[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HR":3,"homepage-market-summary":34,"stock-historical-HR":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HR","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},"Healthcare Realty Trust Incorporated","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Healthcare Realty Trust Inc is a healthcare facility real estate investment trust. The company focuses on owning, leasing, and managing outpatient facilities and other healthcare properties. The company works to invest in outpatient facilities that are integral to a hospital's operations. It generates all of its revenue in the United States.","539","Nashville, TN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},5.4951,0.96,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},17.47,17.49,17.76,17.43,0.04,0.23,3522637.720173,25587,17.5556,22.04,16.31,3688125.232020416,20.2,8394,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":29,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},14.09,3690591,1347065708.005104,10.71,"2025-04-22",[186,187,197,208,218,229,239,249,259,270,281,291,302,313,324,335,346,356,365,374,383,392,400,409,418,427,437,444,454,461,470,479,488,496,502,508,516,524,532,542,553,563,574,584,595,605,615,623,633,643,652,661,671,681,689,695,702,711,719,726,732,738,742,747,754,758,764,770,777,783,790,794,800,807,812,819,825,829,837,840,846,854,860,866,873,879,884,890,897,903,906,909,914,917,922,927,931,936,940,944,951,957,962,967,972,977,984,990,997,1004,1011,1018,1023,1029,1032,1040,1047,1052,1057,1064,1069,1077,1084,1091,1097,1102,1110,1117,1123,1131,1137,1144,1148,1153,1159,1166,1171,1175,1180,1185,1191,1196,1201,1206,1211,1217,1222,1227,1233,1238,1243,1247,1250,1254,1258,1262,1266,1269,1275,1281,1286,1291,1295,1300,1306,1313,1320,1325,1331,1337,1342,1348,1354,1360,1365,1371,1376,1381,1384,1391,1396,1401,1407,1412,1415,1419,1424,1427,1430,1433,1437,1441,1447,1450,1454,1458,1461,1465,1468,1472,1477,1480,1484,1488,1493,1496,1500,1503,1508,1513,1517,1520,1525,1530,1534,1539,1544,1550,1555,1558,1561,1564,1567,1571,1574,1577,1581,1584,1590,1593,1597,1600,1603,1608,1612,1615,1620,1624,1627,1631,1635,1639,1642,1645,1649,1652,1655,1658,1662,1665,1668,1671,1675,1679,1683,1686,1689,1692,1696,1699,1703,1706,1709,1712,1716,1720,1723,1727,1731,1735,1739,1743,1747,1751,1755,1759,1762,1766,1769,1772,1776,1780,1786,1792,1798,1803,1809,1813,1816,1821,1825,1828,1832,1836,1842,1848,1855,1863,1870,1878,1884,1890,1893,1898,1903,1908,1915,1923,1929,1934,1941,1947,1952,1957,1962,1966,1971,1977,1983,1990,1995,2000,2005,2011,2017,2024,2030,2036,2042,2049,2054,2061,2068,2076,2082,2088,2095,2101,2106,2113,2119,2125,2130,2134,2140,2147,2153,2157,2162,2167,2174,2178,2185,2191,2197,2200,2204,2210,2215,2219,2225,2228,2233,2238,2244],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",17.64,17.73,17.25,-0.31,-1.75,4628197.59869,31339,17.4064,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",18,18.02,17.715,17.74,-0.2,-1.11,2833626.285642,20009,17.775,{"date":209,"open":210,"high":211,"low":212,"close":210,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",17.94,18.07,17.83,-0.04,-0.22,3630404.139064,24791,17.9356,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",18.12,18.2,17.965,17.98,-0.07,-0.39,5145994.469498,26057,18.0183,{"date":230,"open":202,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",18.1,17.665,18.05,0.22,1.23,4023131.001929,30685,17.9043,{"date":240,"open":241,"high":242,"low":243,"close":212,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",18.03,18.145,17.79,-0.13,-0.72,5049597.446868,29338,17.9071,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":214,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",18.09,18.17,17.95,17.96,-1.21,5171079.832697,34522,18.0373,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",18.31,18.46,18.16,18.18,-0.09,-0.49,4385081.051207,27169,18.232,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",18.29,18.35,18.13,18.27,0.01,0.05,5549357.903002,32343,18.2637,{"date":282,"open":275,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",18.305,18.1309,18.26,-0.14,-0.76,7766890.593716,29919,18.243,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",18.57,18.69,18.38,18.4,-0.1,-0.54,5939969.291912,28914,18.4505,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",18.61,18.82,18.425,18.5,-0.15,-0.8,3168193.122745,24117,18.5447,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",18.92,19.02,18.625,18.65,-0.28,-1.48,3379409.913401,22180,18.6935,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",19.05,19.22,18.905,18.93,0.03,0.16,3124987.285528,19859,18.9563,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",18.97,19.1,18.79,18.9,0.02,0.11,2432607.181386,18937,18.8867,{"date":347,"open":348,"high":326,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",19.03,18.75,18.88,-0.03,-0.16,3493275.794519,21706,18.8551,{"date":357,"open":316,"high":358,"low":359,"close":360,"change":308,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",19.075,18.73,18.91,-0.79,3831321.703072,22280,18.8838,{"date":366,"open":338,"high":367,"low":368,"close":369,"change":370,"percent_change":192,"volume":371,"transactions":372,"vwap":373},"2026-09-08",19.25,19.055,19.06,-0.06,2693116.190398,20074,19.101,{"date":375,"open":376,"high":377,"low":378,"close":378,"change":308,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",19.18,19.3912,19.12,-0.78,1916307.463528,19315,19.2086,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":351,"percent_change":352,"volume":389,"transactions":390,"vwap":391},"2026-09-03",19.4,19.63,19.175,19.27,2729307.640158,18485,19.2625,{"date":393,"open":394,"high":394,"low":395,"close":396,"change":370,"percent_change":192,"volume":397,"transactions":398,"vwap":399},"2026-09-02",19.41,19.195,19.3,3580024.859749,22412,19.2977,{"date":401,"open":402,"high":403,"low":348,"close":404,"change":146,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",19.09,19.46,19.36,1.68,3738266.718327,26521,19.3469,{"date":410,"open":411,"high":368,"low":412,"close":413,"change":277,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",18.95,18.7342,19.04,0.26,5558254.100844,26013,18.9831,{"date":419,"open":420,"high":367,"low":421,"close":422,"change":286,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",19.21,18.975,18.99,-0.73,2148893.826668,18945,19.0282,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":244,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",19.17,19.205,19.07,19.13,-0.67,2008523.33801,17716,19.1352,{"date":438,"open":385,"high":439,"low":367,"close":440,"change":244,"percent_change":433,"volume":441,"transactions":442,"vwap":443},"2026-08-26",19.405,19.26,2166894.644336,18619,19.3256,{"date":445,"open":446,"high":447,"low":420,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",19.35,19.43,19.39,0.07,0.36,3474314.116272,26641,19.3818,{"date":455,"open":447,"high":456,"low":388,"close":457,"change":224,"percent_change":458,"volume":459,"transactions":460,"vwap":446},"2026-08-24",19.615,19.32,-0.36,2277082.73782,18596,{"date":462,"open":463,"high":464,"low":465,"close":448,"change":466,"percent_change":297,"volume":467,"transactions":468,"vwap":469},"2026-08-21",19.51,19.56,19.31,-0.02,1956830.5929,19062,19.4192,{"date":471,"open":472,"high":473,"low":440,"close":394,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",19.34,19.555,0.09,0.47,2922810.406789,19602,19.4454,{"date":480,"open":481,"high":446,"low":482,"close":457,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",19.28,19.15,0.21,1.1,2335581.710338,21278,19.2973,{"date":489,"open":440,"high":457,"low":490,"close":491,"change":213,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",19.08,19.11,-0.21,3229829.543889,25300,19.1407,{"date":497,"open":316,"high":388,"low":316,"close":482,"change":297,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-17",-0.52,2923298.210322,27268,19.1505,{"date":503,"open":504,"high":447,"low":491,"close":367,"change":24,"percent_change":483,"volume":505,"transactions":506,"vwap":507},"2026-08-14",19.16,2686486.879631,18246,19.2907,{"date":509,"open":388,"high":510,"low":511,"close":420,"change":512,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-13",19.455,19.2,0,3372497.512701,24725,19.2536,{"date":517,"open":511,"high":518,"low":519,"close":420,"change":111,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-12",19.375,19.185,0.31,2607680.380596,20902,19.2379,{"date":525,"open":448,"high":526,"low":527,"close":482,"change":266,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-11",19.48,19.125,-2.49,3734578.083353,32167,19.2292,{"date":533,"open":534,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-10",19.93,19.6,19.64,-0.33,-1.65,4171740.164626,29894,19.6818,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-07",20.27,20.28,19.94,19.97,-0.23,-1.14,4238271.953121,29968,20.0492,{"date":554,"open":555,"high":556,"low":557,"close":32,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-06",20.57,20.63,20.19,-0.19,-0.93,3123902.487384,26352,20.274,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-05",20.32,20.435,20.09,20.39,0.12,0.59,4430717.82353,29981,20.3112,{"date":575,"open":576,"high":577,"low":578,"close":544,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",20.4,20.41,20.15,-0.27,-1.31,3767634.261138,37006,20.2704,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-03",20.91,21.05,20.45,20.54,-0.47,-2.24,4796510.9441,33916,20.5984,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":498,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-31",21.58,21.66,20.96,21.01,-2.42,5050335.708691,38344,21.105,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":319,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-30",21.75,21.8,21.265,21.53,-1.28,4086217.782676,30964,21.4497,{"date":616,"open":617,"high":29,"low":618,"close":619,"change":370,"percent_change":579,"volume":620,"transactions":621,"vwap":622},"2026-07-29",21.96,21.7,21.81,3526610.293542,34044,21.8054,{"date":624,"open":625,"high":29,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-28",21.77,21.51,21.87,0.34,1.58,7985834.073635,45444,21.7915,{"date":634,"open":635,"high":636,"low":637,"close":610,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-27",21.36,21.71,21.3,0.13,0.61,2951405.800358,23556,21.5824,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":414,"percent_change":235,"volume":649,"transactions":650,"vwap":651},"2026-07-24",21.29,21.495,21.225,21.4,2175309.365035,20788,21.387,{"date":653,"open":654,"high":655,"low":587,"close":656,"change":286,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-23",21.27,21.42,21.14,-0.66,2316081.238088,19751,21.1762,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":558,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-22",21.46,21.57,21.235,21.28,-0.88,2418788.031745,21356,21.3158,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":234,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-21",21.26,21.48,21.17,21.47,1.04,3816433.269497,28760,21.3626,{"date":682,"open":637,"high":683,"low":684,"close":685,"change":224,"percent_change":537,"volume":686,"transactions":687,"vwap":688},"2026-07-20",21.475,21.03,21.25,4857773.51626,33265,21.2515,{"date":690,"open":648,"high":676,"low":691,"close":692,"change":330,"percent_change":693,"volume":694,"transactions":9,"vwap":692},"2026-07-17",21.15,21.32,0.14,4994000,{"date":696,"open":697,"high":637,"low":698,"close":645,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":645},"2026-07-16",20.71,20.69,0.64,3.1,3797500,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-15",20.99,21.09,20.59,20.65,-0.24,-1.15,3316600,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":151,"volume":718,"transactions":9,"vwap":716},"2026-07-14",20.87,20.95,20.76,20.89,0.08,4127600,{"date":720,"open":721,"high":722,"low":556,"close":723,"change":569,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-07-13",20.8,20.94,20.81,0.58,3397600,{"date":727,"open":728,"high":729,"low":730,"close":698,"change":512,"percent_change":512,"volume":731,"transactions":9,"vwap":698},"2026-07-10",20.78,20.86,20.51,1956500,{"date":733,"open":734,"high":735,"low":556,"close":698,"change":111,"percent_change":736,"volume":737,"transactions":9,"vwap":698},"2026-07-09",20.72,20.88,0.29,5700100,{"date":739,"open":740,"high":698,"low":588,"close":556,"change":466,"percent_change":297,"volume":741,"transactions":9,"vwap":556},"2026-07-08",20.58,3692000,{"date":743,"open":555,"high":744,"low":745,"close":707,"change":126,"percent_change":235,"volume":746,"transactions":9,"vwap":707},"2026-07-07",20.83,20.46,4107900,{"date":748,"open":749,"high":750,"low":751,"close":576,"change":492,"percent_change":752,"volume":753,"transactions":9,"vwap":576},"2026-07-06",20.55,20.61,20.38,-1.02,2969900,{"date":755,"open":756,"high":707,"low":568,"close":750,"change":146,"percent_change":629,"volume":757,"transactions":9,"vwap":750},"2026-07-02",20.43,2597600,{"date":759,"open":760,"high":751,"low":761,"close":762,"change":569,"percent_change":570,"volume":763,"transactions":9,"vwap":762},"2026-07-01",20.16,20.12,20.29,2879800,{"date":765,"open":766,"high":766,"low":767,"close":767,"change":590,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-06-30",20.48,20.17,-2.28,4807000,{"date":771,"open":772,"high":773,"low":774,"close":773,"change":693,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-29",20.5,20.64,20.37,0.68,3677800,{"date":778,"open":568,"high":730,"low":779,"close":772,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":772},"2026-06-26",20.34,0.19,0.94,3992300,{"date":784,"open":766,"high":785,"low":786,"close":787,"change":788,"percent_change":298,"volume":789,"transactions":9,"vwap":787},"2026-06-25",20.52,20.11,20.31,-0.11,2875000,{"date":791,"open":779,"high":589,"low":544,"close":792,"change":569,"percent_change":570,"volume":793,"transactions":9,"vwap":792},"2026-06-24",20.42,4420200,{"date":795,"open":567,"high":796,"low":567,"close":797,"change":693,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-23",20.49,20.3,0.69,3031100,{"date":801,"open":802,"high":803,"low":802,"close":760,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":760},"2026-06-22",19.84,20.25,0.37,1.87,3955200,{"date":808,"open":565,"high":565,"low":809,"close":810,"change":548,"percent_change":709,"volume":811,"transactions":9,"vwap":810},"2026-06-18",19.75,19.79,7350700,{"date":813,"open":707,"high":728,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-17",19.96,20.02,-0.48,-2.34,4634600,{"date":820,"open":821,"high":822,"low":577,"close":772,"change":116,"percent_change":823,"volume":824,"transactions":9,"vwap":772},"2026-06-16",20.56,20.73,-0.05,3174800,{"date":826,"open":773,"high":723,"low":756,"close":730,"change":558,"percent_change":827,"volume":828,"transactions":9,"vwap":730},"2026-06-15",-0.92,5115200,{"date":830,"open":831,"high":832,"low":756,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-12",20.53,20.85,20.7,0.2,0.98,4896500,{"date":838,"open":745,"high":728,"low":792,"close":772,"change":24,"percent_change":834,"volume":839,"transactions":9,"vwap":772},"2026-06-11",4749100,{"date":841,"open":842,"high":843,"low":557,"close":745,"change":717,"percent_change":844,"volume":845,"transactions":9,"vwap":745},"2026-06-10",20.24,20.9,0.39,8376600,{"date":847,"open":848,"high":849,"low":850,"close":751,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":751},"2026-06-09",19.67,20.47,19.59,0.83,4.25,7121400,{"date":855,"open":856,"high":809,"low":404,"close":857,"change":297,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-08",19.7,19.55,-0.51,5094800,{"date":861,"open":862,"high":810,"low":862,"close":863,"change":717,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-05",19.47,19.65,0.41,2964100,{"date":867,"open":535,"high":868,"low":447,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-04",19.69,19.57,0.18,0.93,2869700,{"date":874,"open":875,"high":868,"low":876,"close":448,"change":214,"percent_change":877,"volume":878,"transactions":9,"vwap":448},"2026-06-03",19.53,19.37,-1.12,3155100,{"date":880,"open":463,"high":868,"low":446,"close":881,"change":638,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-02",19.61,0.67,3177400,{"date":885,"open":802,"high":886,"low":526,"close":526,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":526},"2026-06-01",19.91,-0.44,-2.21,2683000,{"date":891,"open":892,"high":892,"low":893,"close":894,"change":558,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-05-29",20.08,19.73,19.92,-0.94,5282200,{"date":898,"open":899,"high":32,"low":900,"close":786,"change":265,"percent_change":901,"volume":902,"transactions":9,"vwap":786},"2026-05-28",20.14,19.99,-0.45,4331600,{"date":904,"open":555,"high":750,"low":786,"close":32,"change":458,"percent_change":193,"volume":905,"transactions":9,"vwap":32},"2026-05-27",5055800,{"date":907,"open":745,"high":740,"low":779,"close":821,"change":834,"percent_change":835,"volume":908,"transactions":9,"vwap":821},"2026-05-26",2934400,{"date":910,"open":577,"high":911,"low":545,"close":912,"change":512,"percent_change":512,"volume":913,"transactions":9,"vwap":912},"2026-05-22",20.6,20.36,2766800,{"date":915,"open":792,"high":588,"low":578,"close":912,"change":788,"percent_change":298,"volume":916,"transactions":9,"vwap":912},"2026-05-21",2795100,{"date":918,"open":919,"high":706,"low":919,"close":849,"change":920,"percent_change":86,"volume":921,"transactions":9,"vwap":849},"2026-05-20",20.040001,0.27,3199700,{"date":923,"open":565,"high":912,"low":924,"close":32,"change":203,"percent_change":925,"volume":926,"transactions":9,"vwap":32},"2026-05-19",20.1,-0.98,3111900,{"date":928,"open":568,"high":740,"low":912,"close":576,"change":342,"percent_change":929,"volume":930,"transactions":9,"vwap":576},"2026-05-18",0.54,2483100,{"date":932,"open":933,"high":577,"low":899,"close":762,"change":224,"percent_change":934,"volume":935,"transactions":9,"vwap":762},"2026-05-15",20.26,-0.34,3450200,{"date":937,"open":792,"high":831,"low":938,"close":912,"change":116,"percent_change":823,"volume":939,"transactions":9,"vwap":912},"2026-05-14",20.33,2568600,{"date":941,"open":761,"high":751,"low":892,"close":774,"change":942,"percent_change":64,"volume":943,"transactions":9,"vwap":774},"2026-05-13",0.24,4930200,{"date":945,"open":919,"high":946,"low":809,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-12",20.21,20.13,0.1,0.5,4247600,{"date":952,"open":953,"high":544,"low":894,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-11",20.030001,-0.12,-0.6,4687700,{"date":958,"open":899,"high":959,"low":953,"close":578,"change":331,"percent_change":960,"volume":961,"transactions":9,"vwap":578},"2026-05-08",20.23,0.8,4730600,{"date":963,"open":842,"high":544,"low":900,"close":900,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":900},"2026-05-07",-0.25,-1.24,4602800,{"date":968,"open":969,"high":745,"low":900,"close":842,"change":146,"percent_change":970,"volume":971,"transactions":9,"vwap":842},"2026-05-06",20,1.61,9201800,{"date":973,"open":856,"high":953,"low":974,"close":894,"change":628,"percent_change":975,"volume":976,"transactions":9,"vwap":894},"2026-05-05",19.5,1.74,19394300,{"date":978,"open":431,"high":810,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-04",18.96,19.58,0.33,1.71,6078900,{"date":985,"open":986,"high":447,"low":979,"close":367,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":367},"2026-05-01",19.29,0.55,2.94,6069100,{"date":991,"open":992,"high":993,"low":262,"close":994,"change":942,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-04-30",18.51,18.76,18.7,1.3,2879700,{"date":998,"open":999,"high":1000,"low":1001,"close":262,"change":244,"percent_change":1002,"volume":1003,"transactions":9,"vwap":262},"2026-04-29",18.49,18.64,18.28,-0.7,2901600,{"date":1005,"open":262,"high":1006,"low":1007,"close":1008,"change":483,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-04-28",18.62,18.3,18.59,1.14,3210000,{"date":1012,"open":1013,"high":1014,"low":1015,"close":295,"change":537,"percent_change":1016,"volume":1017,"transactions":9,"vwap":295},"2026-04-27",18.71,18.89,18.36,-1.76,2975400,{"date":1019,"open":1008,"high":1020,"low":992,"close":1013,"change":569,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1013},"2026-04-24",18.84,0.65,3673000,{"date":1024,"open":295,"high":1025,"low":285,"close":1008,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1008},"2026-04-23",18.6,0.28,1.53,3129000,{"date":1030,"open":295,"high":295,"low":211,"close":261,"change":330,"percent_change":331,"volume":1031,"transactions":9,"vwap":261},"2026-04-22",3860100,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1001,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1001},"2026-04-21",18.55,18.56,18.21,-0.26,-1.4,2983300,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":116,"percent_change":823,"volume":1046,"transactions":9,"vwap":1045},"2026-04-20",18.48,18.67,18.45,18.54,3309700,{"date":1048,"open":295,"high":1000,"low":1049,"close":1034,"change":942,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1034},"2026-04-17",18.33,1.31,2606900,{"date":1053,"open":1054,"high":1049,"low":1054,"close":261,"change":57,"percent_change":1055,"volume":1056,"transactions":9,"vwap":261},"2026-04-16",17.84,2.75,3093200,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":466,"percent_change":788,"volume":1063,"transactions":9,"vwap":1062},"2026-04-15",17.78,17.92,17.7,17.82,2318700,{"date":1065,"open":1066,"high":253,"low":1066,"close":1054,"change":450,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1054},"2026-04-14",17.08,2.06,3754500,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":244,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-04-13",17.55,17.6,17.28,17.48,-0.74,3464600,{"date":1078,"open":1079,"high":202,"low":1080,"close":1081,"change":330,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-04-10",17.59,17.53,17.61,0.17,2123300,{"date":1085,"open":1086,"high":1087,"low":1080,"close":1088,"change":351,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-09",17.56,17.91,17.58,-0.17,2503900,{"date":1092,"open":1093,"high":1094,"low":1081,"close":1081,"change":224,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1081},"2026-04-08",17.86,17.9,-0.4,3508000,{"date":1098,"open":1073,"high":190,"low":1073,"close":1099,"change":844,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-04-07",17.68,2.26,2581500,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":788,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-06",17.33,17.46,17.2,17.29,-0.63,1474500,{"date":1111,"open":1112,"high":23,"low":1113,"close":1114,"change":942,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-04-02",17.1,17,17.4,1.4,2336000,{"date":1118,"open":1119,"high":191,"low":1120,"close":1121,"change":1082,"percent_change":50,"volume":1122,"transactions":9,"vwap":1121},"2026-04-01",16.98,16.93,17.16,3215400,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":870,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-03-31",17.01,17.15,16.85,16.99,1.07,3149600,{"date":1132,"open":1128,"high":1133,"low":1134,"close":1135,"change":213,"percent_change":708,"volume":1136,"transactions":9,"vwap":1135},"2026-03-30",17.12,16.75,16.81,3308900,{"date":1138,"open":1139,"high":1073,"low":1140,"close":1127,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1127},"2026-03-27",17.18,16.83,-0.35,-2.03,3124200,{"date":1145,"open":1146,"high":1114,"low":1146,"close":1106,"change":351,"percent_change":1089,"volume":1147,"transactions":9,"vwap":1106},"2026-03-26",17.14,2315700,{"date":1149,"open":1150,"high":1071,"low":1112,"close":1151,"change":1089,"percent_change":925,"volume":1152,"transactions":9,"vwap":1151},"2026-03-25",17.5,17.23,4415100,{"date":1154,"open":1155,"high":189,"low":1156,"close":1114,"change":1089,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1114},"2026-03-24",17.45,17.36,-0.97,4055700,{"date":1160,"open":1074,"high":1161,"low":1162,"close":1163,"change":156,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-03-23",17.85,17.34,17.57,2.03,4695100,{"date":1167,"open":200,"high":200,"low":1121,"close":1168,"change":423,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-03-20",17.22,-4.07,5752800,{"date":1172,"open":1173,"high":251,"low":212,"close":253,"change":341,"percent_change":342,"volume":1174,"transactions":9,"vwap":253},"2026-03-19",17.89,3686300,{"date":1176,"open":210,"high":220,"low":1087,"close":1177,"change":297,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-03-18",17.93,-0.55,2514100,{"date":1181,"open":1182,"high":273,"low":199,"close":1183,"change":954,"percent_change":657,"volume":1184,"transactions":9,"vwap":1183},"2026-03-17",18.23,18.030001,2660100,{"date":1186,"open":263,"high":1015,"low":1187,"close":1188,"change":1082,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-03-16",18.11,18.15,0.95,2915600,{"date":1192,"open":1193,"high":1045,"low":210,"close":223,"change":964,"percent_change":1194,"volume":1195,"transactions":9,"vwap":223},"2026-03-13",18.44,-1.37,2118000,{"date":1197,"open":1182,"high":1198,"low":264,"close":1182,"change":224,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1182},"2026-03-12",18.53,-0.38,3266100,{"date":1202,"open":1203,"high":1042,"low":221,"close":1007,"change":352,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1007},"2026-03-11",18.34,-0.87,3538700,{"date":1207,"open":1208,"high":1209,"low":1036,"close":262,"change":330,"percent_change":331,"volume":1210,"transactions":9,"vwap":262},"2026-03-10",18.63,18.66,2645700,{"date":1212,"open":261,"high":1213,"low":1214,"close":1215,"change":24,"percent_change":234,"volume":1216,"transactions":9,"vwap":1215},"2026-03-09",18.58,18.049999,18.43,3469200,{"date":1218,"open":1203,"high":1219,"low":1220,"close":1219,"change":512,"percent_change":512,"volume":1221,"transactions":9,"vwap":1219},"2026-03-06",18.39,18.040001,2198100,{"date":1223,"open":1213,"high":318,"low":263,"close":1219,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1219},"2026-03-05",-0.41,-2.18,2832100,{"date":1228,"open":1229,"high":1230,"low":1044,"close":1231,"change":483,"percent_change":121,"volume":1232,"transactions":9,"vwap":1231},"2026-03-04",18.74,18.83,18.8,3551400,{"date":1234,"open":221,"high":1043,"low":1235,"close":1008,"change":331,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1008},"2026-03-03",18.059999,0.87,2930800,{"date":1239,"open":1240,"high":1042,"low":1241,"close":1215,"change":466,"percent_change":788,"volume":1242,"transactions":9,"vwap":1215},"2026-03-02",18.37,18.22,4769600,{"date":1244,"open":1042,"high":294,"low":221,"close":1044,"change":788,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1044},"2026-02-27",-0.59,4166000,{"date":1248,"open":1025,"high":349,"low":1045,"close":1035,"change":116,"percent_change":823,"volume":1249,"transactions":9,"vwap":1035},"2026-02-26",1960900,{"date":1251,"open":1252,"high":1006,"low":1007,"close":293,"change":948,"percent_change":929,"volume":1253,"transactions":9,"vwap":293},"2026-02-25",18.47,2620600,{"date":1255,"open":1256,"high":1034,"low":263,"close":1252,"change":213,"percent_change":214,"volume":1257,"transactions":9,"vwap":1252},"2026-02-24",18.25,4558000,{"date":1259,"open":231,"high":1035,"low":211,"close":992,"change":450,"percent_change":1260,"volume":1261,"transactions":9,"vwap":992},"2026-02-23",1.98,4981500,{"date":1263,"open":1264,"high":264,"low":1161,"close":1188,"change":111,"percent_change":981,"volume":1265,"transactions":9,"vwap":1188},"2026-02-20",18.14,2520400,{"date":1267,"open":1214,"high":1036,"low":253,"close":251,"change":111,"percent_change":981,"volume":1268,"transactions":9,"vwap":251},"2026-02-19",2618600,{"date":1270,"open":1042,"high":1034,"low":1271,"close":1183,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1183},"2026-02-18",17.99,-0.5,-2.7,3676400,{"date":1276,"open":1241,"high":1000,"low":1277,"close":1198,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1198},"2026-02-17",18.01,0.57,3.17,6603400,{"date":1282,"open":1283,"high":307,"low":1099,"close":254,"change":475,"percent_change":1284,"volume":1285,"transactions":9,"vwap":254},"2026-02-13",17.75,2.69,8537600,{"date":1287,"open":1288,"high":202,"low":1289,"close":21,"change":948,"percent_change":724,"volume":1290,"transactions":9,"vwap":21},"2026-02-12",17.41,17.37,7634900,{"date":1292,"open":1104,"high":21,"low":1168,"close":1293,"change":330,"percent_change":1082,"volume":1294,"transactions":9,"vwap":1293},"2026-02-11",17.39,5269600,{"date":1296,"open":1297,"high":1288,"low":1298,"close":1156,"change":25,"percent_change":86,"volume":1299,"transactions":9,"vwap":1156},"2026-02-10",17.17,17.13,3178400,{"date":1301,"open":1302,"high":1139,"low":1303,"close":1298,"change":483,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1298},"2026-02-09",16.88,16.68,1.24,5325400,{"date":1307,"open":1140,"high":1308,"low":1309,"close":1310,"change":834,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-02-06",17.02,16.72,16.92,1.2,8235600,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1309,"change":331,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1309},"2026-02-05",16.57,16.8,16.52,0.97,3960900,{"date":1321,"open":1303,"high":1322,"low":1323,"close":1323,"change":24,"percent_change":942,"volume":1324,"transactions":9,"vwap":1323},"2026-02-04",16.84,16.56,4348400,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1317,"change":512,"percent_change":512,"volume":1330,"transactions":9,"vwap":1317},"2026-02-03",16.45,16.63,16.32,3641600,{"date":1332,"open":1333,"high":1127,"low":1334,"close":1317,"change":579,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1317},"2026-02-02",16.82,16.5,-1.61,3065700,{"date":1338,"open":1303,"high":1339,"low":1334,"close":1339,"change":717,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-01-30",16.79,0.48,3029600,{"date":1343,"open":1344,"high":1345,"low":30,"close":1346,"change":804,"percent_change":1100,"volume":1347,"transactions":9,"vwap":1346},"2026-01-29",16.39,16.73,16.71,3244400,{"date":1349,"open":1350,"high":1316,"low":1329,"close":1351,"change":1095,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-01-28",16.76,16.34,-2.39,3418400,{"date":1355,"open":1356,"high":1356,"low":1345,"close":1357,"change":954,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-01-27",16.9,16.74,-0.71,3068200,{"date":1361,"open":1298,"high":1126,"low":1350,"close":1362,"change":548,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-01-26",16.86,-1.35,2949800,{"date":1366,"open":1367,"high":1112,"low":1322,"close":1368,"change":638,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-01-23",16.91,17.09,0.77,3312000,{"date":1372,"open":1151,"high":1289,"low":1362,"close":1373,"change":579,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-01-22",16.96,-1.57,4221600,{"date":1377,"open":1293,"high":1378,"low":1379,"close":1151,"change":370,"percent_change":1141,"volume":1380,"transactions":9,"vwap":1151},"2026-01-21",17.42,17.030001,3796800,{"date":1382,"open":1112,"high":1155,"low":1066,"close":1107,"change":330,"percent_change":1082,"volume":1383,"transactions":9,"vwap":1107},"2026-01-20",2575000,{"date":1385,"open":1112,"high":1386,"low":1387,"close":1388,"change":569,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-01-16",17.31,17.07,17.26,0.7,2552700,{"date":1392,"open":1393,"high":1378,"low":1146,"close":1146,"change":244,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1146},"2026-01-15",17.27,-0.75,4712100,{"date":1397,"open":1126,"high":1398,"low":1399,"close":1393,"change":331,"percent_change":781,"volume":1400,"transactions":9,"vwap":1393},"2026-01-14",17.32,17.040001,3672100,{"date":1402,"open":1398,"high":23,"low":1112,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-01-13",17.11,-0.18,-1.04,3635100,{"date":1408,"open":1403,"high":1114,"low":1403,"close":1107,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1107},"2026-01-12",0.15,0.88,3241800,{"date":1413,"open":1066,"high":1073,"low":1399,"close":1146,"change":330,"percent_change":870,"volume":1414,"transactions":9,"vwap":1146},"2026-01-09",3158400,{"date":1416,"open":1417,"high":1146,"low":1316,"close":1403,"change":111,"percent_change":156,"volume":1418,"transactions":9,"vwap":1403},"2026-01-08",16.95,2583800,{"date":1420,"open":1421,"high":21,"low":1417,"close":1422,"change":244,"percent_change":287,"volume":1423,"transactions":9,"vwap":1422},"2026-01-07",17.35,17.049999,2546600,{"date":1425,"open":1120,"high":1168,"low":1356,"close":1139,"change":234,"percent_change":995,"volume":1426,"transactions":9,"vwap":1139},"2026-01-06",3450100,{"date":1428,"open":1322,"high":1403,"low":1309,"close":1373,"change":276,"percent_change":111,"volume":1429,"transactions":9,"vwap":1373},"2026-01-05",2713400,{"date":1431,"open":1356,"high":1399,"low":1350,"close":1417,"change":512,"percent_change":512,"volume":1432,"transactions":9,"vwap":1417},"2026-01-02",2366200,{"date":1434,"open":1403,"high":1403,"low":1417,"close":1417,"change":286,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1417},"2025-12-31",-0.82,2725000,{"date":1438,"open":1417,"high":1403,"low":1367,"close":1368,"change":1409,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1368},"2025-12-30",0.89,1963600,{"date":1442,"open":1443,"high":1113,"low":1444,"close":1445,"change":330,"percent_change":870,"volume":1446,"transactions":9,"vwap":1445},"2025-12-29",16.97,16.87,16.94,1750900,{"date":1448,"open":1302,"high":1373,"low":1333,"close":1367,"change":341,"percent_change":569,"volume":1449,"transactions":9,"vwap":1367},"2025-12-26",1450200,{"date":1451,"open":1345,"high":1356,"low":1303,"close":1452,"change":638,"percent_change":136,"volume":1453,"transactions":9,"vwap":1452},"2025-12-24",16.89,953600,{"date":1455,"open":1357,"high":1333,"low":1456,"close":1350,"change":351,"percent_change":1404,"volume":1457,"transactions":9,"vwap":1350},"2025-12-23",16.64,3620700,{"date":1459,"open":1135,"high":1310,"low":1350,"close":1339,"change":370,"percent_change":458,"volume":1460,"transactions":9,"vwap":1339},"2025-12-22",2465300,{"date":1462,"open":1368,"high":1133,"low":1135,"close":1127,"change":214,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1127},"2025-12-19",-1.29,6277400,{"date":1466,"open":1368,"high":1388,"low":1308,"close":1387,"change":213,"percent_change":548,"volume":1467,"transactions":9,"vwap":1387},"2025-12-18",3938800,{"date":1469,"open":1399,"high":1386,"low":1443,"close":1403,"change":474,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1403},"2025-12-17",0.53,3325800,{"date":1473,"open":1474,"high":1104,"low":1120,"close":1308,"change":492,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1308},"2025-12-16",17.24,-1.22,2532000,{"date":1478,"open":1393,"high":1378,"low":1121,"close":1151,"change":277,"percent_change":736,"volume":1479,"transactions":9,"vwap":1151},"2025-12-15",3820100,{"date":1481,"open":1293,"high":1482,"low":1121,"close":1139,"change":1404,"percent_change":1405,"volume":1483,"transactions":9,"vwap":1139},"2025-12-12",17.54,4873700,{"date":1485,"open":1105,"high":1486,"low":1104,"close":1156,"change":370,"percent_change":934,"volume":1487,"transactions":9,"vwap":1156},"2025-12-11",17.81,3364500,{"date":1489,"open":1297,"high":21,"low":1308,"close":1378,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1378},"2025-12-10",0.3,1.75,4122200,{"date":1494,"open":1403,"high":1162,"low":1403,"close":1133,"change":277,"percent_change":736,"volume":1495,"transactions":9,"vwap":1133},"2025-12-09",2386000,{"date":1497,"open":1398,"high":1293,"low":1387,"close":1387,"change":537,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1387},"2025-12-08",-1.9,2459800,{"date":1501,"open":1114,"high":1080,"low":1398,"close":1114,"change":370,"percent_change":934,"volume":1502,"transactions":9,"vwap":1114},"2025-12-05",2413500,{"date":1504,"open":1505,"high":1505,"low":1378,"close":1105,"change":319,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1105},"2025-12-04",17.69,-1.58,2400700,{"date":1509,"open":1177,"high":199,"low":1510,"close":202,"change":492,"percent_change":1511,"volume":1512,"transactions":9,"vwap":202},"2025-12-03",17.71,-1.17,2215900,{"date":1514,"open":220,"high":1188,"low":212,"close":253,"change":1404,"percent_change":1515,"volume":1516,"transactions":9,"vwap":253},"2025-12-02",-0.99,2244400,{"date":1518,"open":1187,"high":1264,"low":1094,"close":274,"change":297,"percent_change":1178,"volume":1519,"transactions":9,"vwap":274},"2025-12-01",3254900,{"date":1521,"open":1522,"high":1523,"low":1187,"close":1182,"change":823,"percent_change":579,"volume":1524,"transactions":9,"vwap":1182},"2025-11-28",18.24,18.32,1423800,{"date":1526,"open":1235,"high":1527,"low":1235,"close":1001,"change":25,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1001},"2025-11-26",18.41,1.27,2506300,{"date":1531,"open":1271,"high":1532,"low":223,"close":1214,"change":474,"percent_change":949,"volume":1533,"transactions":9,"vwap":1214},"2025-11-25",18.19,2098300,{"date":1535,"open":1087,"high":231,"low":1536,"close":254,"change":948,"percent_change":1537,"volume":1538,"transactions":9,"vwap":254},"2025-11-24",17.67,0.56,2363100,{"date":1540,"open":1541,"high":253,"low":1105,"close":1093,"change":156,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1093},"2025-11-21",17.51,2,3679700,{"date":1545,"open":1277,"high":1546,"low":21,"close":1541,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1541},"2025-11-20",18.08,-0.37,-2.07,2519500,{"date":1551,"open":221,"high":261,"low":1552,"close":1553,"change":1547,"percent_change":1142,"volume":1554,"transactions":9,"vwap":1553},"2025-11-19",17.87,17.88,1903100,{"date":1556,"open":1187,"high":261,"low":199,"close":1256,"change":1409,"percent_change":851,"volume":1557,"transactions":9,"vwap":1256},"2025-11-18",2251800,{"date":1559,"open":1241,"high":1203,"low":211,"close":231,"change":224,"percent_change":225,"volume":1560,"transactions":9,"vwap":231},"2025-11-17",1828100,{"date":1562,"open":1546,"high":221,"low":1220,"close":252,"change":474,"percent_change":949,"volume":1563,"transactions":9,"vwap":252},"2025-11-14",2445400,{"date":1565,"open":1532,"high":275,"low":1214,"close":1546,"change":308,"percent_change":1435,"volume":1566,"transactions":9,"vwap":1546},"2025-11-13",3242900,{"date":1568,"open":275,"high":273,"low":252,"close":1182,"change":954,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1182},"2025-11-12",-0.65,2725800,{"date":1572,"open":220,"high":1015,"low":231,"close":273,"change":736,"percent_change":970,"volume":1573,"transactions":9,"vwap":273},"2025-11-11",2632300,{"date":1575,"open":1486,"high":1264,"low":190,"close":1235,"change":213,"percent_change":214,"volume":1576,"transactions":9,"vwap":1235},"2025-11-10",4836500,{"date":1578,"open":223,"high":264,"low":1054,"close":231,"change":780,"percent_change":1579,"volume":1580,"transactions":9,"vwap":231},"2025-11-07",1.06,4211500,{"date":1582,"open":1161,"high":223,"low":1054,"close":1087,"change":466,"percent_change":788,"volume":1583,"transactions":9,"vwap":1087},"2025-11-06",1862400,{"date":1585,"open":1586,"high":1271,"low":1587,"close":1177,"change":146,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1177},"2025-11-05",17.72,17.62,1.82,3545600,{"date":1591,"open":189,"high":1283,"low":1105,"close":1081,"change":466,"percent_change":788,"volume":1592,"transactions":9,"vwap":1081},"2025-11-04",4726600,{"date":1594,"open":1482,"high":1510,"low":1151,"close":1595,"change":265,"percent_change":858,"volume":1596,"transactions":9,"vwap":1595},"2025-11-03",17.63,4907000,{"date":1598,"open":1062,"high":1094,"low":1388,"close":1586,"change":213,"percent_change":548,"volume":1599,"transactions":9,"vwap":1586},"2025-10-31",7794300,{"date":1601,"open":1536,"high":1093,"low":1079,"close":22,"change":276,"percent_change":111,"volume":1602,"transactions":9,"vwap":22},"2025-10-30",5283300,{"date":1604,"open":1486,"high":1214,"low":1605,"close":1283,"change":1404,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1283},"2025-10-29",17.65,-1,4031300,{"date":1609,"open":1000,"high":1000,"low":1087,"close":1177,"change":1075,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1177},"2025-10-28",-3.96,3248900,{"date":1613,"open":1209,"high":339,"low":1006,"close":1043,"change":276,"percent_change":277,"volume":1614,"transactions":9,"vwap":1043},"2025-10-27",3759300,{"date":1616,"open":1617,"high":1618,"low":1209,"close":1209,"change":466,"percent_change":788,"volume":1619,"transactions":9,"vwap":1209},"2025-10-24",18.78,18.85,3114300,{"date":1621,"open":1025,"high":359,"low":1045,"close":1622,"change":569,"percent_change":1021,"volume":1623,"transactions":9,"vwap":1622},"2025-10-23",18.68,2775000,{"date":1625,"open":1213,"high":349,"low":1215,"close":1035,"change":111,"percent_change":146,"volume":1626,"transactions":9,"vwap":1035},"2025-10-22",3969700,{"date":1628,"open":350,"high":337,"low":1044,"close":307,"change":1199,"percent_change":1629,"volume":1630,"transactions":9,"vwap":307},"2025-10-21",-2.01,5141600,{"date":1632,"open":1231,"high":340,"low":318,"close":350,"change":1026,"percent_change":1633,"volume":1634,"transactions":9,"vwap":350},"2025-10-20",1.51,3578800,{"date":1636,"open":1203,"high":304,"low":261,"close":1025,"change":414,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1025},"2025-10-17",1.42,3446800,{"date":1640,"open":999,"high":1008,"low":1241,"close":1203,"change":265,"percent_change":266,"volume":1641,"transactions":9,"vwap":1203},"2025-10-16",3030500,{"date":1643,"open":307,"high":1034,"low":1522,"close":1215,"change":116,"percent_change":823,"volume":1644,"transactions":9,"vwap":1215},"2025-10-15",4254600,{"date":1646,"open":1094,"high":1044,"low":1093,"close":1193,"change":987,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1193},"2025-10-14",3.07,3889800,{"date":1650,"open":1553,"high":1271,"low":1061,"close":1173,"change":116,"percent_change":370,"volume":1651,"transactions":9,"vwap":1173},"2025-10-13",5494700,{"date":1653,"open":22,"high":1060,"low":1081,"close":1094,"change":483,"percent_change":64,"volume":1654,"transactions":9,"vwap":1094},"2025-10-10",4661900,{"date":1656,"open":1586,"high":1173,"low":1587,"close":1505,"change":276,"percent_change":111,"volume":1657,"transactions":9,"vwap":1505},"2025-10-09",2435300,{"date":1659,"open":1054,"high":1094,"low":1099,"close":1099,"change":319,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1099},"2025-10-08",-1.56,3355700,{"date":1663,"open":1283,"high":199,"low":1081,"close":254,"change":234,"percent_change":1304,"volume":1664,"transactions":9,"vwap":254},"2025-10-07",2699800,{"date":1666,"open":1161,"high":253,"low":190,"close":202,"change":286,"percent_change":379,"volume":1667,"transactions":9,"vwap":202},"2025-10-06",2398800,{"date":1669,"open":251,"high":1001,"low":1552,"close":1553,"change":203,"percent_change":204,"volume":1670,"transactions":9,"vwap":1553},"2025-10-03",2286200,{"date":1672,"open":1203,"high":1203,"low":1177,"close":1546,"change":1673,"percent_change":1506,"volume":1674,"transactions":9,"vwap":1546},"2025-10-02",-0.29,2438000,{"date":1676,"open":1532,"high":296,"low":211,"close":1240,"change":628,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1240},"2025-10-01",1.89,3142800,{"date":1680,"open":1681,"high":1214,"low":190,"close":1183,"change":1026,"percent_change":629,"volume":1682,"transactions":9,"vwap":1183},"2025-09-30",17.77,2531600,{"date":1684,"open":1552,"high":1094,"low":1586,"close":1283,"change":788,"percent_change":1685,"volume":1529,"transactions":9,"vwap":1283},"2025-09-29",-0.62,{"date":1687,"open":202,"high":1173,"low":1536,"close":1093,"change":870,"percent_change":93,"volume":1688,"transactions":9,"vwap":1093},"2025-09-26",2752400,{"date":1690,"open":1586,"high":243,"low":1080,"close":1099,"change":351,"percent_change":1089,"volume":1691,"transactions":9,"vwap":1099},"2025-09-25",3386200,{"date":1693,"open":212,"high":1553,"low":1694,"close":1510,"change":286,"percent_change":379,"volume":1695,"transactions":9,"vwap":1510},"2025-09-24",17.66,6370100,{"date":1697,"open":1060,"high":1235,"low":1062,"close":1161,"change":276,"percent_change":111,"volume":1698,"transactions":9,"vwap":1161},"2025-09-23",7067600,{"date":1700,"open":1235,"high":1187,"low":1054,"close":1054,"change":964,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1054},"2025-09-22",-1.38,4999400,{"date":1704,"open":211,"high":1522,"low":253,"close":251,"change":276,"percent_change":111,"volume":1705,"transactions":9,"vwap":251},"2025-09-19",5938600,{"date":1707,"open":1553,"high":1007,"low":1553,"close":1546,"change":569,"percent_change":882,"volume":1708,"transactions":9,"vwap":1546},"2025-09-18",4256700,{"date":1710,"open":1173,"high":264,"low":243,"close":254,"change":1082,"percent_change":17,"volume":1711,"transactions":9,"vwap":254},"2025-09-17",3551600,{"date":1713,"open":211,"high":1532,"low":1283,"close":243,"change":319,"percent_change":1714,"volume":1715,"transactions":9,"vwap":243},"2025-09-16",-1.55,4451300,{"date":1717,"open":252,"high":261,"low":200,"close":211,"change":579,"percent_change":1718,"volume":1719,"transactions":9,"vwap":211},"2025-09-15",-1.47,4019400,{"date":1721,"open":272,"high":1215,"low":221,"close":1203,"change":330,"percent_change":331,"volume":1722,"transactions":9,"vwap":1203},"2025-09-12",3511700,{"date":1724,"open":1240,"high":1725,"low":1036,"close":261,"change":466,"percent_change":788,"volume":1726,"transactions":9,"vwap":261},"2025-09-11",18.42,3432700,{"date":1728,"open":1622,"high":359,"low":1049,"close":1049,"change":1141,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1049},"2025-09-10",-1.87,7073700,{"date":1732,"open":221,"high":994,"low":1187,"close":1622,"change":1340,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1622},"2025-09-09",2.64,5503100,{"date":1736,"open":1737,"high":1523,"low":210,"close":221,"change":693,"percent_change":136,"volume":1738,"transactions":9,"vwap":221},"2025-09-08",17.97,6249100,{"date":1740,"open":1054,"high":1235,"low":190,"close":1235,"change":1278,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1235},"2025-09-05",3.26,9223400,{"date":1744,"open":1745,"high":1536,"low":1104,"close":21,"change":277,"percent_change":736,"volume":1746,"transactions":9,"vwap":21},"2025-09-04",17.52,3417000,{"date":1748,"open":1474,"high":20,"low":1106,"close":1749,"change":331,"percent_change":871,"volume":1750,"transactions":9,"vwap":1749},"2025-09-03",17.44,4785300,{"date":1752,"open":1104,"high":1114,"low":1146,"close":1073,"change":297,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1073},"2025-09-02",-0.58,3003600,{"date":1756,"open":1293,"high":1378,"low":1388,"close":1757,"change":341,"percent_change":569,"volume":1758,"transactions":9,"vwap":1757},"2025-08-29",17.38,2910700,{"date":1760,"open":1126,"high":1757,"low":1112,"close":1156,"change":948,"percent_change":724,"volume":1761,"transactions":9,"vwap":1156},"2025-08-28",2126800,{"date":1763,"open":1112,"high":1104,"low":1379,"close":1388,"change":942,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1388},"2025-08-27",1.41,2210700,{"date":1767,"open":1368,"high":1121,"low":1128,"close":1308,"change":297,"percent_change":1753,"volume":1768,"transactions":9,"vwap":1308},"2025-08-26",2846300,{"date":1770,"open":1128,"high":1139,"low":1443,"close":1133,"change":1409,"percent_change":1410,"volume":1771,"transactions":9,"vwap":1133},"2025-08-25",2650500,{"date":1773,"open":1443,"high":1774,"low":1452,"close":1443,"change":277,"percent_change":1490,"volume":1775,"transactions":9,"vwap":1443},"2025-08-22",17.21,3788400,{"date":1777,"open":1334,"high":1373,"low":1334,"close":1310,"change":981,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1310},"2025-08-21",1.99,2726700,{"date":1781,"open":1782,"high":1135,"low":1783,"close":1784,"change":569,"percent_change":42,"volume":1785,"transactions":9,"vwap":1784},"2025-08-20",16.55,16.54,16.59,3544400,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1788,"change":111,"percent_change":804,"volume":1791,"transactions":9,"vwap":1788},"2025-08-19",16.47,16.58,16.28,2961600,{"date":1793,"open":1794,"high":1782,"low":1795,"close":1796,"change":370,"percent_change":458,"volume":1797,"transactions":9,"vwap":1796},"2025-08-18",16.51,16.33,16.41,2467400,{"date":1799,"open":1800,"high":1334,"low":1801,"close":1788,"change":331,"percent_change":835,"volume":1802,"transactions":9,"vwap":1788},"2025-08-15",16.29,16.23,2121900,{"date":1804,"open":1805,"high":1796,"low":1806,"close":30,"change":458,"percent_change":1807,"volume":1808,"transactions":9,"vwap":30},"2025-08-14",16.38,16.25,-2.16,2977900,{"date":1810,"open":1315,"high":1357,"low":1805,"close":1811,"change":569,"percent_change":42,"volume":1812,"transactions":9,"vwap":1811},"2025-08-13",16.67,4865000,{"date":1814,"open":1333,"high":1333,"low":1794,"close":1782,"change":1404,"percent_change":77,"volume":1815,"transactions":9,"vwap":1782},"2025-08-12",3691600,{"date":1817,"open":1818,"high":1452,"low":1819,"close":1345,"change":111,"percent_change":450,"volume":1820,"transactions":9,"vwap":1345},"2025-08-11",16.69,16.66,3129400,{"date":1822,"open":1444,"high":1367,"low":1811,"close":1811,"change":203,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1811},"2025-08-08",-1.19,4794400,{"date":1826,"open":1367,"high":1128,"low":1357,"close":1444,"change":512,"percent_change":512,"volume":1827,"transactions":9,"vwap":1444},"2025-08-07",3931800,{"date":1829,"open":1113,"high":1387,"low":1339,"close":1444,"change":1830,"percent_change":590,"volume":1831,"transactions":9,"vwap":1444},"2025-08-06",-0.08,3852500,{"date":1833,"open":1443,"high":1443,"low":1834,"close":1417,"change":466,"percent_change":954,"volume":1835,"transactions":9,"vwap":1417},"2025-08-05",16.77,3968900,{"date":1837,"open":1838,"high":1443,"low":1838,"close":1443,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1443},"2025-08-04",16.53,0.43,2.6,4428100,{"date":1843,"open":1844,"high":1302,"low":1844,"close":1783,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1783},"2025-08-01",15.3,1.18,7.68,7928100,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":203,"percent_change":1463,"volume":1854,"transactions":9,"vwap":1853},"2025-07-31",15.43,15.59,15.29,15.36,3426500,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":319,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-07-30",15.84,15.97,15.48,15.56,-1.77,2263200,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1857,"change":870,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1857},"2025-07-29",15.7,15.87,15.61,1.15,2558200,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-07-28",16.07,15.65,15.66,-0.46,-2.85,1942600,{"date":1879,"open":1880,"high":1880,"low":1881,"close":1882,"change":954,"percent_change":1075,"volume":1883,"transactions":9,"vwap":1882},"2025-07-25",16.26,15.92,16.12,3337400,{"date":1885,"open":1334,"high":1838,"low":1886,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-07-24",16.24,-0.3,-1.81,2396600,{"date":1891,"open":1315,"high":1818,"low":99,"close":1783,"change":370,"percent_change":458,"volume":1892,"transactions":9,"vwap":1783},"2025-07-23",2982300,{"date":1894,"open":1801,"high":1456,"low":1801,"close":1895,"change":844,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-07-22",16.6,2.41,4684700,{"date":1899,"open":1880,"high":1344,"low":1900,"close":1901,"change":330,"percent_change":780,"volume":1902,"transactions":9,"vwap":1901},"2025-07-21",16.13,16.21,3104100,{"date":1904,"open":1795,"high":99,"low":1905,"close":1906,"change":466,"percent_change":954,"volume":1907,"transactions":9,"vwap":1906},"2025-07-18",16.16,16.18,4103600,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":483,"percent_change":1050,"volume":1914,"transactions":9,"vwap":1913},"2025-07-17",15.96,16.27,15.95,16.2,3852800,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":638,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-07-16",15.88,16.01,15.8,15.99,0.82,7673300,{"date":1924,"open":1925,"high":1926,"low":1919,"close":1927,"change":308,"percent_change":895,"volume":1928,"transactions":9,"vwap":1927},"2025-07-15",16.049999,16.08,15.86,4308200,{"date":1930,"open":1882,"high":1906,"low":1931,"close":1918,"change":265,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1918},"2025-07-14",15.93,-0.56,5042600,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":265,"percent_change":1932,"volume":1940,"transactions":9,"vwap":1939},"2025-07-11",16.030001,16.15,15.82,16.1,7007400,{"date":1942,"open":1943,"high":30,"low":1944,"close":1945,"change":277,"percent_change":520,"volume":1946,"transactions":9,"vwap":1945},"2025-07-10",16.09,16.040001,16.19,3974800,{"date":1948,"open":1881,"high":1906,"low":1949,"close":1950,"change":942,"percent_change":1633,"volume":1951,"transactions":9,"vwap":1950},"2025-07-09",15.85,16.14,3391200,{"date":1953,"open":1954,"high":1912,"low":1954,"close":1955,"change":24,"percent_change":126,"volume":1956,"transactions":9,"vwap":1955},"2025-07-08",15.77,15.9,3202000,{"date":1958,"open":1959,"high":1858,"low":1960,"close":1927,"change":370,"percent_change":1199,"volume":1961,"transactions":9,"vwap":1927},"2025-07-07",15.89,15.69,3629100,{"date":1963,"open":1925,"high":1950,"low":1949,"close":1881,"change":244,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1881},"2025-07-03",-0.81,2346600,{"date":1967,"open":1949,"high":1968,"low":1874,"close":1925,"change":942,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1925},"2025-07-02",16.059999,1.52,3023900,{"date":1972,"open":1866,"high":1943,"low":1973,"close":1974,"change":823,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-07-01",15.74,15.81,-0.32,4443900,{"date":1978,"open":1979,"high":1959,"low":1980,"close":1927,"change":948,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1927},"2025-06-30",15.75,15.44,0.63,3895900,{"date":1984,"open":1985,"high":1917,"low":1986,"close":1987,"change":483,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-06-27",15.58,15.45,15.76,1.35,6949000,{"date":1991,"open":1992,"high":1955,"low":1850,"close":1993,"change":370,"percent_change":1199,"volume":1994,"transactions":9,"vwap":1993},"2025-06-26",15.68,15.55,7088100,{"date":1996,"open":1997,"high":1873,"low":1998,"close":1867,"change":948,"percent_change":699,"volume":1999,"transactions":9,"vwap":1867},"2025-06-25",15.4,15.23,4415600,{"date":2001,"open":1850,"high":1865,"low":2002,"close":2003,"change":330,"percent_change":780,"volume":2004,"transactions":9,"vwap":2003},"2025-06-24",15.38,15.51,3567000,{"date":2006,"open":2007,"high":2008,"low":2009,"close":1859,"change":1490,"percent_change":1260,"volume":2010,"transactions":9,"vwap":1859},"2025-06-23",15.18,15.54,15.17,2778600,{"date":2012,"open":2013,"high":1998,"low":2014,"close":2007,"change":638,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2007},"2025-06-20",15.12,15.04,0.86,6452700,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":638,"percent_change":1236,"volume":2023,"transactions":9,"vwap":2022},"2025-06-18",14.98,15.19,14.92,15.05,2782400,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2021,"change":24,"percent_change":920,"volume":2029,"transactions":9,"vwap":2021},"2025-06-17",14.88,14.97,14.69,2391800,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2026,"change":370,"percent_change":1095,"volume":2035,"transactions":9,"vwap":2026},"2025-06-16",14.96,15.08,14.85,2922100,{"date":2037,"open":2038,"high":2039,"low":2038,"close":2040,"change":330,"percent_change":834,"volume":2041,"transactions":9,"vwap":2040},"2025-06-13",14.78,15.1,14.94,4806800,{"date":2043,"open":2044,"high":2027,"low":2045,"close":2046,"change":870,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-06-12",14.73,14.65,14.91,1.22,4667000,{"date":2050,"open":2051,"high":2021,"low":2052,"close":2044,"change":466,"percent_change":286,"volume":2053,"transactions":9,"vwap":2044},"2025-06-11",14.83,14.62,2763400,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":25,"percent_change":629,"volume":2060,"transactions":9,"vwap":2059},"2025-06-10",14.55,14.99,14.46,14.75,6354800,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":449,"percent_change":1340,"volume":2067,"transactions":9,"vwap":2066},"2025-06-09",14.32,14.57,14.19,14.52,5116000,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":920,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-06-06",14.27,14.63,14.21,14.45,1.9,5877500,{"date":2077,"open":2078,"high":2070,"low":180,"close":2079,"change":370,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-06-05",14.24,14.18,-0.42,1507200,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2078,"change":466,"percent_change":286,"volume":2087,"transactions":9,"vwap":2078},"2025-06-04",14.28,14.38,14.22,2673700,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":297,"percent_change":1002,"volume":2094,"transactions":9,"vwap":2093},"2025-06-03",14.33,14.36,14.12,14.26,2522400,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2091,"change":286,"percent_change":1157,"volume":2100,"transactions":9,"vwap":2091},"2025-06-02",14.34,14.41,14.25,2261000,{"date":2102,"open":2058,"high":2056,"low":2103,"close":2104,"change":213,"percent_change":319,"volume":2105,"transactions":9,"vwap":2104},"2025-05-30",14.37,14.5,3406500,{"date":2107,"open":2058,"high":2108,"low":2109,"close":2110,"change":342,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-05-29",14.59,14.39,14.54,0.76,1772900,{"date":2114,"open":2066,"high":2064,"low":2115,"close":2116,"change":244,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-05-28",14.3,14.43,-0.89,2060100,{"date":2120,"open":2121,"high":2108,"low":2070,"close":2122,"change":483,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-05-27",14.49,14.56,1.46,2658000,{"date":2126,"open":2115,"high":2127,"low":2099,"close":2128,"change":341,"percent_change":693,"volume":2129,"transactions":9,"vwap":2128},"2025-05-23",14.42,14.35,1926900,{"date":2131,"open":2128,"high":2132,"low":2099,"close":2090,"change":351,"percent_change":492,"volume":2133,"transactions":9,"vwap":2090},"2025-05-22",14.44,2545900,{"date":2135,"open":2136,"high":2137,"low":2091,"close":2091,"change":2138,"percent_change":1169,"volume":2139,"transactions":9,"vwap":2091},"2025-05-21",14.9,15.01,-0.61,2199600,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2027,"change":352,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2027},"2025-05-20",15.14,15.16,14.95,-1.06,2564900,{"date":2148,"open":2149,"high":2142,"low":2150,"close":2151,"change":569,"percent_change":960,"volume":2152,"transactions":9,"vwap":2151},"2025-05-19",14.86,14.84,15.13,2470500,{"date":2154,"open":2038,"high":2022,"low":2059,"close":2137,"change":234,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2137},"2025-05-16",1.49,2720500,{"date":2158,"open":2122,"high":2150,"low":2122,"close":2159,"change":942,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-05-15",14.79,1.65,2712300,{"date":2163,"open":2045,"high":2164,"low":2073,"close":2056,"change":352,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2056},"2025-05-14",14.67,-1.09,2809900,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2171,"change":548,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-05-13",15,14.66,14.71,-1.54,3746400,{"date":2175,"open":2137,"high":2020,"low":2034,"close":2040,"change":1224,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2040},"2025-05-12",-2.67,4148000,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":330,"percent_change":834,"volume":2184,"transactions":9,"vwap":2183},"2025-05-09",15.37,15.5,15.27,15.35,2384700,{"date":2186,"open":1844,"high":2002,"low":2187,"close":2188,"change":342,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-05-08",15.11,15.32,0.72,2441700,{"date":2192,"open":2193,"high":2194,"low":2013,"close":2195,"change":341,"percent_change":638,"volume":2196,"transactions":9,"vwap":2195},"2025-05-07",15.24,15.33,15.21,2990200,{"date":2198,"open":2022,"high":2188,"low":2169,"close":2020,"change":638,"percent_change":2015,"volume":2199,"transactions":9,"vwap":2020},"2025-05-06",3201600,{"date":2201,"open":2142,"high":2009,"low":2021,"close":2202,"change":308,"percent_change":1515,"volume":2203,"transactions":9,"vwap":2202},"2025-05-05",15.06,3517000,{"date":2205,"open":1920,"high":2206,"low":2057,"close":2195,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2195},"2025-05-02",16,-0.68,-4.28,6867000,{"date":2211,"open":2003,"high":1918,"low":2212,"close":1959,"change":450,"percent_change":2213,"volume":2214,"transactions":9,"vwap":1959},"2025-05-01",15.41,2.32,3981500,{"date":2216,"open":2188,"high":1860,"low":1998,"close":2217,"change":1409,"percent_change":835,"volume":2218,"transactions":9,"vwap":2217},"2025-04-30",15.53,4539000,{"date":2220,"open":2221,"high":2222,"low":76,"close":2002,"change":964,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2002},"2025-04-29",15.63,15.64,-1.6,3681600,{"date":2226,"open":2222,"high":1954,"low":2003,"close":2221,"change":512,"percent_change":512,"volume":2227,"transactions":9,"vwap":2221},"2025-04-28",2462200,{"date":2229,"open":2230,"high":1974,"low":2008,"close":2221,"change":297,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2221},"2025-04-25",15.73,-0.64,2363200,{"date":2234,"open":1987,"high":2235,"low":2236,"close":2230,"change":276,"percent_change":111,"volume":2237,"transactions":9,"vwap":2230},"2025-04-24",15.83,15.67,1122600,{"date":2239,"open":2240,"high":1936,"low":2241,"close":2242,"change":370,"percent_change":1199,"volume":2243,"transactions":9,"vwap":2242},"2025-04-23",15.94,15.62,15.72,1905300,{"date":184,"open":1954,"high":2245,"low":1873,"close":2246,"change":276,"percent_change":111,"volume":2247,"transactions":9,"vwap":2246},15.91,15.78,1525500]