[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HE":3,"homepage-market-summary":31,"stock-historical-HE":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HE","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},"Hawaiian Electric Industries, Inc.","NYSE",null,"ELECTRIC SERVICES","Hawaiian Electric Industries is the parent company of three Hawaii-based regulated utilities and owns a 10% minority interest in Hawaii's American Savings Bank. The utilities provide electricity on the islands of Oahu, Hawaii, Maui, Molokai, and Lanai.","2,675","Honolulu, HI",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},8.9,9.03,9.05,8.88,8.93,-0.03,-0.34,2235392.95963,19645,8.9325,17.38,8.6805,2528141.597576972,2.5,9809,{"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":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},2303960,840945299.394243,-14.91,"2025-04-22",[182,183,191,202,210,220,229,240,248,257,267,278,287,297,306,317,327,336,346,356,366,374,384,393,404,414,423,432,442,452,462,473,483,493,504,512,522,530,539,549,558,568,579,588,599,609,620,628,637,648,657,666,673,683,691,700,706,711,718,723,730,737,743,748,754,760,767,770,774,780,786,792,799,803,807,813,819,823,829,835,841,845,850,853,857,862,867,872,876,880,884,889,892,895,902,906,909,915,919,924,930,937,946,954,962,970,976,984,991,999,1004,1012,1018,1023,1030,1037,1044,1050,1056,1061,1067,1071,1078,1086,1093,1098,1104,1110,1116,1121,1129,1133,1142,1150,1157,1166,1174,1182,1189,1194,1198,1203,1208,1212,1216,1221,1228,1235,1242,1249,1256,1260,1265,1271,1276,1281,1287,1292,1300,1307,1314,1320,1327,1335,1343,1347,1353,1360,1366,1370,1376,1382,1387,1392,1396,1400,1405,1409,1417,1421,1427,1434,1439,1445,1451,1455,1460,1467,1472,1480,1486,1492,1500,1508,1515,1518,1525,1529,1535,1543,1547,1552,1555,1561,1565,1568,1572,1577,1582,1588,1594,1600,1603,1606,1610,1615,1620,1626,1631,1637,1640,1643,1646,1650,1656,1663,1667,1670,1673,1676,1679,1682,1685,1689,1694,1699,1703,1707,1710,1713,1718,1721,1725,1728,1733,1739,1745,1749,1754,1758,1762,1766,1771,1775,1779,1783,1786,1790,1795,1798,1801,1807,1812,1816,1821,1825,1830,1836,1839,1842,1847,1854,1859,1864,1872,1877,1883,1888,1892,1896,1900,1903,1907,1910,1914,1917,1920,1923,1927,1933,1937,1940,1943,1947,1952,1959,1965,1969,1972,1977,1983,1987,1991,1995,1999,2005,2009,2014,2020,2026,2032,2036,2040,2043,2048,2052,2056,2061,2065,2070,2075,2081,2084,2088,2091,2097,2103,2108,2112,2115,2119,2124,2127,2131,2137,2142,2145,2148,2151,2156,2160,2164,2167,2170,2174,2178,2181,2184,2189,2194,2198,2202,2205,2208,2213,2216,2220,2224,2229,2233,2238,2243,2247,2250,2254],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":27,"close":20,"change":113,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",8.85,8.99,-0.11,3170187.098925,22674,8.8679,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",9.04,9.08,8.92,8.94,-0.14,-1.54,2720445.254682,21275,8.9802,{"date":203,"open":16,"high":204,"low":185,"close":194,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",9.13,0.13,1.45,3049761.456235,21302,9.0522,{"date":211,"open":193,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",9.1,8.76,8.95,-0.15,-1.65,3404734.262693,23587,8.9276,{"date":221,"open":18,"high":222,"low":223,"close":212,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",9.21,9.0119,-0.07,-0.76,2566076.222016,21887,9.1092,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",9.22,9.34,9,9.17,-0.05,-0.54,3692891.388405,26020,9.1311,{"date":241,"open":242,"high":242,"low":222,"close":231,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",9.62,-0.41,-4.26,2445895.437844,20796,9.2983,{"date":249,"open":242,"high":250,"low":251,"close":252,"change":108,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",9.73,9.565,9.63,0.63,2678324.534292,20521,9.6389,{"date":258,"open":259,"high":260,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",9.95,10.05,9.57,-0.23,-2.35,3026963.531076,24963,9.6583,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",10.02,10.07,9.79,9.8,-0.29,-2.87,7146526.859223,24508,9.841,{"date":279,"open":280,"high":281,"low":270,"close":282,"change":197,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",10.21,10.2966,10.09,-1.37,2266744.129025,19324,10.1337,{"date":288,"open":289,"high":290,"low":270,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",10.28,10.3,10.23,0.02,0.2,2350034.439179,20653,10.1826,{"date":298,"open":299,"high":300,"low":301,"close":280,"change":215,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",10.34,10.37,10.17,-1.45,2252110.027783,21339,10.2363,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",10.41,10.4487,10.315,10.36,-0.02,-0.19,2362811.038241,24149,10.3627,{"date":318,"open":319,"high":320,"low":299,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",10.58,10.61,10.38,-0.09,-0.86,2629846.64592,17787,10.4123,{"date":328,"open":289,"high":329,"low":289,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",10.57,10.47,0.14,1.36,4062723.736023,26772,10.4854,{"date":337,"open":338,"high":339,"low":289,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",10.895,10.949,10.33,-0.57,-5.23,3177014.333587,23536,10.4245,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":313,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",10.86,11.055,10.76,10.9,-1.71,2477633.929494,19051,10.9326,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",11.04,11.14,11,11.09,0,2815284.359762,17267,11.0816,{"date":367,"open":360,"high":368,"low":369,"close":361,"change":331,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",11.21,10.935,1.28,2608346.444887,15107,11.0785,{"date":375,"open":376,"high":377,"low":348,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",11.03,11.07,10.95,-0.13,-1.17,2308419.399653,17982,10.9521,{"date":385,"open":386,"high":387,"low":369,"close":388,"change":197,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",11.17,11.2549,11.08,-1.25,2754202.950482,23456,11.0635,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",11.33,11.4,11.145,11.22,-0.18,-1.58,2693261.36192,15873,11.2268,{"date":405,"open":406,"high":407,"low":408,"close":396,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",11.51,11.5995,11.315,-0.06,-0.52,1788153.404633,14793,11.419,{"date":415,"open":416,"high":417,"low":395,"close":418,"change":21,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",11.38,11.52,11.46,-0.26,1631958.330274,13369,11.4483,{"date":424,"open":395,"high":417,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-26",11.25,11.49,0.12,1.06,1872129.327068,14013,11.4501,{"date":433,"open":426,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-25",11.5188,11.29,11.37,-0.04,-0.35,1946289.80099,15479,11.3561,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":322,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",11.53,11.57,11.365,11.41,-0.78,2477575.488021,17539,11.4284,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":187,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-21",11.66,11.6905,11.42,11.5,-0.95,2968949.111289,17432,11.512,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",11.64,11.84,11.58,11.61,-0.1,-0.85,1605186.580432,16157,11.704,{"date":474,"open":467,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",11.88,11.6,11.71,0.15,1.3,2146827.919639,19749,11.7601,{"date":484,"open":485,"high":486,"low":456,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",11.72,11.95,11.56,-0.25,-2.12,2665901.989664,24212,11.586,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-17",11.73,11.87,11.63,11.81,0.08,0.68,1916622.79618,21602,11.7937,{"date":505,"open":506,"high":507,"low":508,"close":495,"change":468,"percent_change":469,"volume":509,"transactions":510,"vwap":511},"2026-08-14",11.82,11.92,11.705,1667448.975677,18724,11.8078,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":468,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-13",11.96,12.1,11.8211,11.83,-0.84,1726207.731223,18271,11.8984,{"date":523,"open":524,"high":525,"low":526,"close":524,"change":499,"percent_change":500,"volume":527,"transactions":528,"vwap":529},"2026-08-12",11.93,12.09,11.85,1740508.179958,20252,11.9481,{"date":531,"open":532,"high":486,"low":533,"close":526,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-11",11.79,11.715,0.17,1.46,2291371.306264,25744,11.8443,{"date":540,"open":541,"high":542,"low":435,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-10",12.15,12.2232,11.68,-0.72,-5.81,5587725.798086,53263,11.6832,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":322,"percent_change":544,"volume":555,"transactions":556,"vwap":557},"2026-08-07",12.45,12.68,12.335,12.4,2444901.921808,25165,12.4781,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":468,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-06",12.61,12.655,12.44,12.49,-0.79,1254733.089886,15179,12.4993,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-05",12.65,12.72,12.505,12.59,-0.17,-1.33,1589068.049904,16315,12.5834,{"date":580,"open":570,"high":581,"low":582,"close":583,"change":108,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-04",12.825,12.535,12.76,0.47,1435891.765915,16112,12.7211,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-03",12.89,12.99,12.605,12.7,-0.22,-1.7,2574025.8858,23515,12.7078,{"date":600,"open":601,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-31",13.28,12.865,12.92,-0.27,-2.05,1109228.957249,13782,12.9737,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",13.18,13.275,13.025,13.19,0.11,0.84,1615511.32754,16589,13.1343,{"date":621,"open":614,"high":622,"low":623,"close":624,"change":468,"percent_change":225,"volume":625,"transactions":626,"vwap":627},"2026-07-29",13.24,13.02,13.08,1289998.328672,16996,13.0942,{"date":629,"open":630,"high":631,"low":632,"close":611,"change":437,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-28",13.27,13.37,13.135,-0.3,1083080.0395,13836,13.2158,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-27",13.51,13.54,13.17,13.22,-0.28,-2.07,1310442.637778,14841,13.2769,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":21,"percent_change":594,"volume":654,"transactions":655,"vwap":656},"2026-07-24",13.59,13.6,13.495,13.5,827285.536082,11709,13.5215,{"date":658,"open":659,"high":660,"low":659,"close":661,"change":224,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-23",13.47,13.69,13.53,-0.51,1599739.604159,15066,13.5545,{"date":667,"open":640,"high":651,"low":668,"close":651,"change":427,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-22",13.3901,0.89,1119323.216932,14121,13.5404,{"date":674,"open":614,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-21",13.525,13.185,13.48,0.26,1.97,1609908.013798,15452,13.4332,{"date":684,"open":685,"high":686,"low":687,"close":642,"change":262,"percent_change":352,"volume":688,"transactions":689,"vwap":690},"2026-07-20",13.39,13.43,13.175,1923272.478845,16692,13.2571,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-17",13.85,13.95,13.38,13.45,-0.31,-2.25,1378800,{"date":701,"open":677,"high":702,"low":677,"close":703,"change":678,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-07-16",14.16,13.76,1.93,2673000,{"date":707,"open":653,"high":708,"low":709,"close":653,"change":312,"percent_change":215,"volume":710,"transactions":9,"vwap":653},"2026-07-15",13.66,13.36,1509700,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":292,"percent_change":478,"volume":717,"transactions":9,"vwap":716},"2026-07-14",13.63,13.7,13.44,13.52,1517500,{"date":719,"open":720,"high":721,"low":659,"close":653,"change":224,"percent_change":410,"volume":722,"transactions":9,"vwap":653},"2026-07-13",13.55,13.77,1569300,{"date":724,"open":639,"high":650,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-10",13.33,13.57,0.19,1.42,1012800,{"date":731,"open":720,"high":732,"low":733,"close":695,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":695},"2026-07-09",13.61,13.31,-0.16,-1.18,1553800,{"date":738,"open":739,"high":740,"low":741,"close":640,"change":727,"percent_change":728,"volume":742,"transactions":9,"vwap":640},"2026-07-08",13.3,13.67,13.21,2619400,{"date":744,"open":640,"high":745,"low":725,"close":746,"change":224,"percent_change":410,"volume":747,"transactions":9,"vwap":746},"2026-07-07",13.56,13.35,1197800,{"date":749,"open":639,"high":750,"low":695,"close":751,"change":752,"percent_change":198,"volume":753,"transactions":9,"vwap":751},"2026-07-06",13.65,13.42,-0.21,1348500,{"date":755,"open":732,"high":756,"low":716,"close":713,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":713},"2026-07-02",13.72,0.22,1.64,1289600,{"date":761,"open":762,"high":660,"low":746,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-01",13.49,13.41,-0.12,-0.89,1655000,{"date":768,"open":653,"high":732,"low":725,"close":661,"change":437,"percent_change":273,"volume":769,"transactions":9,"vwap":661},"2026-06-30",1277400,{"date":771,"open":745,"high":772,"low":685,"close":726,"change":362,"percent_change":362,"volume":773,"transactions":9,"vwap":726},"2026-06-29",13.68,1655900,{"date":775,"open":746,"high":651,"low":776,"close":726,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":726},"2026-06-26",13.29,0.3,2.26,4530200,{"date":781,"open":614,"high":782,"low":783,"close":630,"change":235,"percent_change":784,"volume":785,"transactions":9,"vwap":630},"2026-06-25",13.32,12.96,-0.38,2225400,{"date":787,"open":641,"high":788,"low":789,"close":782,"change":293,"percent_change":790,"volume":791,"transactions":9,"vwap":782},"2026-06-24",13.34,13.12,1.52,1428800,{"date":793,"open":794,"high":601,"low":795,"close":789,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":789},"2026-06-23",12.94,12.9,0.24,1.86,2671500,{"date":800,"open":603,"high":789,"low":571,"close":801,"change":197,"percent_change":74,"volume":802,"transactions":9,"vwap":801},"2026-06-22",12.88,1834900,{"date":804,"open":614,"high":614,"low":801,"close":623,"change":322,"percent_change":805,"volume":806,"transactions":9,"vwap":623},"2026-06-18",-0.69,3089300,{"date":808,"open":631,"high":639,"low":794,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-17",13.11,-0.36,-2.67,1967900,{"date":814,"open":685,"high":651,"low":815,"close":659,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":659},"2026-06-16",13.25,0.09,0.67,1455800,{"date":820,"open":685,"high":821,"low":622,"close":695,"change":362,"percent_change":362,"volume":822,"transactions":9,"vwap":695},"2026-06-15",13.46,1284800,{"date":824,"open":825,"high":677,"low":825,"close":695,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":695},"2026-06-12",13.2,0.21,1.59,1298400,{"date":830,"open":614,"high":782,"low":831,"close":641,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":641},"2026-06-11",13.1,0.1,0.77,1572600,{"date":836,"open":821,"high":677,"low":837,"close":838,"change":784,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-10",13.03,13.07,-2.83,1622200,{"date":842,"open":639,"high":772,"low":843,"close":696,"change":362,"percent_change":362,"volume":844,"transactions":9,"vwap":696},"2026-06-09",13.4,1577900,{"date":846,"open":726,"high":847,"low":695,"close":696,"change":322,"percent_change":848,"volume":849,"transactions":9,"vwap":696},"2026-06-08",13.71,-0.66,1196300,{"date":851,"open":677,"high":847,"low":659,"close":640,"change":832,"percent_change":160,"volume":852,"transactions":9,"vwap":640},"2026-06-05",1671800,{"date":854,"open":659,"high":726,"low":642,"close":715,"change":108,"percent_change":855,"volume":856,"transactions":9,"vwap":715},"2026-06-04",0.45,2181700,{"date":858,"open":716,"high":859,"low":788,"close":695,"change":313,"percent_change":860,"volume":861,"transactions":9,"vwap":695},"2026-06-03",13.78,-1.4,1749600,{"date":863,"open":831,"high":714,"low":864,"close":726,"change":128,"percent_change":865,"volume":866,"transactions":9,"vwap":726},"2026-06-02",13.09,3.04,1635100,{"date":868,"open":825,"high":622,"low":869,"close":641,"change":379,"percent_change":870,"volume":871,"transactions":9,"vwap":641},"2026-06-01",13.06,-0.98,1538300,{"date":873,"open":659,"high":677,"low":815,"close":739,"change":313,"percent_change":874,"volume":875,"transactions":9,"vwap":739},"2026-05-29",-1.41,1766600,{"date":877,"open":653,"high":721,"low":763,"close":762,"change":409,"percent_change":878,"volume":879,"transactions":9,"vwap":762},"2026-05-28",-0.44,1537900,{"date":881,"open":708,"high":859,"low":653,"close":720,"change":468,"percent_change":882,"volume":883,"transactions":9,"vwap":720},"2026-05-27",-0.73,1328200,{"date":885,"open":886,"high":887,"low":750,"close":750,"change":312,"percent_change":215,"volume":888,"transactions":9,"vwap":750},"2026-05-26",13.81,13.89,1468200,{"date":890,"open":660,"high":859,"low":732,"close":740,"change":312,"percent_change":215,"volume":891,"transactions":9,"vwap":740},"2026-05-22",1415500,{"date":893,"open":750,"high":859,"low":659,"close":660,"change":409,"percent_change":878,"volume":894,"transactions":9,"vwap":660},"2026-05-21",1632700,{"date":896,"open":745,"high":897,"low":821,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-20",13.93,13.75,0.23,1.7,2281200,{"date":903,"open":686,"high":708,"low":815,"close":716,"change":331,"percent_change":904,"volume":905,"transactions":9,"vwap":716},"2026-05-19",1.05,2040900,{"date":907,"open":843,"high":660,"low":739,"close":695,"change":478,"percent_change":118,"volume":908,"transactions":9,"vwap":695},"2026-05-18",2507700,{"date":910,"open":751,"high":911,"low":642,"close":912,"change":697,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-05-15",13.58,13.23,-2.29,1869300,{"date":916,"open":762,"high":772,"low":843,"close":640,"change":478,"percent_change":917,"volume":918,"transactions":9,"vwap":640},"2026-05-14",1.12,1688000,{"date":920,"open":815,"high":640,"low":921,"close":685,"change":187,"percent_change":922,"volume":923,"transactions":9,"vwap":685},"2026-05-13",13.15,-0.81,1993800,{"date":925,"open":926,"high":926,"low":762,"close":653,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":653},"2026-05-12",13.94,-0.43,-3.09,2779700,{"date":931,"open":932,"high":933,"low":788,"close":897,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":897},"2026-05-11",14.77,14.9,-0.9,-6.07,5529200,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-08",15.5,15.63,14.79,14.83,-0.59,-3.83,3276100,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":331,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-07",15.25,15.46,15.15,15.42,0.92,1961700,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":468,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-06",15.47,15.51,15.08,15.28,-0.65,2529400,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":143,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-05",15.1,15.58,15.06,15.38,2.12,1565300,{"date":971,"open":972,"high":948,"low":973,"close":966,"change":752,"percent_change":974,"volume":975,"transactions":9,"vwap":966},"2026-05-04",15.11,14.85,-1.38,1532600,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":293,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-01",15.09,15.37,15.01,15.27,1.33,1961900,{"date":985,"open":980,"high":986,"low":987,"close":988,"change":331,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-04-30",15.36,14.92,15.07,0.94,2299900,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":697,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-04-29",15.18,15.29,14.86,14.93,-2.03,1868400,{"date":1000,"open":1001,"high":1001,"low":966,"close":1002,"change":322,"percent_change":943,"volume":1003,"transactions":9,"vwap":1002},"2026-04-28",15.49,15.24,1634100,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-04-27",15.12,15.53,15.33,0.07,0.46,1154500,{"date":1013,"open":994,"high":1014,"low":1015,"close":1016,"change":764,"percent_change":448,"volume":1017,"transactions":9,"vwap":1016},"2026-04-24",15.45,14.95,15.26,1431300,{"date":1019,"open":948,"high":1020,"low":1002,"close":967,"change":826,"percent_change":1021,"volume":1022,"transactions":9,"vwap":967},"2026-04-23",15.6,1.38,1000400,{"date":1024,"open":1025,"high":1026,"low":1006,"close":1027,"change":604,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-04-22",15.59,15.67,15.17,-1.75,1101600,{"date":1031,"open":1032,"high":1033,"low":1008,"close":1034,"change":438,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-04-21",15.82,15.83,15.44,-2.22,1446300,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":362,"percent_change":362,"volume":1043,"transactions":9,"vwap":1042},"2026-04-20",15.77,16.049999,15.64,15.79,1309200,{"date":1045,"open":1032,"high":1046,"low":1047,"close":1042,"change":1048,"percent_change":727,"volume":1049,"transactions":9,"vwap":1042},"2026-04-17",15.96,15.52,0.03,2090000,{"date":1051,"open":964,"high":1039,"low":964,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-04-16",15.76,0.61,4.03,1744400,{"date":1057,"open":1027,"high":1058,"low":1059,"close":950,"change":764,"percent_change":564,"volume":1060,"transactions":9,"vwap":950},"2026-04-15",15.22,14.96,1578500,{"date":1062,"open":1063,"high":979,"low":1064,"close":981,"change":1065,"percent_change":1009,"volume":1066,"transactions":9,"vwap":981},"2026-04-14",15.23,15.05,0.01,1236800,{"date":1068,"open":986,"high":1041,"low":1059,"close":1016,"change":878,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1016},"2026-04-13",-2.8,1789600,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":113,"percent_change":409,"volume":1077,"transactions":9,"vwap":1076},"2026-04-10",15.66,15.91,15.56,15.7,1299300,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-09",15.48,15.8,15.71,0.18,1.16,1482800,{"date":1087,"open":1088,"high":1026,"low":1089,"close":1007,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1007},"2026-04-08",15.34,15.3,0.29,1.9,1293600,{"date":1094,"open":979,"high":1034,"low":1095,"close":1002,"change":734,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1002},"2026-04-07",14.84,-1.04,1680300,{"date":1099,"open":1002,"high":1034,"low":1100,"close":1101,"change":832,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-06",15,15.4,0.65,1160000,{"date":1105,"open":1106,"high":1008,"low":1107,"close":1089,"change":499,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1089},"2026-04-02",14.88,14.8,0.53,1174200,{"date":1111,"open":987,"high":1112,"low":1113,"close":1058,"change":148,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1058},"2026-04-01",15.32,14.52,2.56,1550400,{"date":1117,"open":987,"high":1118,"low":1119,"close":1095,"change":816,"percent_change":1053,"volume":1120,"transactions":9,"vwap":1095},"2026-03-31",14.97,14.61,1508800,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":499,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-03-30",14.89,14.99,14.67,14.75,0.55,1448100,{"date":1130,"open":933,"high":1100,"low":1131,"close":1125,"change":697,"percent_change":644,"volume":1132,"transactions":9,"vwap":1125},"2026-03-27",14.57,2005000,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-03-26",14.87,15.14,14.73,14.98,0.04,0.27,1616900,{"date":1143,"open":1144,"high":1145,"low":1131,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-03-25",14.78,15.13,14.94,0.36,2.47,1484900,{"date":1151,"open":1152,"high":1126,"low":1153,"close":1154,"change":1083,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-03-24",14.31,14.23,14.58,1.25,2263000,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-03-23",14.32,14.74,14.26,14.4,0.34,2.42,3225300,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":197,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-03-20",14.27,14.55,13.92,14.06,-0.99,7726800,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":697,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-03-19",14.41,14.56,13.82,14.2,-2.14,3429700,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":292,"percent_change":331,"volume":1188,"transactions":9,"vwap":1187},"2026-03-18",14.34,14.72,14.02,14.51,2805000,{"date":1190,"open":1015,"high":1100,"low":1162,"close":1191,"change":273,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-03-17",14.49,-1.96,2058600,{"date":1195,"open":973,"high":1064,"low":1196,"close":1144,"change":832,"percent_change":500,"volume":1197,"transactions":9,"vwap":1144},"2026-03-16",14.76,2954900,{"date":1199,"open":942,"high":1100,"low":1200,"close":1201,"change":409,"percent_change":243,"volume":1202,"transactions":9,"vwap":1201},"2026-03-13",14.6,14.68,2037800,{"date":1204,"open":1205,"high":1123,"low":1206,"close":1160,"change":292,"percent_change":331,"volume":1207,"transactions":9,"vwap":1160},"2026-03-12",14.5,14.43,2465800,{"date":1209,"open":1185,"high":941,"low":1210,"close":1185,"change":235,"percent_change":22,"volume":1211,"transactions":9,"vwap":1185},"2026-03-11",14.53,2819600,{"date":1213,"open":996,"high":1124,"low":1185,"close":932,"change":784,"percent_change":1214,"volume":1215,"transactions":9,"vwap":932},"2026-03-10",-2.51,2142100,{"date":1217,"open":1185,"high":1063,"low":1218,"close":950,"change":899,"percent_change":1219,"volume":1220,"transactions":9,"vwap":950},"2026-03-09",14.29,1.54,2744600,{"date":1222,"open":1223,"high":1080,"low":1224,"close":987,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":987},"2026-03-06",15.43,14.62,-0.63,-4.05,2597300,{"date":1229,"open":1230,"high":1231,"low":951,"close":1232,"change":341,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-05",15.89,16,15.55,-3.54,1754300,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1139,"percent_change":123,"volume":1241,"transactions":9,"vwap":1240},"2026-03-04",16.24,16.33,15.97,16.12,1800100,{"date":1243,"open":1244,"high":1245,"low":979,"close":1246,"change":816,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-03-03",15.74,16.28,16.08,0.56,2533200,{"date":1250,"open":1007,"high":1251,"low":1007,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-02",16.83,15.99,0.5,3.23,4680200,{"date":1257,"open":1258,"high":1073,"low":1008,"close":1001,"change":113,"percent_change":409,"volume":1259,"transactions":9,"vwap":1001},"2026-02-27",15.35,4064900,{"date":1261,"open":1033,"high":1262,"low":1027,"close":939,"change":643,"percent_change":1263,"volume":1264,"transactions":9,"vwap":939},"2026-02-26",15.92,-1.77,3191700,{"date":1266,"open":1052,"high":1267,"low":951,"close":1268,"change":832,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-02-25",15.87,15.78,0.64,1532900,{"date":1272,"open":939,"high":1082,"low":1112,"close":1273,"change":796,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-02-24",15.68,1.55,2925600,{"date":1277,"open":1081,"high":1230,"low":1089,"close":1034,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1034},"2026-02-23",-0.42,-2.65,2257200,{"date":1282,"open":1032,"high":1283,"low":1082,"close":1284,"change":499,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-02-20",16.1,15.86,0.51,2452800,{"date":1288,"open":1040,"high":1289,"low":1076,"close":1268,"change":604,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1268},"2026-02-19",16.2,-1.68,1899900,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1040,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1040},"2026-02-18",16.37,16.49,16.030001,-0.39,-2.37,2052700,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1304,"change":784,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-02-17",16.91,16.99,16.44,-2.26,1700200,{"date":1308,"open":1309,"high":1303,"low":1237,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-02-13",16.25,16.82,0.52,3.19,3341100,{"date":1315,"open":1316,"high":1310,"low":1317,"close":1318,"change":273,"percent_change":1028,"volume":1319,"transactions":9,"vwap":1318},"2026-02-12",16.73,15.95,16.3,3654600,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":187,"percent_change":848,"volume":1326,"transactions":9,"vwap":1325},"2026-02-11",16.75,16.95,16.57,16.59,2449000,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":468,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-02-10",16.94,17.049999,16.66,16.7,-0.6,3181400,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":643,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-02-09",16.98,17.08,16.77,16.8,-1.64,1955600,{"date":1344,"open":1345,"high":26,"low":1323,"close":1338,"change":816,"percent_change":1108,"volume":1346,"transactions":9,"vwap":1338},"2026-02-06",17,4033200,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1303,"change":1311,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1303},"2026-02-05",16.27,17.09,3.16,3596600,{"date":1354,"open":1231,"high":1355,"low":1317,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-02-04",16.5,16.47,0.59,3.72,3364600,{"date":1361,"open":1014,"high":1231,"low":1136,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-02-03",15.88,0.69,4.54,3273300,{"date":1367,"open":1008,"high":939,"low":950,"close":1368,"change":379,"percent_change":469,"volume":1369,"transactions":9,"vwap":1368},"2026-02-02",15.19,1985600,{"date":1371,"open":1052,"high":1372,"low":948,"close":1112,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1112},"2026-01-30",15.93,-0.55,-3.47,3532000,{"date":1377,"open":1378,"high":1379,"low":1052,"close":1267,"change":1009,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1267},"2026-01-29",15.98,16.67,0.44,3484700,{"date":1383,"open":979,"high":1384,"low":981,"close":1081,"change":128,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1081},"2026-01-28",15.81,2.6,3018700,{"date":1388,"open":980,"high":1080,"low":1138,"close":1101,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1101},"2026-01-27",0.37,2.46,1780200,{"date":1393,"open":988,"high":1026,"low":933,"close":1394,"change":1090,"percent_change":679,"volume":1395,"transactions":9,"vwap":1394},"2026-01-26",15.03,2808900,{"date":1397,"open":987,"high":1136,"low":1125,"close":1160,"change":273,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1160},"2026-01-23",-1.93,3826600,{"date":1401,"open":1185,"high":1016,"low":1210,"close":1394,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1394},"2026-01-22",0.31,2.11,4515100,{"date":1406,"open":702,"high":942,"low":702,"close":1185,"change":253,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1185},"2026-01-21",4.47,3224600,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":810,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-01-20",13.98,14.45,13.74,14.09,-2.49,3204300,{"date":1418,"open":1161,"high":1185,"low":1419,"close":1412,"change":534,"percent_change":61,"volume":1420,"transactions":9,"vwap":1412},"2026-01-16",14,3228300,{"date":1422,"open":1423,"high":1205,"low":1423,"close":1424,"change":123,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-01-15",14.04,14.28,1.78,3854700,{"date":1428,"open":1429,"high":1430,"low":660,"close":1431,"change":678,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-01-14",13.79,14.17,14.03,1.89,4217100,{"date":1435,"open":1436,"high":1200,"low":660,"close":721,"change":236,"percent_change":1437,"volume":1438,"transactions":9,"vwap":721},"2026-01-13",14.44,-3.77,3004100,{"date":1440,"open":1185,"high":1146,"low":1441,"close":1152,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1152},"2026-01-12",14.14,-0.46,-3.11,4127400,{"date":1446,"open":708,"high":1064,"low":1447,"close":932,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":932},"2026-01-09",13.64,1.11,8.13,5306500,{"date":1452,"open":725,"high":859,"low":630,"close":708,"change":1140,"percent_change":1453,"volume":1454,"transactions":9,"vwap":708},"2026-01-08",2.02,3439500,{"date":1456,"open":703,"high":1457,"low":709,"close":685,"change":22,"percent_change":1458,"volume":1459,"transactions":9,"vwap":685},"2026-01-07",13.91,-2.48,2750500,{"date":1461,"open":1462,"high":898,"low":1463,"close":1464,"change":428,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-01-06",12.69,12.67,13.73,8.37,6212900,{"date":1468,"open":1469,"high":1462,"low":1470,"close":1463,"change":1139,"percent_change":143,"volume":1471,"transactions":9,"vwap":1463},"2026-01-05",12.57,12.3,3577700,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1475,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1475},"2026-01-02",12.38,12.63,12.21,0.33,2.68,2378800,{"date":1481,"open":1482,"high":570,"low":1483,"close":1470,"change":697,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1470},"2025-12-31",12.62,12.27,-2.46,4970200,{"date":1487,"open":1488,"high":1462,"low":1489,"close":560,"change":832,"percent_change":1490,"volume":1491,"transactions":9,"vwap":560},"2025-12-30",12.5,12.42,0.8,3004900,{"date":1493,"open":1494,"high":1495,"low":541,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2025-12-29",12.18,12.73,12.51,0.39,3.22,4444400,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":826,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2025-12-26",11.9,12.19,11.8,12.12,1.76,3680500,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":534,"percent_change":206,"volume":1514,"transactions":9,"vwap":1513},"2025-12-24",11.74,11.98,11.67,11.91,2289400,{"date":1516,"open":543,"high":465,"low":487,"close":1510,"change":113,"percent_change":322,"volume":1517,"transactions":9,"vwap":1510},"2025-12-23",4057400,{"date":1519,"open":1520,"high":1521,"low":398,"close":1522,"change":1477,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2025-12-22",11.45,11.76,11.75,2.89,5993900,{"date":1526,"open":1505,"high":541,"low":447,"close":456,"change":225,"percent_change":1527,"volume":1528,"transactions":9,"vwap":456},"2025-12-19",-6.24,34134200,{"date":1530,"open":1531,"high":1532,"low":486,"close":1494,"change":826,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1494},"2025-12-18",12.02,12.29,1.75,4927700,{"date":1536,"open":1537,"high":1538,"low":477,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2025-12-17",11.78,12,11.97,0.16,1.35,3094100,{"date":1544,"open":1545,"high":507,"low":1521,"close":498,"change":224,"percent_change":943,"volume":1546,"transactions":9,"vwap":498},"2025-12-16",11.89,2828500,{"date":1548,"open":1549,"high":1511,"low":476,"close":475,"change":123,"percent_change":1550,"volume":1551,"transactions":9,"vwap":475},"2025-12-15",11.69,2.15,4348600,{"date":1553,"open":543,"high":498,"low":487,"close":497,"change":312,"percent_change":574,"volume":1554,"transactions":9,"vwap":497},"2025-12-12",2915500,{"date":1556,"open":1531,"high":1557,"low":466,"close":1558,"change":438,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2025-12-11",12.08,11.65,-2.92,4196500,{"date":1562,"open":1511,"high":1505,"low":1563,"close":1538,"change":362,"percent_change":362,"volume":1564,"transactions":9,"vwap":1538},"2025-12-10",11.77,5760800,{"date":1566,"open":514,"high":1476,"low":1558,"close":1538,"change":832,"percent_change":616,"volume":1567,"transactions":9,"vwap":1538},"2025-12-09",5906900,{"date":1569,"open":486,"high":1462,"low":1522,"close":1502,"change":1102,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1502},"2025-12-08",5.78,13293900,{"date":1573,"open":398,"high":1574,"low":1575,"close":425,"change":21,"percent_change":604,"volume":1576,"transactions":9,"vwap":425},"2025-12-05",11.35,11.16,1652100,{"date":1578,"open":377,"high":1504,"low":377,"close":1579,"change":615,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-12-04",11.28,0.98,4607600,{"date":1583,"open":1584,"high":1585,"low":1586,"close":386,"change":292,"percent_change":1083,"volume":1587,"transactions":9,"vwap":386},"2025-12-03",11.12,11.2,10.99,1500700,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1591,"change":574,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-12-02",11.39,11.15,-1.5,2399400,{"date":1595,"open":1558,"high":1510,"low":1596,"close":1597,"change":878,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-12-01",11.3,11.32,-3.74,1575000,{"date":1601,"open":496,"high":1513,"low":495,"close":1521,"change":21,"percent_change":488,"volume":1602,"transactions":9,"vwap":1521},"2025-11-28",839900,{"date":1604,"open":477,"high":506,"low":1549,"close":532,"change":108,"percent_change":1285,"volume":1605,"transactions":9,"vwap":532},"2025-11-26",3313100,{"date":1607,"open":444,"high":475,"low":417,"close":495,"change":123,"percent_change":1608,"volume":1609,"transactions":9,"vwap":495},"2025-11-25",2.18,4016400,{"date":1611,"open":417,"high":1612,"low":456,"close":1613,"change":437,"percent_change":438,"volume":1614,"transactions":9,"vwap":1613},"2025-11-24",11.55,11.48,1811100,{"date":1616,"open":1617,"high":1558,"low":1596,"close":417,"change":478,"percent_change":1618,"volume":1619,"transactions":9,"vwap":417},"2025-11-21",11.44,1.32,1490500,{"date":1621,"open":1622,"high":457,"low":1623,"close":436,"change":826,"percent_change":1624,"volume":1625,"transactions":9,"vwap":436},"2025-11-20",11.24,11.23,1.88,2264400,{"date":1627,"open":447,"high":1520,"low":361,"close":1575,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1575},"2025-11-19",-0.24,-2.11,1783800,{"date":1632,"open":464,"high":1633,"low":1634,"close":396,"change":604,"percent_change":1635,"volume":1636,"transactions":9,"vwap":396},"2025-11-18",11.7,11.36,-2.31,1261300,{"date":1638,"open":1633,"high":1537,"low":406,"close":1512,"change":292,"percent_change":534,"volume":1639,"transactions":9,"vwap":1512},"2025-11-17",1539000,{"date":1641,"open":1612,"high":1558,"low":1597,"close":1558,"change":362,"percent_change":362,"volume":1642,"transactions":9,"vwap":1558},"2025-11-14",1531700,{"date":1644,"open":487,"high":1633,"low":444,"close":1558,"change":816,"percent_change":133,"volume":1645,"transactions":9,"vwap":1558},"2025-11-13",1612100,{"date":1647,"open":1590,"high":467,"low":1648,"close":487,"change":1009,"percent_change":1053,"volume":1649,"transactions":9,"vwap":487},"2025-11-12",11.34,1306600,{"date":1651,"open":1652,"high":1653,"low":386,"close":426,"change":1090,"percent_change":1654,"volume":1655,"transactions":9,"vwap":426},"2025-11-11",11.27,11.59,2.59,2099200,{"date":1657,"open":1658,"high":417,"low":1659,"close":1585,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1585},"2025-11-10",11.47,10.82,-0.37,-3.2,3342800,{"date":1664,"open":1612,"high":1665,"low":1590,"close":445,"change":312,"percent_change":574,"volume":1666,"transactions":9,"vwap":445},"2025-11-07",11.62,2087500,{"date":1668,"open":476,"high":1563,"low":1653,"close":1653,"change":21,"percent_change":419,"volume":1669,"transactions":9,"vwap":1653},"2025-11-06",1414300,{"date":1671,"open":454,"high":1563,"low":1653,"close":1665,"change":292,"percent_change":534,"volume":1672,"transactions":9,"vwap":1665},"2025-11-05",1704500,{"date":1674,"open":1520,"high":464,"low":1617,"close":476,"change":1048,"percent_change":678,"volume":1675,"transactions":9,"vwap":476},"2025-11-04",1708800,{"date":1677,"open":445,"high":1665,"low":395,"close":445,"change":235,"percent_change":927,"volume":1678,"transactions":9,"vwap":445},"2025-11-03",1684600,{"date":1680,"open":457,"high":477,"low":447,"close":1665,"change":1139,"percent_change":153,"volume":1681,"transactions":9,"vwap":1665},"2025-10-31",2090900,{"date":1683,"open":487,"high":454,"low":457,"close":466,"change":1048,"percent_change":678,"volume":1684,"transactions":9,"vwap":466},"2025-10-30",1268200,{"date":1686,"open":1502,"high":525,"low":418,"close":1612,"change":243,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1612},"2025-10-29",-3.43,1857300,{"date":1690,"open":515,"high":541,"low":1691,"close":514,"change":1692,"percent_change":848,"volume":1693,"transactions":9,"vwap":514},"2025-10-28",11.86,-0.08,1625000,{"date":1695,"open":1691,"high":1696,"low":526,"close":1697,"change":1083,"percent_change":790,"volume":1698,"transactions":9,"vwap":1697},"2025-10-27",12.06,12.04,1473700,{"date":1700,"open":1522,"high":1545,"low":497,"close":1691,"change":826,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1691},"2025-10-24",1.8,1225500,{"date":1704,"open":1691,"high":1691,"low":467,"close":1558,"change":215,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1558},"2025-10-23",-1.27,1533000,{"date":1708,"open":465,"high":1545,"low":1558,"close":1504,"change":437,"percent_change":22,"volume":1709,"transactions":9,"vwap":1504},"2025-10-22",1396800,{"date":1711,"open":1513,"high":524,"low":477,"close":465,"change":468,"percent_change":518,"volume":1712,"transactions":9,"vwap":465},"2025-10-21",1485600,{"date":1714,"open":1597,"high":514,"low":1596,"close":1715,"change":138,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-10-20",11.94,5.85,1699600,{"date":1719,"open":1585,"high":1597,"low":359,"close":1579,"change":1065,"percent_change":816,"volume":1720,"transactions":9,"vwap":1579},"2025-10-17",1260000,{"date":1722,"open":1648,"high":1617,"low":1723,"close":1652,"change":21,"percent_change":604,"volume":1724,"transactions":9,"vwap":1652},"2025-10-16",11.19,1433000,{"date":1726,"open":1623,"high":418,"low":1585,"close":1596,"change":108,"percent_change":1108,"volume":1727,"transactions":9,"vwap":1596},"2025-10-15",1271300,{"date":1729,"open":360,"high":1730,"low":378,"close":1622,"change":899,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1622},"2025-10-14",11.26,2.09,1532800,{"date":1734,"open":1735,"high":388,"low":351,"close":1736,"change":427,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-10-13",10.92,11.01,1.1,1245400,{"date":1740,"open":1741,"high":1584,"low":1742,"close":1743,"change":197,"percent_change":1705,"volume":1744,"transactions":9,"vwap":1743},"2025-10-10",11.06,10.79,10.89,1797100,{"date":1746,"open":1747,"high":1622,"low":360,"close":376,"change":224,"percent_change":1225,"volume":1748,"transactions":9,"vwap":376},"2025-10-09",11.13,1392800,{"date":1750,"open":456,"high":456,"low":377,"close":1751,"change":594,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-10-08",11.1,-1.94,1777200,{"date":1755,"open":1596,"high":418,"low":1623,"close":1597,"change":499,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1597},"2025-10-07",0.71,1812900,{"date":1759,"open":1723,"high":1596,"low":359,"close":1622,"change":499,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1622},"2025-10-06",0.72,1458600,{"date":1763,"open":1723,"high":1652,"low":1747,"close":1575,"change":1764,"percent_change":855,"volume":1765,"transactions":9,"vwap":1575},"2025-10-03",0.05,1046600,{"date":1767,"open":1736,"high":1747,"low":1735,"close":1768,"change":816,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-10-02",11.11,0.82,1775900,{"date":1772,"open":377,"high":1730,"low":360,"close":1773,"change":312,"percent_change":399,"volume":1774,"transactions":9,"vwap":1773},"2025-10-01",11.02,2357000,{"date":1776,"open":1741,"high":359,"low":1777,"close":358,"change":113,"percent_change":322,"volume":1778,"transactions":9,"vwap":358},"2025-09-30",10.98,2334700,{"date":1780,"open":386,"high":1723,"low":1773,"close":1781,"change":187,"percent_change":1172,"volume":1782,"transactions":9,"vwap":1781},"2025-09-29",11.05,1561000,{"date":1784,"open":1723,"high":1730,"low":1584,"close":1575,"change":1048,"percent_change":1140,"volume":1785,"transactions":9,"vwap":1575},"2025-09-26",1363600,{"date":1787,"open":1596,"high":1634,"low":361,"close":1747,"change":752,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1747},"2025-09-25",-1.85,1339400,{"date":1791,"open":456,"high":1658,"low":1792,"close":1648,"change":215,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1648},"2025-09-24",11.31,-1.31,1345900,{"date":1796,"open":426,"high":464,"low":1590,"close":426,"change":21,"percent_change":419,"volume":1797,"transactions":9,"vwap":426},"2025-09-23",1688700,{"date":1799,"open":506,"high":506,"low":457,"close":417,"change":273,"percent_change":1484,"volume":1800,"transactions":9,"vwap":417},"2025-09-22",2173900,{"date":1802,"open":1803,"high":1804,"low":1537,"close":498,"change":1660,"percent_change":1805,"volume":1806,"transactions":9,"vwap":498},"2025-09-19",12.23,12.24,-3.04,2916200,{"date":1808,"open":1809,"high":1810,"low":1697,"close":1494,"change":108,"percent_change":1253,"volume":1811,"transactions":9,"vwap":1494},"2025-09-18",12.11,12.25,1494500,{"date":1813,"open":1494,"high":1470,"low":1814,"close":1505,"change":1048,"percent_change":123,"volume":1815,"transactions":9,"vwap":1505},"2025-09-17",12.07,2061200,{"date":1817,"open":1818,"high":1803,"low":1696,"close":525,"change":322,"percent_change":1819,"volume":1820,"transactions":9,"vwap":525},"2025-09-16",12.2,-0.74,1292500,{"date":1822,"open":1823,"high":1476,"low":1557,"close":1494,"change":499,"percent_change":138,"volume":1824,"transactions":9,"vwap":1494},"2025-09-15",12.17,1247300,{"date":1826,"open":1505,"high":541,"low":1827,"close":515,"change":437,"percent_change":1828,"volume":1829,"transactions":9,"vwap":515},"2025-09-12",12.01,-0.33,1117000,{"date":1831,"open":1697,"high":1818,"low":1832,"close":1833,"change":615,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-09-11",12.03,12.14,0.91,1145300,{"date":1837,"open":1504,"high":1814,"low":1504,"close":1832,"change":1083,"percent_change":790,"volume":1838,"transactions":9,"vwap":1832},"2025-09-10",1827800,{"date":1840,"open":517,"high":1809,"low":1510,"close":526,"change":21,"percent_change":488,"volume":1841,"transactions":9,"vwap":526},"2025-09-09",1964500,{"date":1843,"open":1470,"high":1844,"low":465,"close":475,"change":927,"percent_change":1845,"volume":1846,"transactions":9,"vwap":475},"2025-09-08",12.34,-3.49,2524000,{"date":1848,"open":1849,"high":562,"low":1850,"close":1851,"change":409,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-09-05",12.39,12.22,12.31,-0.49,1427100,{"date":1855,"open":1488,"high":1488,"low":1483,"close":1856,"change":409,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-09-04",12.37,-0.48,1649900,{"date":1860,"open":1810,"high":1496,"low":1803,"close":1861,"change":534,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-09-03",12.43,1.39,2246300,{"date":1865,"open":1866,"high":1867,"low":1557,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-09-02",12.82,12.84,12.26,-0.7,-5.4,4130300,{"date":1873,"open":794,"high":763,"low":1874,"close":783,"change":1009,"percent_change":1875,"volume":1876,"transactions":9,"vwap":783},"2025-08-29",12.87,0.54,4753100,{"date":1878,"open":552,"high":795,"low":1879,"close":590,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":590},"2025-08-28",12.52,0.28,2.22,3152700,{"date":1884,"open":1818,"high":570,"low":1818,"close":560,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":560},"2025-08-27",0.41,3.36,2146200,{"date":1889,"open":1810,"high":1856,"low":1890,"close":1818,"change":224,"percent_change":341,"volume":1891,"transactions":9,"vwap":1818},"2025-08-26",12.16,2168400,{"date":1893,"open":541,"high":551,"low":1505,"close":1483,"change":1009,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1483},"2025-08-25",0.57,1939600,{"date":1897,"open":1522,"high":1803,"low":485,"close":1818,"change":1247,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1818},"2025-08-22",4.81,2886200,{"date":1901,"open":454,"high":1510,"low":445,"close":464,"change":235,"percent_change":927,"volume":1902,"transactions":9,"vwap":464},"2025-08-21",1608600,{"date":1904,"open":417,"high":495,"low":426,"close":1549,"change":796,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1549},"2025-08-20",2.1,2029500,{"date":1908,"open":1520,"high":487,"low":1590,"close":1520,"change":362,"percent_change":362,"volume":1909,"transactions":9,"vwap":1520},"2025-08-19",1199000,{"date":1911,"open":1912,"high":426,"low":395,"close":1520,"change":1764,"percent_change":1380,"volume":1913,"transactions":9,"vwap":1520},"2025-08-18",11.43,1635000,{"date":1915,"open":1634,"high":1520,"low":1585,"close":396,"change":1048,"percent_change":678,"volume":1916,"transactions":9,"vwap":396},"2025-08-15",2102000,{"date":1918,"open":1634,"high":1613,"low":1652,"close":436,"change":21,"percent_change":419,"volume":1919,"transactions":9,"vwap":436},"2025-08-14",1375900,{"date":1921,"open":457,"high":487,"low":395,"close":396,"change":1692,"percent_change":1869,"volume":1922,"transactions":9,"vwap":396},"2025-08-13",1875000,{"date":1924,"open":1648,"high":426,"low":1623,"close":1613,"change":1402,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1613},"2025-08-12",2.78,2428200,{"date":1928,"open":1929,"high":436,"low":1930,"close":386,"change":148,"percent_change":1931,"volume":1932,"transactions":9,"vwap":386},"2025-08-11",10.87,10.77,3.52,2807200,{"date":1934,"open":377,"high":1575,"low":1935,"close":1742,"change":488,"percent_change":1305,"volume":1936,"transactions":9,"vwap":1742},"2025-08-08",10.6,3012400,{"date":1938,"open":1751,"high":1623,"low":360,"close":358,"change":113,"percent_change":322,"volume":1939,"transactions":9,"vwap":358},"2025-08-07",1494400,{"date":1941,"open":1751,"high":359,"low":360,"close":1781,"change":21,"percent_change":604,"volume":1942,"transactions":9,"vwap":1781},"2025-08-06",1264500,{"date":1944,"open":1735,"high":1584,"low":1929,"close":388,"change":1540,"percent_change":1945,"volume":1946,"transactions":9,"vwap":388},"2025-08-05",1.47,2852500,{"date":1948,"open":350,"high":378,"low":1949,"close":1735,"change":727,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1735},"2025-08-04",10.75,1.77,1356500,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1065,"percent_change":816,"volume":1958,"transactions":9,"vwap":1957},"2025-08-01",10.74,10.81,10.64,10.73,1383400,{"date":1960,"open":1659,"high":1659,"low":1961,"close":1962,"change":187,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-07-31",10.66,10.72,-1.02,1944000,{"date":1966,"open":1659,"high":1586,"low":1930,"close":1967,"change":816,"percent_change":616,"volume":1968,"transactions":9,"vwap":1967},"2025-07-30",10.83,1563900,{"date":1970,"open":1962,"high":1930,"low":329,"close":1954,"change":1764,"percent_change":584,"volume":1971,"transactions":9,"vwap":1954},"2025-07-29",1336900,{"date":1973,"open":1955,"high":1955,"low":1961,"close":1974,"change":734,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-07-28",10.69,-1.47,1243400,{"date":1978,"open":1979,"high":1980,"low":1954,"close":1981,"change":1009,"percent_change":1102,"volume":1982,"transactions":9,"vwap":1981},"2025-07-25",10.8,10.88,10.85,1348400,{"date":1984,"open":1930,"high":1981,"low":1974,"close":1985,"change":1692,"percent_change":1819,"volume":1986,"transactions":9,"vwap":1985},"2025-07-24",10.78,1562900,{"date":1988,"open":1989,"high":1777,"low":1979,"close":348,"change":1139,"percent_change":1389,"volume":1990,"transactions":9,"vwap":348},"2025-07-23",10.93,1121900,{"date":1992,"open":1993,"high":388,"low":1659,"close":1659,"change":1692,"percent_change":882,"volume":1994,"transactions":9,"vwap":1659},"2025-07-22",10.94,1873900,{"date":1996,"open":1742,"high":1768,"low":1949,"close":351,"change":1540,"percent_change":1997,"volume":1998,"transactions":9,"vwap":351},"2025-07-21",1.49,1972400,{"date":2000,"open":2001,"high":1955,"low":2002,"close":1954,"change":499,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1954},"2025-07-18",10.71,10.54,0.75,1664600,{"date":2006,"open":2007,"high":1985,"low":1935,"close":1961,"change":21,"percent_change":643,"volume":2008,"transactions":9,"vwap":1961},"2025-07-17",10.67,1315000,{"date":2010,"open":329,"high":1949,"low":2011,"close":1974,"change":899,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1974},"2025-07-16",10.48,2.2,1944400,{"date":2015,"open":1956,"high":350,"low":2016,"close":2017,"change":734,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-07-15",10.45,10.46,-1.51,1445600,{"date":2021,"open":2022,"high":1979,"low":2023,"close":2024,"change":1764,"percent_change":584,"volume":2025,"transactions":9,"vwap":2024},"2025-07-14",10.55,10.53,10.62,1268500,{"date":2027,"open":1935,"high":2028,"low":2029,"close":329,"change":1692,"percent_change":2030,"volume":2031,"transactions":9,"vwap":329},"2025-07-11",10.68,10.49,-0.75,1633700,{"date":2033,"open":1956,"high":1981,"low":2022,"close":2034,"change":224,"percent_change":960,"volume":2035,"transactions":9,"vwap":2034},"2025-07-10",10.65,1981500,{"date":2037,"open":1979,"high":1967,"low":2034,"close":1962,"change":322,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1962},"2025-07-09",-0.83,1394300,{"date":2041,"open":350,"high":360,"low":2028,"close":1955,"change":1764,"percent_change":1010,"volume":2042,"transactions":9,"vwap":1955},"2025-07-08",1738900,{"date":2044,"open":2045,"high":1741,"low":1962,"close":350,"change":594,"percent_change":2046,"volume":2047,"transactions":9,"vwap":350},"2025-07-07",10.91,-2,1613500,{"date":2049,"open":2045,"high":376,"low":1929,"close":1777,"change":1083,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1777},"2025-07-03",1.67,1130200,{"date":2053,"open":386,"high":1623,"low":1985,"close":1979,"change":1660,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1979},"2025-07-02",-3.31,2483800,{"date":2057,"open":1935,"high":1585,"low":2058,"close":386,"change":1875,"percent_change":2059,"volume":2060,"transactions":9,"vwap":386},"2025-07-01",10.52,5.08,3712300,{"date":2062,"open":320,"high":1967,"low":2023,"close":2063,"change":312,"percent_change":313,"volume":2064,"transactions":9,"vwap":2063},"2025-06-30",10.63,2155400,{"date":2066,"open":2067,"high":1742,"low":2029,"close":2034,"change":427,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2034},"2025-06-27",10.51,1.14,3401300,{"date":2071,"open":2072,"high":2022,"low":321,"close":2023,"change":816,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2023},"2025-06-26",10.5,0.86,1310600,{"date":2076,"open":1957,"high":1985,"low":2077,"close":2078,"change":810,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-06-25",10.4,10.44,-3.33,1937800,{"date":2082,"open":1955,"high":1741,"low":1954,"close":1979,"change":1065,"percent_change":816,"volume":2083,"transactions":9,"vwap":1979},"2025-06-24",1752200,{"date":2085,"open":300,"high":1742,"low":300,"close":1742,"change":1885,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1742},"2025-06-23",3.95,2214300,{"date":2089,"open":321,"high":2078,"low":290,"close":321,"change":1139,"percent_change":1497,"volume":2090,"transactions":9,"vwap":321},"2025-06-20",1872500,{"date":2092,"open":2093,"high":311,"low":2094,"close":299,"change":816,"percent_change":2095,"volume":2096,"transactions":9,"vwap":299},"2025-06-18",10.25,10.2,0.88,1255800,{"date":2098,"open":289,"high":2099,"low":2100,"close":2093,"change":187,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2093},"2025-06-17",10.42,10.24,-1.06,1376800,{"date":2104,"open":1935,"high":1935,"low":2105,"close":311,"change":379,"percent_change":2106,"volume":2107,"transactions":9,"vwap":311},"2025-06-16",10.31,-1.24,1326400,{"date":2109,"open":319,"high":2007,"low":2017,"close":2029,"change":399,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2029},"2025-06-13",-1.69,1080400,{"date":2113,"open":1956,"high":1742,"low":1935,"close":2007,"change":187,"percent_change":1963,"volume":2114,"transactions":9,"vwap":2007},"2025-06-12",942700,{"date":2116,"open":1956,"high":1955,"low":2002,"close":1985,"change":727,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1985},"2025-06-11",1.79,1600100,{"date":2120,"open":2017,"high":2121,"low":308,"close":2121,"change":534,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-06-10",10.59,1.63,1229500,{"date":2125,"open":2016,"high":329,"low":308,"close":2099,"change":437,"percent_change":784,"volume":2126,"transactions":9,"vwap":2099},"2025-06-09",1263500,{"date":2128,"open":2129,"high":2129,"low":308,"close":2017,"change":113,"percent_change":468,"volume":2130,"transactions":9,"vwap":2017},"2025-06-06",10.56,1194000,{"date":2132,"open":2133,"high":2129,"low":2134,"close":330,"change":1140,"percent_change":2135,"volume":2136,"transactions":9,"vwap":330},"2025-06-05",10.26,10.22,2.65,2159900,{"date":2138,"open":2001,"high":1962,"low":2139,"close":2094,"change":1373,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2094},"2025-06-04",10.15,-5.12,3041000,{"date":2143,"open":1949,"high":1979,"low":1961,"close":1949,"change":292,"percent_change":727,"volume":2144,"transactions":9,"vwap":1949},"2025-06-03",1332900,{"date":2146,"open":2024,"high":1979,"low":329,"close":1957,"change":1764,"percent_change":584,"volume":2147,"transactions":9,"vwap":1957},"2025-06-02",1438300,{"date":2149,"open":1955,"high":1659,"low":2063,"close":2028,"change":313,"percent_change":1028,"volume":2150,"transactions":9,"vwap":2028},"2025-05-30",2076200,{"date":2152,"open":1949,"high":2153,"low":2154,"close":1929,"change":615,"percent_change":90,"volume":2155,"transactions":9,"vwap":1929},"2025-05-29",10.97,10.7,1440300,{"date":2157,"open":1981,"high":1591,"low":1957,"close":350,"change":187,"percent_change":2158,"volume":2159,"transactions":9,"vwap":350},"2025-05-28",-1.01,2143700,{"date":2161,"open":1742,"high":1773,"low":2024,"close":1929,"change":678,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1929},"2025-05-27",2.45,1739700,{"date":2165,"open":2058,"high":1961,"low":2011,"close":320,"change":108,"percent_change":1894,"volume":2166,"transactions":9,"vwap":320},"2025-05-23",1048100,{"date":2168,"open":2023,"high":320,"low":2017,"close":2022,"change":437,"percent_change":784,"volume":2169,"transactions":9,"vwap":2022},"2025-05-22",1335000,{"date":2171,"open":2007,"high":1985,"low":2023,"close":2121,"change":262,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2121},"2025-05-21",-2.13,1324300,{"date":2175,"open":2028,"high":1967,"low":2063,"close":1659,"change":205,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1659},"2025-05-20",1.22,1332100,{"date":2179,"open":2002,"high":1962,"low":2002,"close":1974,"change":1009,"percent_change":138,"volume":2180,"transactions":9,"vwap":1974},"2025-05-19",1384100,{"date":2182,"open":2002,"high":2034,"low":2011,"close":2024,"change":1048,"percent_change":1880,"volume":2183,"transactions":9,"vwap":2024},"2025-05-16",2321300,{"date":2185,"open":340,"high":1956,"low":2186,"close":2121,"change":678,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2121},"2025-05-15",10.14,2.52,2504900,{"date":2190,"open":1929,"high":1735,"low":2191,"close":340,"change":1333,"percent_change":2192,"volume":2193,"transactions":9,"vwap":340},"2025-05-14",10.32,-5.49,3434700,{"date":2195,"open":1985,"high":1586,"low":2028,"close":1989,"change":796,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1989},"2025-05-13",2.25,1836200,{"date":2199,"open":1974,"high":358,"low":2058,"close":1974,"change":293,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1974},"2025-05-12",1.91,3129500,{"date":2203,"open":300,"high":319,"low":290,"close":2029,"change":1009,"percent_change":817,"volume":2204,"transactions":9,"vwap":2029},"2025-05-09",1961500,{"date":2206,"open":330,"high":2023,"low":2191,"close":2099,"change":1048,"percent_change":1090,"volume":2207,"transactions":9,"vwap":2099},"2025-05-08",1737300,{"date":2209,"open":2077,"high":2058,"low":2105,"close":2210,"change":1764,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-05-07",10.39,0.48,1356700,{"date":2214,"open":290,"high":2011,"low":2133,"close":299,"change":362,"percent_change":362,"volume":2215,"transactions":9,"vwap":299},"2025-05-06",1340000,{"date":2217,"open":2094,"high":2022,"low":301,"close":299,"change":205,"percent_change":2218,"volume":2219,"transactions":9,"vwap":299},"2025-05-05",1.27,1545100,{"date":2221,"open":2093,"high":2105,"low":2186,"close":280,"change":312,"percent_change":2222,"volume":2223,"transactions":9,"vwap":280},"2025-05-02",-0.2,1317600,{"date":2225,"open":2078,"high":319,"low":2226,"close":291,"change":604,"percent_change":2227,"volume":2228,"transactions":9,"vwap":291},"2025-05-01",10.19,-2.57,1954400,{"date":2230,"open":2191,"high":2022,"low":2231,"close":2072,"change":362,"percent_change":362,"volume":2232,"transactions":9,"vwap":2072},"2025-04-30",10.08,1952400,{"date":2234,"open":2094,"high":2058,"low":2235,"close":2072,"change":1090,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2072},"2025-04-29",10.16,2.84,1453100,{"date":2239,"open":2240,"high":280,"low":2241,"close":280,"change":478,"percent_change":1997,"volume":2242,"transactions":9,"vwap":280},"2025-04-28",10.06,10.03,1356200,{"date":2244,"open":299,"high":299,"low":2241,"close":2240,"change":633,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2240},"2025-04-25",-2.9,1634400,{"date":2248,"open":340,"high":2078,"low":2133,"close":311,"change":1764,"percent_change":2211,"volume":2249,"transactions":9,"vwap":311},"2025-04-24",1071700,{"date":2251,"open":2129,"high":1956,"low":291,"close":2105,"change":215,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2105},"2025-04-23",-1.43,1281800,{"date":180,"open":300,"high":2129,"low":2133,"close":2017,"change":816,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2017},0.87,1217300]