,"close":1086,"change":328,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1086},"2025-10-24",15.775,1.5,1721600,{"date":1705,"open":1706,"high":1707,"low":837,"close":1708,"change":735,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-10-23",15.02,15.369,15.34,1.99,2298500,{"date":1712,"open":563,"high":733,"low":1713,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-10-22",15.04,-0.5,-3.22,1808200,{"date":1718,"open":562,"high":1472,"low":531,"close":1719,"change":229,"percent_change":1598,"volume":1720,"transactions":9,"vwap":1719},"2025-10-21",15.54,1713900,{"date":1722,"open":73,"high":1723,"low":1080,"close":563,"change":1203,"percent_change":1724,"volume":1725,"transactions":9,"vwap":563},"2025-10-20",15.525,1.38,1149900,{"date":1727,"open":1281,"high":562,"low":1039,"close":1094,"change":450,"percent_change":1006,"volume":1728,"transactions":9,"vwap":1094},"2025-10-17",1114800,{"date":1730,"open":612,"high":552,"low":540,"close":639,"change":1006,"percent_change":1012,"volume":1731,"transactions":9,"vwap":639},"2025-10-16",1041100,{"date":1733,"open":600,"high":560,"low":1098,"close":620,"change":1061,"percent_change":108,"volume":1734,"transactions":9,"vwap":620},"2025-10-15",1149300,{"date":1736,"open":1248,"high":1086,"low":500,"close":551,"change":824,"percent_change":1068,"volume":1737,"transactions":9,"vwap":551},"2025-10-14",1174000,{"date":1739,"open":1740,"high":530,"low":1740,"close":1706,"change":675,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1706},"2025-10-13",14.96,1.28,1018700,{"date":1744,"open":1098,"high":620,"low":468,"close":468,"change":1219,"percent_change":1745,"volume":1746,"transactions":9,"vwap":468},"2025-10-10",-2.82,1454200,{"date":1748,"open":1533,"high":1749,"low":1750,"close":1622,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1622},"2025-10-09",15.64,15.18,-0.33,-2.12,1163800,{"date":1755,"open":549,"high":560,"low":551,"close":1093,"change":640,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1093},"2025-10-08",0.91,2312200,{"date":1759,"open":733,"high":539,"low":619,"close":620,"change":306,"percent_change":1760,"volume":1761,"transactions":9,"vwap":620},"2025-10-07",-0.77,1168200,{"date":1763,"open":1764,"high":1472,"low":1622,"close":1086,"change":553,"percent_change":554,"volume":1765,"transactions":9,"vwap":1086},"2025-10-06",15.47,1492600,{"date":1767,"open":1370,"high":1768,"low":1769,"close":551,"change":1061,"percent_change":108,"volume":1770,"transactions":9,"vwap":551},"2025-10-03",15.695,15.439,1686200,{"date":1772,"open":1281,"high":620,"low":1773,"close":563,"change":675,"percent_change":1774,"volume":1775,"transactions":9,"vwap":563},"2025-10-02",15.19,1.25,1398200,{"date":1777,"open":649,"high":73,"low":1778,"close":1040,"change":629,"percent_change":630,"volume":1779,"transactions":9,"vwap":1040},"2025-10-01",15.03,1713200,{"date":1781,"open":837,"high":628,"low":1248,"close":628,"change":1075,"percent_change":83,"volume":1782,"transactions":9,"vwap":628},"2025-09-30",1459500,{"date":1784,"open":479,"high":1778,"low":510,"close":829,"change":378,"percent_change":1785,"volume":1786,"transactions":9,"vwap":829},"2025-09-29",0.47,1537500,{"date":1788,"open":858,"high":1789,"low":858,"close":1117,"change":259,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1117},"2025-09-26",14.925,2.13,1770200,{"date":1793,"open":469,"high":887,"low":1794,"close":1026,"change":1380,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1026},"2025-09-25",14.415,-1.09,1608700,{"date":1798,"open":500,"high":1740,"low":887,"close":887,"change":1380,"percent_change":74,"volume":1799,"transactions":9,"vwap":887},"2025-09-24",1870100,{"date":1801,"open":842,"high":1802,"low":716,"close":1803,"change":388,"percent_change":553,"volume":1804,"transactions":9,"vwap":1803},"2025-09-23",15.056,14.86,2005800,{"date":1806,"open":843,"high":843,"low":447,"close":500,"change":460,"percent_change":711,"volume":1807,"transactions":9,"vwap":500},"2025-09-22",2720600,{"date":1809,"open":1098,"high":1810,"low":1811,"close":829,"change":511,"percent_change":1812,"volume":1813,"transactions":9,"vwap":829},"2025-09-19",15.335,14.875,-2.61,17799100,{"date":1815,"open":1816,"high":562,"low":508,"close":1098,"change":1203,"percent_change":757,"volume":1817,"transactions":9,"vwap":1098},"2025-09-18",15.14,2305700,{"date":1819,"open":1820,"high":1821,"low":1822,"close":649,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":649},"2025-09-17",15.61,15.855,15.055,-0.45,-2.89,2423100,{"date":1827,"open":1093,"high":1828,"low":1829,"close":552,"change":113,"percent_change":931,"volume":1830,"transactions":9,"vwap":552},"2025-09-16",15.7,15.445,1795600,{"date":1832,"open":1833,"high":561,"low":612,"close":1086,"change":838,"percent_change":522,"volume":1834,"transactions":9,"vwap":1086},"2025-09-15",15.68,2765500,{"date":1836,"open":1052,"high":1515,"low":1719,"close":1093,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1093},"2025-09-12",-0.47,-2.93,1399400,{"date":1841,"open":1060,"high":1842,"low":1066,"close":1515,"change":1443,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1515},"2025-09-11",16.105,2.29,1620400,{"date":1846,"open":733,"high":822,"low":1847,"close":1828,"change":108,"percent_change":148,"volume":1848,"transactions":9,"vwap":1828},"2025-09-10",15.605,1550200,{"date":1850,"open":1375,"high":1851,"low":552,"close":1749,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1749},"2025-09-09",16.2,-0.57,-3.52,1987100,{"date":1856,"open":1392,"high":1053,"low":1857,"close":1302,"change":958,"percent_change":289,"volume":1858,"transactions":9,"vwap":1302},"2025-09-08",15.925,2826700,{"date":1860,"open":1302,"high":1861,"low":1457,"close":806,"change":123,"percent_change":1862,"volume":1863,"transactions":9,"vwap":806},"2025-09-05",16.54,1.56,2651400,{"date":1865,"open":1556,"high":1386,"low":1473,"close":1500,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1500},"2025-09-04",0.45,2.89,2122000,{"date":1870,"open":1828,"high":1507,"low":1871,"close":552,"change":451,"percent_change":1872,"volume":1873,"transactions":9,"vwap":552},"2025-09-03",15.545,-1.33,2127000,{"date":1875,"open":1507,"high":1876,"low":1551,"close":1484,"change":289,"percent_change":1184,"volume":1877,"transactions":9,"vwap":1484},"2025-09-02",15.91,1939400,{"date":1879,"open":761,"high":1880,"low":1457,"close":1478,"change":306,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1478},"2025-08-29",16.265,-0.74,1447600,{"date":1884,"open":821,"high":821,"low":1885,"close":1851,"change":532,"percent_change":1219,"volume":1886,"transactions":9,"vwap":1851},"2025-08-28",16.145,2058100,{"date":1888,"open":1547,"high":1396,"low":1309,"close":1303,"change":258,"percent_change":123,"volume":1889,"transactions":9,"vwap":1303},"2025-08-27",1830700,{"date":1891,"open":591,"high":1892,"low":1851,"close":761,"change":958,"percent_change":289,"volume":1893,"transactions":9,"vwap":761},"2025-08-26",16.395,2173300,{"date":1895,"open":1433,"high":1326,"low":1392,"close":1053,"change":985,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1053},"2025-08-25",-1.69,2075300,{"date":1899,"open":1479,"high":1900,"low":822,"close":1441,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1441},"2025-08-22",16.745,0.75,4.74,2618900,{"date":1905,"open":1652,"high":755,"low":733,"close":1268,"change":450,"percent_change":1011,"volume":1906,"transactions":9,"vwap":1268},"2025-08-21",1957500,{"date":1908,"open":1375,"high":1309,"low":573,"close":822,"change":1402,"percent_change":430,"volume":1909,"transactions":9,"vwap":822},"2025-08-20",2912100,{"date":1911,"open":1507,"high":823,"low":1495,"close":1309,"change":148,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1309},"2025-08-19",2.41,2489500,{"date":1915,"open":755,"high":1253,"low":1263,"close":831,"change":522,"percent_change":1159,"volume":1916,"transactions":9,"vwap":831},"2025-08-18",1580300,{"date":1918,"open":761,"high":1387,"low":755,"close":1264,"change":289,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1264},"2025-08-15",-1.91,1598100,{"date":1922,"open":1547,"high":1923,"low":1523,"close":1851,"change":289,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1851},"2025-08-14",16.31,-1.88,3627700,{"date":1927,"open":1268,"high":1326,"low":1263,"close":1326,"change":630,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1326},"2025-08-13",5.03,4220000,{"date":1931,"open":620,"high":1060,"low":1616,"close":560,"change":824,"percent_change":1932,"volume":1933,"transactions":9,"vwap":560},"2025-08-12",2.75,3318100,{"date":1935,"open":621,"high":1072,"low":1621,"close":541,"change":629,"percent_change":630,"volume":1936,"transactions":9,"vwap":541},"2025-08-11",1926600,{"date":1938,"open":1263,"high":1939,"low":540,"close":1750,"change":1255,"percent_change":400,"volume":1940,"transactions":9,"vwap":1750},"2025-08-08",15.755,2708400,{"date":1942,"open":1833,"high":1060,"low":619,"close":572,"change":629,"percent_change":1943,"volume":1944,"transactions":9,"vwap":572},"2025-08-07",0.77,2439000,{"date":1946,"open":733,"high":1828,"low":562,"close":1473,"change":450,"percent_change":1011,"volume":1947,"transactions":9,"vwap":1473},"2025-08-06",4664800,{"date":1949,"open":740,"high":1551,"low":1810,"close":741,"change":629,"percent_change":133,"volume":1950,"transactions":9,"vwap":741},"2025-08-05",2681700,{"date":1952,"open":518,"high":1764,"low":1046,"close":602,"change":1124,"percent_change":1953,"volume":1954,"transactions":9,"vwap":602},"2025-08-04",1.91,2554600,{"date":1956,"open":1816,"high":1957,"low":1803,"close":1080,"change":451,"percent_change":1007,"volume":1958,"transactions":9,"vwap":1080},"2025-08-01",15.275,3655200,{"date":1960,"open":1094,"high":1961,"low":1962,"close":619,"change":958,"percent_change":1963,"volume":1964,"transactions":9,"vwap":619},"2025-07-31",15.435,15.08,-0.32,3312800,{"date":1966,"open":1040,"high":1472,"low":1967,"close":563,"change":1785,"percent_change":1968,"volume":1969,"transactions":9,"vwap":563},"2025-07-30",14.685,3.14,6649500,{"date":1971,"open":1706,"high":621,"low":654,"close":1740,"change":113,"percent_change":532,"volume":1972,"transactions":9,"vwap":1740},"2025-07-29",3454600,{"date":1974,"open":1975,"high":1976,"low":1087,"close":1087,"change":522,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1087},"2025-07-28",15.15,15.235,-0.86,2173400,{"date":1980,"open":1962,"high":1816,"low":1811,"close":492,"change":440,"percent_change":1099,"volume":1981,"transactions":9,"vwap":492},"2025-07-25",1365000,{"date":1983,"open":1087,"high":521,"low":1984,"close":1021,"change":440,"percent_change":1099,"volume":1985,"transactions":9,"vwap":1021},"2025-07-24",14.88,1430900,{"date":1987,"open":1087,"high":520,"low":1248,"close":849,"change":298,"percent_change":1988,"volume":1989,"transactions":9,"vwap":849},"2025-07-23",1.21,1073300,{"date":1991,"open":1992,"high":479,"low":709,"close":478,"change":1866,"percent_change":1993,"volume":1994,"transactions":9,"vwap":478},"2025-07-22",14.39,3.13,2031100,{"date":1996,"open":725,"high":458,"low":1997,"close":1998,"change":1402,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-07-21",14.35,14.37,-2.04,1665400,{"date":2002,"open":1803,"high":1803,"low":2003,"close":437,"change":288,"percent_change":429,"volume":2004,"transactions":9,"vwap":437},"2025-07-18",14.595,1573800,{"date":2006,"open":667,"high":2007,"low":699,"close":716,"change":735,"percent_change":2008,"volume":2009,"transactions":9,"vwap":716},"2025-07-17",14.745,2.08,1506000,{"date":2011,"open":1005,"high":1241,"low":2012,"close":667,"change":1448,"percent_change":2013,"volume":2014,"transactions":9,"vwap":667},"2025-07-16",14.085,0.63,1956200,{"date":2016,"open":1803,"high":722,"low":2017,"close":1130,"change":1255,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1130},"2025-07-15",14.31,-3.31,1478600,{"date":2021,"open":478,"high":1087,"low":2022,"close":489,"change":218,"percent_change":1881,"volume":2023,"transactions":9,"vwap":489},"2025-07-14",14.665,1466800,{"date":2025,"open":1046,"high":1773,"low":1811,"close":829,"change":289,"percent_change":1999,"volume":2026,"transactions":9,"vwap":829},"2025-07-11",1882600,{"date":2028,"open":1004,"high":1072,"low":470,"close":518,"change":2013,"percent_change":2029,"volume":2030,"transactions":9,"vwap":518},"2025-07-10",4.32,3539800,{"date":2032,"open":437,"high":457,"low":1033,"close":647,"change":1448,"percent_change":594,"volume":2033,"transactions":9,"vwap":647},"2025-07-09",1476100,{"date":2035,"open":673,"high":2036,"low":937,"close":436,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":436},"2025-07-08",14.575,0.39,2.76,2006400,{"date":2041,"open":1229,"high":691,"low":2042,"close":1134,"change":460,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1134},"2025-07-07",13.995,-0.56,1626200,{"date":2046,"open":1997,"high":2047,"low":2048,"close":886,"change":471,"percent_change":1381,"volume":2049,"transactions":9,"vwap":886},"2025-07-03",14.365,14.1,1410300,{"date":2051,"open":407,"high":1033,"low":942,"close":681,"change":298,"percent_change":2052,"volume":2053,"transactions":9,"vwap":681},"2025-07-02",1.27,1604300,{"date":2055,"open":2056,"high":2036,"low":2057,"close":1229,"change":1443,"percent_change":1022,"volume":2058,"transactions":9,"vwap":1229},"2025-07-01",13.73,13.685,2547100,{"date":2060,"open":2061,"high":2062,"low":2063,"close":374,"change":113,"percent_change":532,"volume":2064,"transactions":9,"vwap":374},"2025-06-30",13.86,13.88,13.644,1577200,{"date":2066,"open":950,"high":936,"low":385,"close":2067,"change":258,"percent_change":1124,"volume":2068,"transactions":9,"vwap":2067},"2025-06-27",13.81,5122200,{"date":2070,"open":2067,"high":1193,"low":2071,"close":2072,"change":450,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-06-26",13.75,13.77,-0.22,1701600,{"date":2076,"open":2077,"high":2077,"low":2078,"close":374,"change":347,"percent_change":74,"volume":2079,"transactions":9,"vwap":374},"2025-06-25",13.99,13.635,1725600,{"date":2081,"open":377,"high":1233,"low":376,"close":354,"change":153,"percent_change":2082,"volume":2083,"transactions":9,"vwap":354},"2025-06-24",2.57,1690000,{"date":2085,"open":1183,"high":1211,"low":1164,"close":1150,"change":1075,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1150},"2025-06-23",1.49,1647700,{"date":2089,"open":1182,"high":983,"low":285,"close":2090,"change":196,"percent_change":1881,"volume":2091,"transactions":9,"vwap":2090},"2025-06-20",13.4,1933700,{"date":2093,"open":387,"high":2094,"low":2095,"close":2096,"change":838,"percent_change":347,"volume":2097,"transactions":9,"vwap":2096},"2025-06-18",13.795,13.48,13.5,1246500,{"date":2099,"open":1143,"high":978,"low":2100,"close":2101,"change":542,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-06-17",13.485,13.52,-1.89,1332900,{"date":2105,"open":950,"high":2062,"low":2106,"close":1213,"change":629,"percent_change":230,"volume":2107,"transactions":9,"vwap":1213},"2025-06-16",13.585,3200900,{"date":2109,"open":963,"high":2110,"low":397,"close":2111,"change":429,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-06-13",13.905,13.66,-1.94,1709000,{"date":2115,"open":2116,"high":880,"low":920,"close":1193,"change":1006,"percent_change":854,"volume":2117,"transactions":9,"vwap":1193},"2025-06-12",14.03,1420700,{"date":2119,"open":415,"high":709,"low":926,"close":2120,"change":347,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-06-11",14.13,-1.05,1208900,{"date":2124,"open":1997,"high":699,"low":673,"close":1225,"change":378,"percent_change":54,"volume":2125,"transactions":9,"vwap":1225},"2025-06-10",1228600,{"date":2127,"open":407,"high":1130,"low":355,"close":1123,"change":298,"percent_change":1741,"volume":2128,"transactions":9,"vwap":1123},"2025-06-09",980000,{"date":2130,"open":1997,"high":1992,"low":894,"close":2116,"change":347,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2116},"2025-06-06",-1.06,1789600,{"date":2134,"open":418,"high":2135,"low":365,"close":673,"change":1074,"percent_change":1203,"volume":2136,"transactions":9,"vwap":673},"2025-06-05",14.255,1344200,{"date":2138,"open":926,"high":2139,"low":2012,"close":418,"change":440,"percent_change":153,"volume":2140,"transactions":9,"vwap":418},"2025-06-04",14.235,1143100,{"date":2142,"open":2056,"high":1134,"low":1211,"close":2048,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2048},"2025-06-03",0.34,2.47,1295200,{"date":2147,"open":375,"high":894,"low":1150,"close":955,"change":1011,"percent_change":2148,"volume":2149,"transactions":9,"vwap":955},"2025-06-02",-1.36,1575900,{"date":2151,"open":354,"high":2152,"low":374,"close":354,"change":306,"percent_change":269,"volume":2153,"transactions":9,"vwap":354},"2025-05-30",14.0050001,1880700,{"date":2155,"open":406,"high":1201,"low":2077,"close":674,"change":229,"percent_change":630,"volume":2156,"transactions":9,"vwap":674},"2025-05-29",1223900,{"date":2158,"open":942,"high":1134,"low":375,"close":990,"change":1351,"percent_change":2159,"volume":2160,"transactions":9,"vwap":990},"2025-05-28",-0.64,1279200,{"date":2162,"open":2163,"high":2012,"low":957,"close":355,"change":1607,"percent_change":2164,"volume":2165,"transactions":9,"vwap":355},"2025-05-27",13.82,3.23,1266800,{"date":2167,"open":356,"high":377,"low":1177,"close":398,"change":522,"percent_change":472,"volume":2168,"transactions":9,"vwap":398},"2025-05-23",946700,{"date":2170,"open":977,"high":1213,"low":376,"close":963,"change":450,"percent_change":2073,"volume":2171,"transactions":9,"vwap":963},"2025-05-22",1608800,{"date":2173,"open":407,"high":2174,"low":2175,"close":2072,"change":711,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2072},"2025-05-21",14.23,13.745,-3.77,1027500,{"date":2179,"open":657,"high":448,"low":691,"close":2017,"change":306,"percent_change":1178,"volume":2180,"transactions":9,"vwap":2017},"2025-05-20",807700,{"date":2182,"open":2174,"high":665,"low":2174,"close":425,"change":931,"percent_change":336,"volume":2183,"transactions":9,"vwap":425},"2025-05-19",1264200,{"date":2185,"open":448,"high":1112,"low":893,"close":665,"change":389,"percent_change":2186,"volume":2187,"transactions":9,"vwap":665},"2025-05-16",1.05,1899100,{"date":2189,"open":665,"high":665,"low":1225,"close":681,"change":522,"percent_change":1055,"volume":2190,"transactions":9,"vwap":681},"2025-05-15",1547700,{"date":2192,"open":887,"high":468,"low":416,"close":449,"change":700,"percent_change":793,"volume":2193,"transactions":9,"vwap":449},"2025-05-14",986500,{"date":2195,"open":468,"high":863,"low":470,"close":467,"change":388,"percent_change":640,"volume":2196,"transactions":9,"vwap":467},"2025-05-13",2294900,{"date":2198,"open":468,"high":1087,"low":2036,"close":1254,"change":650,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1254},"2025-05-12",3.95,2383700,{"date":2202,"open":1122,"high":1122,"low":395,"close":673,"change":553,"percent_change":641,"volume":2203,"transactions":9,"vwap":673},"2025-05-09",2155900,{"date":2205,"open":920,"high":1225,"low":2163,"close":355,"change":1124,"percent_change":1552,"volume":2206,"transactions":9,"vwap":355},"2025-05-08",1228500,{"date":2208,"open":2062,"high":2209,"low":2210,"close":955,"change":931,"percent_change":1219,"volume":2211,"transactions":9,"vwap":955},"2025-05-07",13.94,13.654,1613600,{"date":2213,"open":1193,"high":2120,"low":912,"close":2163,"change":239,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2163},"2025-05-06",-1.64,1808700,{"date":2217,"open":894,"high":2218,"low":920,"close":355,"change":1061,"percent_change":378,"volume":2219,"transactions":9,"vwap":355},"2025-05-05",14.185,1353900,{"date":2221,"open":942,"high":2222,"low":2077,"close":2223,"change":388,"percent_change":640,"volume":2224,"transactions":9,"vwap":2223},"2025-05-02",14.305,14.04,2345400,{"date":2226,"open":2056,"high":427,"low":324,"close":911,"change":1474,"percent_change":2227,"volume":2228,"transactions":9,"vwap":911},"2025-05-01",5.18,3777300,{"date":2230,"open":2231,"high":2232,"low":2233,"close":343,"change":684,"percent_change":875,"volume":2234,"transactions":9,"vwap":343},"2025-04-30",12.98,13.39,12.935,2602000,{"date":2236,"open":971,"high":346,"low":2237,"close":2238,"change":1448,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-04-29",13.02,13.25,0.68,2258900,{"date":2242,"open":287,"high":284,"low":287,"close":2243,"change":1042,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-04-28",13.16,2.09,1999900,{"date":2247,"open":226,"high":2248,"low":228,"close":287,"change":229,"percent_change":2249,"volume":2250,"transactions":9,"vwap":287},"2025-04-25",12.91,0.86,1303100,{"date":2252,"open":217,"high":2253,"low":2254,"close":226,"change":895,"percent_change":2255,"volume":2256,"transactions":9,"vwap":226},"2025-04-24",12.83,12.36,2.24,1485800,{"date":2258,"open":2259,"high":316,"low":19,"close":2260,"change":1866,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-04-23",12.46,12.5,3.73,2612400,{"date":181,"open":2264,"high":2265,"low":177,"close":2266,"change":1075,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},11.85,12.08,12.05,1.69,1834700]