[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HST":3,"homepage-market-summary":35,"stock-historical-HST":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HST","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},"Host Hotels & Resorts, Inc.","Nasdaq",null,"REAL ESTATE INVESTMENT TRUSTS","Host Hotels & Resorts owns 75 predominantly urban and resort upper upscale and luxury hotel properties representing more than 41,000 rooms, mainly in the United States. Host sold its interest in a joint venture owning a portfolio of hotels throughout Europe and also sold other joint ventures that owned properties in Asia and the United States. The majority of Host's portfolio operates under the Marriott and Starwood brands.","162","Bethesda, MD",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.5461,0.8,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},22.56,22.71,22.84,22.49,22.51,0.05,0.22,6555265.263451,45743,22.5766,25.71,15.61,8598936.60957784,68.8,10959,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},13.57,8919211,3255511852.39446,63.24,"2025-04-22",[187,188,198,207,216,227,237,246,256,265,276,286,296,306,317,326,333,341,351,360,366,375,383,393,402,408,418,426,436,446,455,465,474,485,495,504,512,521,529,539,546,556,566,577,588,597,606,616,625,634,644,654,662,671,679,686,694,702,709,715,722,727,733,741,748,753,760,768,776,784,790,796,804,810,816,823,829,837,845,850,857,864,871,877,882,889,894,901,907,914,922,927,931,935,942,946,952,959,964,970,974,980,985,990,996,1004,1011,1017,1024,1032,1040,1046,1054,1060,1064,1071,1077,1083,1089,1094,1101,1110,1117,1124,1132,1139,1146,1153,1159,1167,1172,1179,1186,1192,1198,1203,1210,1216,1223,1229,1235,1242,1249,1253,1258,1264,1270,1277,1283,1289,1292,1299,1308,1314,1319,1327,1333,1338,1346,1351,1356,1363,1366,1370,1377,1383,1388,1394,1399,1406,1413,1417,1425,1432,1436,1441,1444,1449,1456,1460,1468,1473,1479,1484,1489,1495,1499,1506,1513,1521,1529,1535,1540,1544,1547,1551,1556,1560,1563,1569,1572,1576,1580,1587,1594,1602,1610,1617,1624,1630,1636,1642,1647,1653,1658,1663,1671,1676,1684,1689,1697,1703,1710,1715,1723,1728,1734,1742,1749,1755,1763,1767,1774,1781,1787,1795,1802,1810,1817,1822,1829,1834,1841,1845,1851,1857,1863,1867,1874,1881,1887,1894,1899,1904,1910,1915,1919,1922,1928,1935,1941,1944,1948,1952,1956,1959,1962,1966,1971,1975,1978,1983,1987,1990,1993,1998,2001,2006,2010,2016,2021,2027,2032,2037,2045,2052,2057,2062,2069,2074,2081,2088,2096,2100,2105,2110,2115,2119,2122,2129,2133,2137,2141,2144,2147,2151,2154,2157,2161,2165,2169,2173,2177,2181,2184,2187,2192,2198,2203,2208,2215,2219,2224,2229,2232,2237,2241,2247,2254,2258,2261,2265,2269,2274,2278,2281,2285,2289,2294,2298,2301,2306,2313,2320,2327,2333,2337,2341,2346,2351,2354,2358,2364,2370,2377,2384,2389,2394,2402,2409,2416,2423,2429,2435,2441],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",22.44,22.61,22.27,0.12,0.54,14022384.365324,52209,22.4502,{"date":199,"open":192,"high":23,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",22.18,22.39,-0.05,-0.22,10196380.731306,43658,22.3729,{"date":208,"open":209,"high":210,"low":211,"close":190,"change":203,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",22.68,22.88,22.28,-0.97,6103009.01868,43838,22.4249,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",22.42,22.9,22.355,22.66,0.24,1.07,9418309.597591,55179,22.6754,{"date":228,"open":229,"high":230,"low":231,"close":218,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",22.24,22.46,22.05,0.21,0.95,6232586.534605,41291,22.3433,{"date":238,"open":239,"high":211,"low":240,"close":241,"change":112,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",22.11,21.96,22.21,0.27,7573912.097464,44340,22.1824,{"date":247,"open":239,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",22.395,21.97,22.15,-0.13,-0.58,7209394.489053,37897,22.1898,{"date":257,"open":258,"high":259,"low":260,"close":211,"change":261,"percent_change":251,"volume":262,"transactions":263,"vwap":264},"2026-09-22",22.38,22.655,22.14,-0.03,9075162.006581,54298,22.3244,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",21.92,22.35,21.81,22.31,0.47,2.15,7581289.599931,48173,22.1492,{"date":277,"open":278,"high":279,"low":280,"close":278,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",21.84,21.91,21.71,-0.06,-0.27,21450007.065414,42607,21.8326,{"date":287,"open":288,"high":289,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",21.93,22.09,21.9,0.14,0.64,6886566.751236,44459,21.9579,{"date":297,"open":200,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",22.37,21.53,21.76,-0.37,-1.67,8350333.85765,50318,21.872,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",22.43,22.5,22.035,22.13,-0.235,-1.05,10482963.597063,47060,22.2102,{"date":318,"open":192,"high":190,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",22.085,22.365,0.125,0.56,6095148.886797,44256,22.3009,{"date":327,"open":201,"high":328,"low":241,"close":229,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":236},"2026-09-11",22.54,0.1,0.45,5703637.094424,39035,{"date":334,"open":335,"high":336,"low":337,"close":260,"change":329,"percent_change":330,"volume":338,"transactions":339,"vwap":340},"2026-09-10",22.12,22.23,21.935,6408135.090279,37412,22.0937,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":261,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",21.95,22.06,21.83,22.04,-0.14,6352656.626089,42878,21.9908,{"date":352,"open":249,"high":192,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",21.955,22.07,0.02,0.09,12442813.702502,50084,22.0636,{"date":361,"open":362,"high":200,"low":343,"close":231,"change":112,"percent_change":242,"volume":363,"transactions":364,"vwap":365},"2026-09-04",21.98,5247722.521656,38625,22.0641,{"date":367,"open":250,"high":368,"low":240,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",22.25,21.99,-0.12,-0.54,6160558.851172,44148,22.0567,{"date":376,"open":377,"high":378,"low":377,"close":239,"change":271,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",21.68,22.2,2.17,7417285.681043,48766,22.0511,{"date":384,"open":290,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",22.005,21.51,21.64,-0.29,-1.32,6180946.627293,45776,21.6694,{"date":394,"open":395,"high":395,"low":396,"close":288,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-31",22.36,21.8,-0.35,-1.57,7040091.694707,37144,21.9124,{"date":403,"open":230,"high":404,"low":229,"close":211,"change":281,"percent_change":282,"volume":405,"transactions":406,"vwap":407},"2026-08-28",22.52,4349761.879995,32179,22.3082,{"date":409,"open":410,"high":328,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",22.26,22.245,22.34,-0.09,-0.4,8089550.587942,43312,22.3879,{"date":419,"open":420,"high":420,"low":218,"close":308,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-26",22.99,-0.57,-2.48,9280648.850716,61027,22.504,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-25",23.29,22.945,23,-0.19,-0.82,8012623.664427,44537,23.038,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":413,"volume":443,"transactions":444,"vwap":445},"2026-08-24",23.165,23.4,22.995,23.19,-0.02,7733885.307863,41993,23.1595,{"date":447,"open":448,"high":428,"low":449,"close":450,"change":193,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-21",23.2,22.86,23.21,0.52,10556245.258911,42303,23.1577,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":281,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-20",23.11,23.24,22.95,23.09,-0.26,9379182.213554,46642,23.1199,{"date":466,"open":467,"high":468,"low":467,"close":469,"change":470,"percent_change":51,"volume":471,"transactions":472,"vwap":473},"2026-08-19",22.96,23.415,23.15,0.23,11522182.441896,56075,23.1943,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-18",22.87,23.17,22.75,22.92,0.11,0.48,6320270.407169,44754,22.9941,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":413,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-17",22.82,22.865,22.55,22.81,-0.39,6111363.3654,41059,22.737,{"date":496,"open":497,"high":498,"low":499,"close":219,"change":500,"percent_change":142,"volume":501,"transactions":502,"vwap":503},"2026-08-14",22.76,23.05,22.675,0.15,6334414.48784,41705,22.9064,{"date":505,"open":506,"high":507,"low":508,"close":478,"change":202,"percent_change":203,"volume":509,"transactions":510,"vwap":511},"2026-08-13",23.035,23.16,22.685,9793614.64103,45179,22.7989,{"date":513,"open":478,"high":514,"low":190,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-12",22.855,22.8,0.51,2.29,9088812.382107,54830,22.744,{"date":522,"open":497,"high":449,"low":211,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-11",22.29,-0.38,-1.68,14214294.462901,80836,22.4347,{"date":530,"open":458,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-10",23.28,22.53,22.67,-0.62,-2.66,13117035.832162,81567,22.6664,{"date":540,"open":541,"high":542,"low":448,"close":428,"change":413,"percent_change":524,"volume":543,"transactions":544,"vwap":545},"2026-08-07",23.295,23.65,8718251.769928,59486,23.4059,{"date":547,"open":548,"high":549,"low":458,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-06",23.74,24.03,23.38,-1.75,-6.96,18940822.233542,103284,23.4942,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":500,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-05",24.9,25.33,24.7808,25.13,0.6,9695159.509657,59617,25.1653,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-04",25.02,25.22,24.855,24.98,-0.11,-0.44,8557908.502646,56197,25.0572,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-03",25.125,25.505,24.9426,25.09,-0.04,-0.16,9593384.698777,60455,25.1201,{"date":589,"open":559,"high":590,"low":591,"close":561,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-31",25.39,25.01,0.04,0.16,9728313.921384,53526,25.1703,{"date":598,"open":599,"high":30,"low":600,"close":582,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-30",25.68,24.785,-0.45,-1.76,8300947.363516,63666,25.043,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":242,"volume":613,"transactions":614,"vwap":615},"2026-07-29",25.47,25.69,25.28,25.54,0.07,9396489.054453,62787,25.5195,{"date":617,"open":571,"high":618,"low":619,"close":608,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-28",25.49,24.465,0.5,2,12012657.303738,66688,25.1371,{"date":626,"open":627,"high":628,"low":627,"close":629,"change":271,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-27",24.55,25.005,24.97,1.92,7828860.839909,50982,24.9087,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":194,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-24",24.06,24.735,23.99,24.5,2.25,7803164.116014,53024,24.5142,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":371,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-23",24.48,24.62,23.885,23.96,-2.2,10554672.939194,59102,24.0731,{"date":655,"open":656,"high":657,"low":658,"close":639,"change":112,"percent_change":127,"volume":659,"transactions":660,"vwap":661},"2026-07-22",24.45,24.66,24.3,8391006.202595,46470,24.5101,{"date":663,"open":664,"high":646,"low":665,"close":666,"change":152,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-21",24.17,23.83,24.44,1.58,6366050.187975,39669,24.3326,{"date":672,"open":673,"high":674,"low":675,"close":636,"change":193,"percent_change":620,"volume":676,"transactions":677,"vwap":678},"2026-07-20",23.95,24.158,23.895,6476825.215908,37303,24.0437,{"date":680,"open":681,"high":649,"low":682,"close":683,"change":242,"percent_change":684,"volume":685,"transactions":9,"vwap":683},"2026-07-17",23.62,23.42,23.94,1.14,8674900,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":251,"percent_change":692,"volume":693,"transactions":9,"vwap":691},"2026-07-16",23.75,24.11,23.6,23.67,-0.55,7560500,{"date":695,"open":696,"high":697,"low":696,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-15",23.27,23.85,23.8,0.42,1.8,13476400,{"date":703,"open":704,"high":705,"low":706,"close":550,"change":707,"percent_change":87,"volume":708,"transactions":9,"vwap":550},"2026-07-14",23.31,23.43,23.1,0.31,7473600,{"date":710,"open":477,"high":711,"low":420,"close":712,"change":572,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-07-13",23.34,23.07,-0.47,8577900,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":355,"percent_change":356,"volume":721,"transactions":9,"vwap":720},"2026-07-10",23.12,23.33,23.01,23.18,8995000,{"date":723,"open":479,"high":724,"low":479,"close":507,"change":132,"percent_change":725,"volume":726,"transactions":9,"vwap":507},"2026-07-09",23.45,1.76,6594700,{"date":728,"open":682,"high":682,"low":729,"close":497,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":497},"2026-07-08",22.64,-0.59,-2.53,6760900,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":329,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-07-07",23.51,23.56,22.93,23.35,0.43,14038300,{"date":742,"open":724,"high":743,"low":720,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-06",23.5,23.25,-0.1,-0.43,9475700,{"date":749,"open":735,"high":735,"low":750,"close":738,"change":751,"percent_change":751,"volume":752,"transactions":9,"vwap":738},"2026-07-02",23.22,0,7479600,{"date":754,"open":755,"high":756,"low":479,"close":738,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":738},"2026-07-01",23.46,23.64,-0.36,-1.52,17417400,{"date":761,"open":762,"high":763,"low":681,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-30",24,24.059999,23.71,-1.21,-4.86,12484800,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":347,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-06-29",24.79,25.17,24.78,24.92,-0.56,9105900,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":147,"volume":783,"transactions":9,"vwap":781},"2026-06-26",24.93,25.11,24.73,25.059999,0.08,9549400,{"date":785,"open":786,"high":787,"low":647,"close":571,"change":132,"percent_change":788,"volume":789,"transactions":9,"vwap":571},"2026-06-25",24.86,25.030001,1.63,8848300,{"date":791,"open":561,"high":561,"low":792,"close":793,"change":794,"percent_change":212,"volume":795,"transactions":9,"vwap":793},"2026-06-24",24.34,24.58,-0.24,12324700,{"date":797,"open":786,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-23",25.32,24.77,24.82,-0.31,-1.23,6347800,{"date":805,"open":806,"high":807,"low":808,"close":561,"change":193,"percent_change":481,"volume":809,"transactions":9,"vwap":561},"2026-06-22",25.12,25.41,24.99,7430600,{"date":811,"open":571,"high":812,"low":813,"close":591,"change":814,"percent_change":667,"volume":815,"transactions":9,"vwap":591},"2026-06-18",25.36,24.83,0.39,15920300,{"date":817,"open":786,"high":818,"low":819,"close":647,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":647},"2026-06-17",25.2,24.56,-0.28,-1.12,12823600,{"date":824,"open":825,"high":571,"low":826,"close":558,"change":356,"percent_change":827,"volume":828,"transactions":9,"vwap":558},"2026-06-16",24.87,24.59,0.36,11725500,{"date":830,"open":831,"high":832,"low":657,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-15",25.08,25.29,24.81,-0.08,-0.32,11071800,{"date":838,"open":839,"high":840,"low":841,"close":840,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":840},"2026-06-12",24.63,24.89,24.49,0.55,2.26,7626200,{"date":846,"open":673,"high":847,"low":848,"close":792,"change":814,"percent_change":788,"volume":849,"transactions":9,"vwap":792},"2026-06-11",24.54,23.93,12883400,{"date":851,"open":852,"high":853,"low":683,"close":673,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":673},"2026-06-10",24.47,24.6,-0.52,-2.13,10977800,{"date":858,"open":859,"high":860,"low":861,"close":852,"change":862,"percent_change":193,"volume":863,"transactions":9,"vwap":852},"2026-06-09",24.71,24.8,24.18,0.03,13539200,{"date":865,"open":866,"high":558,"low":867,"close":666,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":666},"2026-06-08",24.69,24.2,-0.18,-0.73,6417500,{"date":872,"open":852,"high":772,"low":873,"close":647,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":647},"2026-06-05",24.35,0.17,0.7,9228600,{"date":878,"open":879,"high":646,"low":673,"close":656,"change":562,"percent_change":880,"volume":881,"transactions":9,"vwap":656},"2026-06-04",24.07,2.52,7828100,{"date":883,"open":884,"high":879,"low":885,"close":697,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":697},"2026-06-03",23.47,23.41,0.2,0.85,11440700,{"date":890,"open":458,"high":891,"low":507,"close":542,"change":271,"percent_change":892,"volume":893,"transactions":9,"vwap":542},"2026-06-02",23.79,2.03,8099700,{"date":895,"open":896,"high":897,"low":898,"close":720,"change":886,"percent_change":899,"volume":900,"transactions":9,"vwap":720},"2026-06-01",22.89,23.32,22.78,0.87,5997000,{"date":902,"open":706,"high":550,"low":449,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-05-29",22.98,-0.3,-1.29,8806200,{"date":908,"open":909,"high":909,"low":910,"close":531,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":531},"2026-05-28",23.52,23.13,-0.2,-0.85,6280500,{"date":915,"open":916,"high":917,"low":744,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-27",23.36,23.54,23.48,0.37,1.6,7839500,{"date":923,"open":404,"high":477,"low":924,"close":457,"change":43,"percent_change":925,"volume":926,"transactions":9,"vwap":457},"2026-05-26",22.47,3.26,8959700,{"date":928,"open":201,"high":929,"low":410,"close":258,"change":261,"percent_change":251,"volume":930,"transactions":9,"vwap":258},"2026-05-22",22.48,7643900,{"date":932,"open":311,"high":929,"low":249,"close":933,"change":480,"percent_change":58,"volume":934,"transactions":9,"vwap":933},"2026-05-21",22.41,7572700,{"date":936,"open":937,"high":938,"low":377,"close":939,"change":516,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-05-20",21.79,22.33,22.3,2.34,8225700,{"date":943,"open":249,"high":369,"low":944,"close":937,"change":834,"percent_change":301,"volume":945,"transactions":9,"vwap":937},"2026-05-19",21.39,8766400,{"date":947,"open":948,"high":949,"low":948,"close":950,"change":58,"percent_change":517,"volume":951,"transactions":9,"vwap":950},"2026-05-18",21.47,22.049999,21.87,9234300,{"date":953,"open":954,"high":955,"low":956,"close":954,"change":584,"percent_change":957,"volume":958,"transactions":9,"vwap":954},"2026-05-15",21.38,21.43,21.14,-0.74,11014000,{"date":960,"open":280,"high":240,"low":961,"close":962,"change":442,"percent_change":413,"volume":963,"transactions":9,"vwap":962},"2026-05-14",21.5,21.54,7456600,{"date":965,"open":280,"high":278,"low":966,"close":967,"change":911,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-13",21.52,21.56,-0.92,8265000,{"date":971,"open":972,"high":972,"low":967,"close":300,"change":442,"percent_change":413,"volume":973,"transactions":9,"vwap":300},"2026-05-12",21.94,8726000,{"date":975,"open":939,"high":201,"low":976,"close":977,"change":978,"percent_change":650,"volume":979,"transactions":9,"vwap":977},"2026-05-11",21.73,21.78,-0.49,8780700,{"date":981,"open":982,"high":523,"low":278,"close":192,"change":562,"percent_change":983,"volume":984,"transactions":9,"vwap":192},"2026-05-08",21.88,2.77,6436000,{"date":986,"open":987,"high":395,"low":967,"close":988,"change":117,"percent_change":202,"volume":989,"transactions":9,"vwap":988},"2026-05-07",22.16,21.67,13850100,{"date":991,"open":992,"high":362,"low":993,"close":377,"change":919,"percent_change":994,"volume":995,"transactions":9,"vwap":377},"2026-05-06",21.63,21.6,1.74,11129400,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":330,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-05",21,21.42,20.98,21.31,2.16,7195200,{"date":1005,"open":998,"high":1006,"low":1007,"close":1008,"change":282,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-04",21.2,20.83,20.86,-1.28,4737000,{"date":1012,"open":956,"high":1013,"low":1014,"close":1015,"change":751,"percent_change":751,"volume":1016,"transactions":9,"vwap":1015},"2026-05-01",21.33,21.1,21.13,4687200,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1015,"change":612,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1015},"2026-04-30",21.12,21.32,21.030001,0.33,8953600,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":193,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-04-29",20.85,21.09,20.82,21.059999,0.57,9008100,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":112,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-04-28",20.89,21.08,20.71,20.94,0.29,7305500,{"date":1041,"open":1000,"high":1042,"low":1043,"close":1044,"change":442,"percent_change":745,"volume":1045,"transactions":9,"vwap":1044},"2026-04-27",21.11,20.84,20.88,6878100,{"date":1047,"open":1048,"high":1049,"low":1043,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-24",21.07,21.22,20.9,-0.17,-0.81,4510500,{"date":1055,"open":1056,"high":1057,"low":1043,"close":1048,"change":26,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1048},"2026-04-23",20.97,21.17,1.06,5713600,{"date":1061,"open":1013,"high":1013,"low":1062,"close":1026,"change":282,"percent_change":1009,"volume":1063,"transactions":9,"vwap":1026},"2026-04-22",20.77,5110000,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1019,"change":1051,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1019},"2026-04-21",21.41,21.55,21.049999,-0.8,5504600,{"date":1072,"open":1073,"high":1020,"low":1074,"close":1075,"change":874,"percent_change":17,"volume":1076,"transactions":9,"vwap":1075},"2026-04-20",21.040001,20.92,21.29,4517600,{"date":1078,"open":1050,"high":1079,"low":1080,"close":1019,"change":842,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1019},"2026-04-17",21.18,20.75,2.67,5803900,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1085,"change":370,"percent_change":252,"volume":1088,"transactions":9,"vwap":1085},"2026-04-16",20.57,20.81,20.5,7151700,{"date":1090,"open":1043,"high":1044,"low":1091,"close":1092,"change":203,"percent_change":313,"volume":1093,"transactions":9,"vwap":1092},"2026-04-15",20.31,20.69,12493400,{"date":1095,"open":1096,"high":1037,"low":1097,"close":1098,"change":292,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-14",20.2,20.14,20.91,3.16,13560300,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-13",20.12,20.28,19.77,20.27,0.13,0.65,6817400,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1097,"change":470,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1097},"2026-04-10",19.93,20.24,19.9,1.16,8528900,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":886,"percent_change":107,"volume":1123,"transactions":9,"vwap":1122},"2026-04-09",19.76,20.17,19.64,19.91,11801000,{"date":1125,"open":1126,"high":1114,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-08",19.74,19.59,19.71,0.62,3.25,10961800,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":347,"percent_change":869,"volume":1138,"transactions":9,"vwap":1137},"2026-04-07",19.12,19.46,19.049999,19.09,12706000,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":356,"percent_change":271,"volume":1145,"transactions":9,"vwap":1144},"2026-04-06",19.13,19.27,18.96,19.23,7264000,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":592,"percent_change":232,"volume":1152,"transactions":9,"vwap":1151},"2026-04-02",18.94,19.26,18.76,19.14,8195900,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":281,"percent_change":801,"volume":1158,"transactions":9,"vwap":1157},"2026-04-01",19.37,19.02,19.1,11319000,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":886,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-03-31",19.08,19.39,18.9,19.16,1.05,10727500,{"date":1168,"open":1169,"high":1134,"low":1170,"close":1143,"change":193,"percent_change":292,"volume":1171,"transactions":9,"vwap":1143},"2026-03-30",19.059999,18.84,6118200,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1170,"change":252,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1170},"2026-03-27",19.29,19.3,18.77,-2.99,8160400,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":281,"percent_change":801,"volume":1185,"transactions":9,"vwap":1184},"2026-03-26",19.48,19.97,19.35,19.42,9343300,{"date":1187,"open":1188,"high":1189,"low":1134,"close":1181,"change":516,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1181},"2026-03-25",19.21,19.51,2.69,8999900,{"date":1193,"open":1194,"high":1175,"low":1195,"close":1194,"change":1051,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-24",18.97,18.86,-0.89,6752800,{"date":1199,"open":1169,"high":1200,"low":1143,"close":1151,"change":194,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1151},"2026-03-23",19.41,2.9,11787700,{"date":1204,"open":1156,"high":1161,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-20",18.52,18.6,-0.5,-2.62,9363700,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1157,"change":862,"percent_change":593,"volume":1215,"transactions":9,"vwap":1157},"2026-03-19",19.01,19.18,18.83,8033400,{"date":1217,"open":1176,"high":1218,"low":1219,"close":1220,"change":242,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-18",19.31,18.71,19.07,1.44,8680800,{"date":1224,"open":1225,"high":1136,"low":1226,"close":1227,"change":356,"percent_change":481,"volume":1228,"transactions":9,"vwap":1227},"2026-03-17",18.88,18.75,18.8,10756800,{"date":1230,"open":1226,"high":1231,"low":1232,"close":1219,"change":886,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1219},"2026-03-16",19,18.69,1.08,6813900,{"date":1236,"open":1225,"high":1237,"low":1238,"close":1239,"change":431,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-13",18.99,18.42,18.51,-1.02,7359900,{"date":1243,"open":1244,"high":1237,"low":1245,"close":1246,"change":978,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-03-12",18.89,18.67,18.7,-2.55,7887800,{"date":1250,"open":1164,"high":1183,"low":1136,"close":1251,"change":281,"percent_change":801,"volume":1252,"transactions":9,"vwap":1251},"2026-03-11",19.19,7524800,{"date":1254,"open":1141,"high":1121,"low":1255,"close":1256,"change":356,"percent_change":271,"volume":1257,"transactions":9,"vwap":1256},"2026-03-10",18.95,19.25,9146200,{"date":1259,"open":1260,"high":1188,"low":1261,"close":1164,"change":1262,"percent_change":757,"volume":1263,"transactions":9,"vwap":1164},"2026-03-09",18.91,18.4,-0.07,11739100,{"date":1265,"open":1189,"high":1266,"low":1267,"close":1144,"change":869,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1144},"2026-03-06",19.63,18.98,-3.66,11497800,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":584,"percent_change":1069,"volume":1276,"transactions":9,"vwap":1275},"2026-03-05",19.92,20.09,19.7,19.96,14203900,{"date":1278,"open":1114,"high":1279,"low":1280,"close":1103,"change":451,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1103},"2026-03-04",20.19,19.83,2.65,10898000,{"date":1284,"open":1285,"high":1274,"low":1136,"close":1286,"change":745,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-03",19.28,19.6,-0.51,7659700,{"date":1290,"open":1218,"high":1280,"low":1237,"close":1274,"change":480,"percent_change":322,"volume":1291,"transactions":9,"vwap":1274},"2026-03-02",9946100,{"date":1293,"open":1294,"high":1097,"low":1295,"close":1127,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1127},"2026-02-27",20.1,19.44,-0.71,-3.5,11340200,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-02-26",19.87,20.35,19.79,20.3,0.59,2.99,7722300,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1128,"change":868,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1128},"2026-02-25",20.02,19.62,-0.9,5110400,{"date":1315,"open":1105,"high":1112,"low":1316,"close":1317,"change":1107,"percent_change":142,"volume":1318,"transactions":9,"vwap":1317},"2026-02-24",19.49,19.89,8462100,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1119,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1119},"2026-02-23",20.41,20.55,19.43,-0.64,-3.14,8451500,{"date":1328,"open":1273,"high":1329,"low":1112,"close":1330,"change":1022,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-02-20",20.51,20.4,1.64,17518600,{"date":1334,"open":1086,"high":998,"low":1122,"close":1335,"change":431,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-02-19",20.07,-0.94,14849700,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":127,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-02-18",19.81,20.37,19.8,20.26,1.25,12313000,{"date":1347,"open":1310,"high":1348,"low":1128,"close":1349,"change":193,"percent_change":562,"volume":1350,"transactions":9,"vwap":1349},"2026-02-17",20.15,20.01,9166500,{"date":1352,"open":1353,"high":1349,"low":1323,"close":1317,"change":157,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1317},"2026-02-13",19.55,1.79,6500700,{"date":1357,"open":1335,"high":1358,"low":1142,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-02-12",20.33,19.54,-0.42,-2.1,10700000,{"date":1364,"open":1112,"high":1097,"low":1301,"close":1275,"change":862,"percent_change":500,"volume":1365,"transactions":9,"vwap":1275},"2026-02-11",6924200,{"date":1367,"open":1368,"high":1275,"low":1316,"close":1112,"change":814,"percent_change":621,"volume":1369,"transactions":9,"vwap":1112},"2026-02-10",19.61,6115200,{"date":1371,"open":1372,"high":1373,"low":1188,"close":1359,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1359},"2026-02-09",19.33,19.58,0.19,0.98,4522900,{"date":1378,"open":1379,"high":1295,"low":1380,"close":1183,"change":157,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1183},"2026-02-06",19.11,19.040001,1.84,5912200,{"date":1384,"open":1385,"high":1218,"low":1176,"close":1231,"change":801,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1231},"2026-02-05",19.24,-1.61,8706800,{"date":1389,"open":1380,"high":1390,"low":1267,"close":1218,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1218},"2026-02-04",19.4,0.44,2.33,11617400,{"date":1395,"open":1396,"high":1156,"low":1397,"close":1398,"change":886,"percent_change":223,"volume":1023,"transactions":9,"vwap":1398},"2026-02-03",18.72,18.61,18.87,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1245,"change":291,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1245},"2026-02-02",18.68,18.85,18.54,0.76,7094500,{"date":1407,"open":1408,"high":1409,"low":1238,"close":1410,"change":251,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-01-30",18.55,18.66,18.53,-0.7,17358800,{"date":1414,"open":1415,"high":1219,"low":1238,"close":1409,"change":26,"percent_change":65,"volume":1416,"transactions":9,"vwap":1409},"2026-01-29",18.59,10867900,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":347,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-01-28",18.62,18.82,18.37,18.44,-0.75,14095900,{"date":1426,"open":1427,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1069,"volume":1431,"transactions":9,"vwap":1429},"2026-01-27",18.73,18.36,18.58,-0.15,7555100,{"date":1433,"open":1246,"high":1434,"low":1403,"close":1427,"change":862,"percent_change":593,"volume":1435,"transactions":9,"vwap":1427},"2026-01-26",18.81,7403000,{"date":1437,"open":1438,"high":1439,"low":1408,"close":1246,"change":572,"percent_change":252,"volume":1440,"transactions":9,"vwap":1246},"2026-01-23",18.74,18.78,7678500,{"date":1442,"open":1244,"high":1175,"low":1176,"close":1434,"change":1107,"percent_change":875,"volume":1443,"transactions":9,"vwap":1434},"2026-01-22",8982600,{"date":1445,"open":1446,"high":1434,"low":1446,"close":1401,"change":1391,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1401},"2026-01-21",18.33,2.41,8410300,{"date":1450,"open":1451,"high":1422,"low":1452,"close":1453,"change":397,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-01-20",18.39,18.15,18.24,-1.88,7762200,{"date":1457,"open":1238,"high":1397,"low":1458,"close":1415,"change":193,"percent_change":1108,"volume":1459,"transactions":9,"vwap":1415},"2026-01-16",18.18,5420100,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":127,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-01-15",18.28,18.64,18.26,18.47,1.37,9637200,{"date":1469,"open":1239,"high":1429,"low":1470,"close":1471,"change":388,"percent_change":398,"volume":1472,"transactions":9,"vwap":1471},"2026-01-14",17.99,18.22,6081400,{"date":1474,"open":1475,"high":1401,"low":1476,"close":1239,"change":874,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1239},"2026-01-13",18.45,18.32,0.93,6701900,{"date":1480,"open":1403,"high":1403,"low":1481,"close":1482,"change":745,"percent_change":371,"volume":1483,"transactions":9,"vwap":1482},"2026-01-12",18.21,18.34,5104900,{"date":1485,"open":1446,"high":1486,"low":1462,"close":1422,"change":470,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1422},"2026-01-09",18.65,1.26,5632600,{"date":1490,"open":1491,"high":1446,"low":1492,"close":1481,"change":699,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1481},"2026-01-08",17.79,17.76,2.36,7036300,{"date":1496,"open":1453,"high":1462,"low":1492,"close":1491,"change":713,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1491},"2026-01-07",-2.57,7258200,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1464,"change":291,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1464},"2026-01-06",18.17,18.3,17.91,0.77,6619800,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":583,"percent_change":203,"volume":1512,"transactions":9,"vwap":1511},"2026-01-05",18.14,18.27,17.93,18.12,9227400,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":739,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-01-02",17.75,18.25,17.63,18.16,2.43,6526500,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":774,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2025-12-31",17.9,17.96,17.71,17.73,-3.06,5341100,{"date":1530,"open":1531,"high":1532,"low":1453,"close":1533,"change":745,"percent_change":371,"volume":1534,"transactions":9,"vwap":1533},"2025-12-30",18.38,18.46,18.29,3518100,{"date":1536,"open":1537,"high":1538,"low":1464,"close":1451,"change":202,"percent_change":282,"volume":1539,"transactions":9,"vwap":1451},"2025-12-29",18.48,18.49,4219400,{"date":1541,"open":1542,"high":1403,"low":1502,"close":1422,"change":834,"percent_change":746,"volume":1543,"transactions":9,"vwap":1422},"2025-12-26",18.43,4171900,{"date":1545,"open":1428,"high":1403,"low":1476,"close":1205,"change":593,"percent_change":899,"volume":1546,"transactions":9,"vwap":1205},"2025-12-24",3159900,{"date":1548,"open":1463,"high":1232,"low":1446,"close":1428,"change":282,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1428},"2025-12-23",-1.45,4897600,{"date":1552,"open":1403,"high":1401,"low":1553,"close":1554,"change":193,"percent_change":1108,"volume":1555,"transactions":9,"vwap":1554},"2025-12-22",18.41,18.63,4527000,{"date":1557,"open":1538,"high":1463,"low":1558,"close":1239,"change":25,"percent_change":242,"volume":1559,"transactions":9,"vwap":1239},"2025-12-19",18.23,14790700,{"date":1561,"open":1409,"high":1396,"low":1421,"close":1532,"change":572,"percent_change":730,"volume":1562,"transactions":9,"vwap":1532},"2025-12-18",8280200,{"date":1564,"open":1476,"high":1409,"low":1516,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2025-12-17",18.57,0.28,1.53,7170100,{"date":1570,"open":1408,"high":1206,"low":1458,"close":1533,"change":397,"percent_change":1454,"volume":1571,"transactions":9,"vwap":1533},"2025-12-16",6302300,{"date":1573,"open":1532,"high":1245,"low":1574,"close":1463,"change":1566,"percent_change":1567,"volume":1575,"transactions":9,"vwap":1463},"2025-12-15",18.2,8942200,{"date":1577,"open":1462,"high":1239,"low":1574,"close":1428,"change":470,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1428},"2025-12-12",1.27,9417000,{"date":1581,"open":1582,"high":1482,"low":1492,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2025-12-11",17.82,18.13,0.3,1.68,9806800,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1591,"change":152,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-12-10",17.43,18.040001,17.83,2.18,9972500,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":157,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-12-09",17.16,17.49,17.08,17.45,2.05,9218700,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":584,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-12-08",17.29,17.34,17.0445,17.1,-0.93,6584291,{"date":1611,"open":1596,"high":1612,"low":1613,"close":1614,"change":329,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-12-05",17.42,17.11,17.26,0.58,8610800,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1596,"change":1207,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1596},"2025-12-04",17.64,17.68,17.09,-2.83,5726200,{"date":1625,"open":1626,"high":1627,"low":1599,"close":1628,"change":1107,"percent_change":164,"volume":1629,"transactions":9,"vwap":1628},"2025-12-03",17.53,17.69,17.66,5598300,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1626,"change":442,"percent_change":572,"volume":1635,"transactions":9,"vwap":1626},"2025-12-02",17.56,17.58,17.38,9259200,{"date":1637,"open":1597,"high":1638,"low":1639,"close":1640,"change":834,"percent_change":601,"volume":1641,"transactions":9,"vwap":1640},"2025-12-01",17.77,17.44,17.55,6589300,{"date":1643,"open":1644,"high":1645,"low":1633,"close":1517,"change":572,"percent_change":534,"volume":1646,"transactions":9,"vwap":1517},"2025-11-28",17.72,17.87,4331500,{"date":1648,"open":1649,"high":1650,"low":1525,"close":1651,"change":202,"percent_change":820,"volume":1652,"transactions":9,"vwap":1651},"2025-11-26",17.8,17.92,17.74,4808300,{"date":1654,"open":1612,"high":1510,"low":1655,"close":1491,"change":1656,"percent_change":1281,"volume":1657,"transactions":9,"vwap":1491},"2025-11-25",17.39,0.46,8328700,{"date":1659,"open":1639,"high":1597,"low":1660,"close":1661,"change":413,"percent_change":854,"volume":1662,"transactions":9,"vwap":1661},"2025-11-24",17.25,17.33,6464400,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1612,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1612},"2025-11-21",16.85,17.54,16.84,0.61,3.63,8469200,{"date":1672,"open":1613,"high":1614,"low":1673,"close":1674,"change":431,"percent_change":821,"volume":1675,"transactions":9,"vwap":1674},"2025-11-20",16.77,16.81,7090600,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":911,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-11-19",17.15,17.27,16.93,17,-1.16,6538900,{"date":1685,"open":1596,"high":1686,"low":1621,"close":1687,"change":261,"percent_change":1051,"volume":1688,"transactions":9,"vwap":1687},"2025-11-18",17.35,17.2,5016600,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":757,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-11-17",17.57,17.61,17.13,17.23,-2.05,5387800,{"date":1698,"open":1633,"high":1699,"low":1700,"close":1701,"change":355,"percent_change":480,"volume":1702,"transactions":9,"vwap":1701},"2025-11-14",17.62,17.4,17.59,6411100,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1691,"change":978,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1691},"2025-11-13",17.97,18.030001,17.46,-2.71,9418800,{"date":1711,"open":1650,"high":1558,"low":1712,"close":1713,"change":480,"percent_change":1668,"volume":1714,"transactions":9,"vwap":1713},"2025-11-12",17.88,18.059999,7687900,{"date":1716,"open":1717,"high":1518,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-11-11",18,17.78,17.95,-0.23,-1.27,11696100,{"date":1724,"open":1706,"high":1558,"low":1492,"close":1458,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1458},"2025-11-10",0.34,1.91,15282300,{"date":1729,"open":1730,"high":1508,"low":1614,"close":1731,"change":451,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-11-07",17.47,17.84,3,14670400,{"date":1735,"open":1736,"high":1700,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-11-06",16.9,16.62,17.32,1.11,6.85,25709800,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":593,"percent_change":51,"volume":1748,"transactions":9,"vwap":1747},"2025-11-05",16.07,16.47,16.030001,16.21,15014700,{"date":1750,"open":1751,"high":1747,"low":1752,"close":1753,"change":834,"percent_change":1207,"volume":1754,"transactions":9,"vwap":1753},"2025-11-04",15.98,15.88,16.049999,12376100,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":480,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-11-03",15.94,16.18,15.79,16.13,0.69,8161700,{"date":1764,"open":1753,"high":1744,"low":31,"close":1765,"change":281,"percent_change":301,"volume":1766,"transactions":9,"vwap":1765},"2025-10-31",16.02,10793300,{"date":1768,"open":1769,"high":1770,"low":1744,"close":1771,"change":1720,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-10-30",16.24,16.45,16.08,-1.41,6799000,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":751,"percent_change":751,"volume":1780,"transactions":9,"vwap":1779},"2025-10-29",16.22,16.51,16.12,16.31,6914400,{"date":1782,"open":1783,"high":1737,"low":1747,"close":1779,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1779},"2025-10-28",16.58,-0.33,-1.98,5951400,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":500,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-10-27",16.55,16.92,16.52,16.64,0.91,8731100,{"date":1796,"open":1797,"high":1798,"low":1745,"close":1799,"change":347,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-10-24",16.69,16.79,16.49,-0.84,4407300,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1051,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-10-23",16.78,16.83,16.61,16.63,-1.01,5764700,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":500,"percent_change":72,"volume":1816,"transactions":9,"vwap":1815},"2025-10-22",16.67,17.049999,16.6,16.8,5351800,{"date":1818,"open":1791,"high":1805,"low":100,"close":1819,"change":593,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-10-21",16.65,0.97,6140500,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1799,"change":232,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1799},"2025-10-20",16.36,16.5,16.28,1.29,4483100,{"date":1830,"open":1831,"high":1832,"low":1778,"close":1826,"change":356,"percent_change":322,"volume":1833,"transactions":9,"vwap":1826},"2025-10-17",16.16,16.41,4891100,{"date":1835,"open":1836,"high":1806,"low":1837,"close":1838,"change":524,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-10-16",16.59,16.1,16.19,-2.29,5093800,{"date":1842,"open":1770,"high":1812,"low":1832,"close":1843,"change":1374,"percent_change":1115,"volume":1844,"transactions":9,"vwap":1843},"2025-10-15",16.57,6657600,{"date":1846,"open":1765,"high":1847,"low":1848,"close":1849,"change":193,"percent_change":164,"volume":1850,"transactions":9,"vwap":1849},"2025-10-14",16.46,15.95,16.38,6397300,{"date":1852,"open":1753,"high":1853,"low":1752,"close":1854,"change":1391,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-10-13",16.3,16.26,2.78,6548000,{"date":1858,"open":1859,"high":1769,"low":1860,"close":1861,"change":301,"percent_change":1839,"volume":1862,"transactions":9,"vwap":1861},"2025-10-10",16.17,15.8,15.82,8239900,{"date":1864,"open":1779,"high":1865,"low":1837,"close":1838,"change":281,"percent_change":301,"volume":1866,"transactions":9,"vwap":1838},"2025-10-09",16.39,4693200,{"date":1868,"open":1869,"high":1799,"low":1870,"close":1871,"change":868,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-10-08",16.42,16.2,16.25,-1.1,5381800,{"date":1875,"open":1876,"high":1877,"low":1832,"close":1878,"change":431,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-10-07",16.66,16.71,16.43,-1.14,4911100,{"date":1882,"open":1883,"high":1884,"low":1843,"close":1737,"change":388,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1737},"2025-10-06",16.99,17.02,-1.71,7509400,{"date":1888,"open":1889,"high":1660,"low":1890,"close":1891,"change":911,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-10-03",17.12,16.86,16.91,-1.17,5870800,{"date":1895,"open":1896,"high":1897,"low":1883,"close":1613,"change":112,"percent_change":157,"volume":1898,"transactions":9,"vwap":1613},"2025-10-02",17.07,17.22,4989200,{"date":1900,"open":1891,"high":1901,"low":1890,"close":1813,"change":862,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1813},"2025-10-01",17.14,0.18,6045800,{"date":1905,"open":1901,"high":1687,"low":1906,"close":1884,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1884},"2025-09-30",16.87,-0.41,-2.35,5626700,{"date":1911,"open":1692,"high":1912,"low":1686,"close":1589,"change":370,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1589},"2025-09-29",17.65,-0.68,5175200,{"date":1916,"open":1589,"high":1628,"low":1614,"close":1640,"change":470,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1640},"2025-09-26",1.33,6232200,{"date":1920,"open":1661,"high":1626,"low":1687,"close":1738,"change":202,"percent_change":388,"volume":1921,"transactions":9,"vwap":1738},"2025-09-25",7980100,{"date":1923,"open":1655,"high":1599,"low":1924,"close":1925,"change":281,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-09-24",17.24,17.37,-0.34,8661900,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1589,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1589},"2025-09-23",17.19,17.52,0.26,1.51,7063800,{"date":1936,"open":1589,"high":1589,"low":1937,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-09-22",17.17,-0.25,-1.44,7703000,{"date":1942,"open":1619,"high":1627,"low":1634,"close":1612,"change":868,"percent_change":1240,"volume":1943,"transactions":9,"vwap":1612},"2025-09-19",36990700,{"date":1945,"open":1632,"high":1526,"low":1597,"close":1946,"change":782,"percent_change":1656,"volume":1947,"transactions":9,"vwap":1946},"2025-09-18",17.6,8147500,{"date":1949,"open":1628,"high":1523,"low":1700,"close":1931,"change":347,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1931},"2025-09-17",-0.79,10552200,{"date":1953,"open":1954,"high":1718,"low":1661,"close":1628,"change":751,"percent_change":751,"volume":1955,"transactions":9,"vwap":1628},"2025-09-16",17.7,7521200,{"date":1957,"open":1692,"high":1515,"low":1599,"close":1628,"change":112,"percent_change":1725,"volume":1958,"transactions":9,"vwap":1628},"2025-09-15",8161400,{"date":1960,"open":1691,"high":1491,"low":1640,"close":1946,"change":834,"percent_change":601,"volume":1961,"transactions":9,"vwap":1946},"2025-09-12",8215100,{"date":1963,"open":1517,"high":1964,"low":1633,"close":1620,"change":356,"percent_change":516,"volume":1965,"transactions":9,"vwap":1620},"2025-09-11",17.89,6156200,{"date":1967,"open":1968,"high":1619,"low":1686,"close":1701,"change":500,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1701},"2025-09-10",17.48,0.86,10592700,{"date":1972,"open":1973,"high":1968,"low":1621,"close":1639,"change":25,"percent_change":1038,"volume":1974,"transactions":9,"vwap":1639},"2025-09-09",17.3,8014900,{"date":1976,"open":1599,"high":1666,"low":1973,"close":1655,"change":583,"percent_change":1720,"volume":1977,"transactions":9,"vwap":1655},"2025-09-08",8322000,{"date":1979,"open":1701,"high":1645,"low":1980,"close":1589,"change":584,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1589},"2025-09-05",17.31,-0.91,9785400,{"date":1984,"open":1985,"high":1946,"low":1937,"close":1701,"change":132,"percent_change":1392,"volume":1986,"transactions":9,"vwap":1701},"2025-09-04",17.28,8944100,{"date":1988,"open":1613,"high":1980,"low":1598,"close":1930,"change":193,"percent_change":875,"volume":1989,"transactions":9,"vwap":1930},"2025-09-03",5925300,{"date":1991,"open":1598,"high":1607,"low":1891,"close":1896,"change":347,"percent_change":1052,"volume":1992,"transactions":9,"vwap":1896},"2025-09-02",6153800,{"date":1994,"open":1604,"high":1925,"low":1896,"close":1995,"change":834,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-08-29",17.21,-0.46,6765300,{"date":1999,"open":1612,"high":1599,"low":1596,"close":1604,"change":834,"percent_change":1996,"volume":2000,"transactions":9,"vwap":1604},"2025-08-28",10513900,{"date":2002,"open":2003,"high":1612,"low":1891,"close":1925,"change":1391,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1925},"2025-08-27",16.96,2.6,9907400,{"date":2007,"open":2008,"high":1896,"low":1890,"close":1680,"change":862,"percent_change":1902,"volume":2009,"transactions":9,"vwap":1680},"2025-08-26",16.89,12756700,{"date":2011,"open":2012,"high":2013,"low":2014,"close":1736,"change":117,"percent_change":281,"volume":2015,"transactions":9,"vwap":1736},"2025-08-25",16.88,16.97,16.73,8488800,{"date":2017,"open":2018,"high":1680,"low":1747,"close":1891,"change":1404,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1891},"2025-08-22",16.23,4.71,9060800,{"date":2022,"open":2023,"high":2024,"low":1753,"close":2025,"change":862,"percent_change":1374,"volume":2026,"transactions":9,"vwap":2025},"2025-08-21",16.059999,16.33,16.15,8383500,{"date":2028,"open":2029,"high":1870,"low":2030,"close":1778,"change":117,"percent_change":281,"volume":2031,"transactions":9,"vwap":1778},"2025-08-20",16.11,15.97,8578900,{"date":2033,"open":1752,"high":2034,"low":1752,"close":1760,"change":1566,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1760},"2025-08-19",16.14,1.77,6918100,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":1107,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-08-18",15.66,15.91,15.65,15.85,0.83,5570400,{"date":2046,"open":1771,"high":2047,"low":2048,"close":2049,"change":461,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-08-15",16.09,15.7,15.72,-1.63,10901000,{"date":2053,"open":2054,"high":1765,"low":2055,"close":1751,"change":370,"percent_change":1423,"volume":2056,"transactions":9,"vwap":1751},"2025-08-14",16,15.69,6944700,{"date":2058,"open":1861,"high":2025,"low":2059,"close":1837,"change":157,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1837},"2025-08-13",15.73,2.22,9494400,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2065,"change":1391,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-08-12",15.44,15.75,15.37,2.87,7395000,{"date":2070,"open":2071,"high":2064,"low":2072,"close":77,"change":583,"percent_change":461,"volume":2073,"transactions":9,"vwap":77},"2025-08-11",15.34,15.2,11613700,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":782,"percent_change":451,"volume":2080,"transactions":9,"vwap":2079},"2025-08-08",15.29,15.4,15.18,15.35,7666700,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":261,"percent_change":911,"volume":2087,"transactions":9,"vwap":2086},"2025-08-07",15.47,15.5,15.17,15.27,8446500,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":745,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-08-06",15.39,15.43,15.12,15.3,-0.65,15192000,{"date":2097,"open":2059,"high":2059,"low":2079,"close":2077,"change":388,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2077},"2025-08-05",-1.85,17269800,{"date":2101,"open":2055,"high":2065,"low":2102,"close":2055,"change":593,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2055},"2025-08-04",15.46,1.03,12300400,{"date":2106,"open":2055,"high":2055,"low":2107,"close":2108,"change":431,"percent_change":765,"volume":2109,"transactions":9,"vwap":2108},"2025-08-01",15.21,15.53,15665200,{"date":2111,"open":2112,"high":1777,"low":2039,"close":2049,"change":1907,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2049},"2025-07-31",16.35,-2.54,24497400,{"date":2116,"open":1832,"high":1770,"low":2117,"close":1760,"change":1430,"percent_change":968,"volume":2118,"transactions":9,"vwap":1760},"2025-07-30",15.89,18989900,{"date":2120,"open":1770,"high":1777,"low":1758,"close":1826,"change":370,"percent_change":869,"volume":2121,"transactions":9,"vwap":1826},"2025-07-29",10881700,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":1430,"percent_change":1981,"volume":2128,"transactions":9,"vwap":2127},"2025-07-28",16.68,16.72,16.37,16.4,7309400,{"date":2130,"open":1789,"high":2125,"low":2131,"close":1789,"change":193,"percent_change":43,"volume":2132,"transactions":9,"vwap":1789},"2025-07-25",16.34,10423300,{"date":2134,"open":2135,"high":2124,"low":1865,"close":1878,"change":1051,"percent_change":1240,"volume":2136,"transactions":9,"vwap":1878},"2025-07-24",16.54,6727000,{"date":2138,"open":1737,"high":1805,"low":1789,"close":1814,"change":1107,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1814},"2025-07-23",0.79,8868500,{"date":2142,"open":1778,"high":1777,"low":2023,"close":1745,"change":814,"percent_change":1519,"volume":2143,"transactions":9,"vwap":1745},"2025-07-22",6665500,{"date":2145,"open":1870,"high":2024,"low":1744,"close":1771,"change":281,"percent_change":301,"volume":2146,"transactions":9,"vwap":1771},"2025-07-21",6443500,{"date":2148,"open":1831,"high":1776,"low":2149,"close":2034,"change":782,"percent_change":620,"volume":2150,"transactions":9,"vwap":2034},"2025-07-18",16.040001,5127000,{"date":2152,"open":1838,"high":1853,"low":2030,"close":2023,"change":413,"percent_change":774,"volume":2153,"transactions":9,"vwap":2023},"2025-07-17",7188700,{"date":2155,"open":1869,"high":1799,"low":2025,"close":2025,"change":868,"percent_change":1872,"volume":2156,"transactions":9,"vwap":2025},"2025-07-16",6679400,{"date":2158,"open":1814,"high":1806,"low":1779,"close":2024,"change":1051,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2024},"2025-07-15",-1.03,8501900,{"date":2162,"open":1878,"high":1843,"low":2163,"close":1825,"change":442,"percent_change":370,"volume":2164,"transactions":9,"vwap":1825},"2025-07-14",16.29,6554000,{"date":2166,"open":1791,"high":1783,"low":2167,"close":1791,"change":281,"percent_change":757,"volume":2168,"transactions":9,"vwap":1791},"2025-07-11",16.32,7982500,{"date":2170,"open":1776,"high":1797,"low":1758,"close":1783,"change":739,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1783},"2025-07-10",2.66,9509500,{"date":2174,"open":1870,"high":2175,"low":1765,"close":2025,"change":261,"percent_change":431,"volume":2176,"transactions":9,"vwap":2025},"2025-07-09",16.27,6140100,{"date":2178,"open":2047,"high":1824,"low":2179,"close":1758,"change":874,"percent_change":1058,"volume":2180,"transactions":9,"vwap":1758},"2025-07-08",16.01,5977200,{"date":2182,"open":2025,"high":2175,"low":2040,"close":2179,"change":911,"percent_change":802,"volume":2183,"transactions":9,"vwap":2179},"2025-07-07",7934100,{"date":2185,"open":2163,"high":1869,"low":2034,"close":1747,"change":592,"percent_change":127,"volume":2186,"transactions":9,"vwap":1747},"2025-07-03",5858900,{"date":2188,"open":2189,"high":1838,"low":2042,"close":1859,"change":1584,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1859},"2025-07-02",15.92,1.89,9975000,{"date":2193,"open":2194,"high":2023,"low":77,"close":2195,"change":516,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-07-01",15.36,15.87,3.32,11801500,{"date":2199,"open":2200,"high":2201,"low":2107,"close":2194,"change":414,"percent_change":2113,"volume":2202,"transactions":9,"vwap":2194},"2025-06-30",15.57,15.64,10300500,{"date":2204,"open":1759,"high":2042,"low":2205,"close":2206,"change":25,"percent_change":147,"volume":2207,"transactions":9,"vwap":2206},"2025-06-27",15.59,15.76,11121300,{"date":2209,"open":2210,"high":2059,"low":2211,"close":2212,"change":232,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-06-26",15.6,15.54,15.71,1.35,7508400,{"date":2216,"open":2055,"high":2049,"low":2217,"close":2084,"change":1051,"percent_change":78,"volume":2218,"transactions":9,"vwap":2084},"2025-06-25",15.42,7372100,{"date":2220,"open":2042,"high":1751,"low":2041,"close":2221,"change":745,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-06-24",15.67,-0.63,10506400,{"date":2225,"open":2205,"high":2226,"low":2064,"close":2227,"change":329,"percent_change":292,"volume":2228,"transactions":9,"vwap":2227},"2025-06-23",15.83,15.77,9113900,{"date":2230,"open":2042,"high":1752,"low":31,"close":2221,"change":281,"percent_change":524,"volume":2231,"transactions":9,"vwap":2221},"2025-06-20",13372300,{"date":2233,"open":2234,"high":2179,"low":2235,"close":2059,"change":593,"percent_change":2103,"volume":2236,"transactions":9,"vwap":2059},"2025-06-18",15.58,15.55,12788900,{"date":2238,"open":2235,"high":2206,"low":2239,"close":2200,"change":1262,"percent_change":601,"volume":2240,"transactions":9,"vwap":2200},"2025-06-17",15.41,7169400,{"date":2242,"open":2071,"high":2243,"low":2244,"close":2201,"change":699,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2201},"2025-06-16",15.68,15.33,2.76,6359300,{"date":2248,"open":2083,"high":2249,"low":2250,"close":2251,"change":713,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-06-13",15.51,15.07,15.22,-3,10943700,{"date":2255,"open":2206,"high":2256,"low":2221,"close":2055,"change":820,"percent_change":551,"volume":2257,"transactions":9,"vwap":2055},"2025-06-12",15.9,9235400,{"date":2259,"open":1859,"high":1779,"low":2040,"close":2030,"change":745,"percent_change":534,"volume":2260,"transactions":9,"vwap":2030},"2025-06-11",9992000,{"date":2262,"open":1746,"high":1838,"low":1757,"close":1744,"change":500,"percent_change":2263,"volume":2264,"transactions":9,"vwap":1744},"2025-06-10",0.94,7747600,{"date":2266,"open":2042,"high":2047,"low":2267,"close":2189,"change":593,"percent_change":94,"volume":2268,"transactions":9,"vwap":2189},"2025-06-09",15.74,9010200,{"date":2270,"open":2271,"high":1860,"low":2084,"close":2206,"change":814,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2206},"2025-06-06",15.56,2.54,7344800,{"date":2275,"open":2064,"high":2200,"low":2276,"close":2066,"change":745,"percent_change":2094,"volume":2277,"transactions":9,"vwap":2066},"2025-06-05",15.28,7893300,{"date":2279,"open":2039,"high":2227,"low":2239,"close":2083,"change":911,"percent_change":1009,"volume":2280,"transactions":9,"vwap":2083},"2025-06-04",8715000,{"date":2282,"open":2066,"high":2065,"low":2276,"close":2221,"change":470,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2221},"2025-06-03",1.49,12882800,{"date":2286,"open":2217,"high":2287,"low":2072,"close":2064,"change":202,"percent_change":835,"volume":2288,"transactions":9,"vwap":2064},"2025-06-02",15.49,9716800,{"date":2290,"open":2276,"high":2039,"low":2291,"close":2287,"change":2292,"percent_change":112,"volume":2293,"transactions":9,"vwap":2287},"2025-05-30",15.24,0.01,60055600,{"date":2295,"open":2287,"high":31,"low":2079,"close":2296,"change":112,"percent_change":814,"volume":2297,"transactions":9,"vwap":2296},"2025-05-29",15.48,12215300,{"date":2299,"open":2084,"high":2211,"low":2071,"close":2217,"change":202,"percent_change":835,"volume":2300,"transactions":9,"vwap":2217},"2025-05-28",8737500,{"date":2302,"open":2303,"high":2084,"low":2303,"close":2083,"change":1504,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2083},"2025-05-27",14.85,5.24,12189800,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2310,"change":251,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-05-23",14.46,14.77,14.7,-0.88,6820600,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":612,"percent_change":271,"volume":2319,"transactions":9,"vwap":2318},"2025-05-22",14.74,14.87,14.55,14.83,9327600,{"date":2321,"open":2322,"high":2322,"low":2323,"close":2324,"change":524,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-05-21",15.05,14.68,14.76,-2.51,7872300,{"date":2328,"open":77,"high":2090,"low":2329,"close":2330,"change":820,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-05-20",15.1,15.14,-1.82,8415800,{"date":2334,"open":2335,"high":2287,"low":2085,"close":2217,"change":347,"percent_change":1312,"volume":2336,"transactions":9,"vwap":2217},"2025-05-19",15.26,6071900,{"date":2338,"open":2091,"high":2205,"low":2071,"close":2271,"change":593,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2271},"2025-05-16",1.04,5768500,{"date":2342,"open":2343,"high":2344,"low":2071,"close":2077,"change":745,"percent_change":2094,"volume":2345,"transactions":9,"vwap":2077},"2025-05-15",15.45,15.52,7154100,{"date":2347,"open":2267,"high":2348,"low":2083,"close":2084,"change":461,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2084},"2025-05-14",15.78,-1.65,10703900,{"date":2352,"open":2212,"high":2117,"low":31,"close":2206,"change":112,"percent_change":152,"volume":2353,"transactions":9,"vwap":2206},"2025-05-13",9309200,{"date":2355,"open":2102,"high":1778,"low":2194,"close":2048,"change":1477,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2048},"2025-05-12",6.3,15147000,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2309,"change":834,"percent_change":371,"volume":2363,"transactions":9,"vwap":2309},"2025-05-09",14.84,14.9,14.72,5600600,{"date":2365,"open":2323,"high":2366,"low":2367,"close":2303,"change":127,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2303},"2025-05-08",15,14.65,1.71,6323200,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":193,"percent_change":2043,"volume":2376,"transactions":9,"vwap":2375},"2025-05-07",14.5,14.69,14.44,14.6,7489700,{"date":2378,"open":2323,"high":2379,"low":2380,"close":2381,"change":282,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-05-06",14.8,14.37,14.48,-1.83,8435200,{"date":2385,"open":2310,"high":2386,"low":2375,"close":2387,"change":583,"percent_change":282,"volume":2388,"transactions":9,"vwap":2387},"2025-05-05",14.95,14.75,8811500,{"date":2390,"open":2303,"high":2391,"low":2375,"close":2392,"change":1932,"percent_change":1354,"volume":2393,"transactions":9,"vwap":2392},"2025-05-02",14.92,14.79,9128000,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":1201,"volume":2401,"transactions":9,"vwap":2399},"2025-05-01",14.81,14.98,14.43,14.53,0.41,17651400,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":356,"percent_change":292,"volume":2408,"transactions":9,"vwap":2407},"2025-04-30",13.82,14.18,13.68,14.12,14005200,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":25,"percent_change":827,"volume":2415,"transactions":9,"vwap":2414},"2025-04-29",13.91,14.1,13.84,14.03,8148700,{"date":2417,"open":2411,"high":2418,"low":2419,"close":2420,"change":329,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-04-28",14.15,13.8,13.98,0.72,5656400,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2425,"change":202,"percent_change":757,"volume":2428,"transactions":9,"vwap":2425},"2025-04-25",13.88,13.93,13.71,5064400,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2426,"change":593,"percent_change":1115,"volume":2434,"transactions":9,"vwap":2426},"2025-04-24",13.78,14,13.66,5114100,{"date":2436,"open":2437,"high":2381,"low":2438,"close":2439,"change":202,"percent_change":757,"volume":2440,"transactions":9,"vwap":2439},"2025-04-23",14.33,13.75,13.77,7417500,{"date":185,"open":2442,"high":2443,"low":181,"close":2404,"change":874,"percent_change":1344,"volume":2444,"transactions":9,"vwap":2404},13.65,13.85,9348200]