[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HTGC":3,"homepage-market-summary":35,"stock-historical-HTGC":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HTGC","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},"Hercules Capital, Inc.","NYSE",null,"Common Stock","Hercules Capital Inc is a specialty finance company focused on providing senior secured loans to high-growth, venture capital-backed, and institutional-backed companies in a variety of technology and life sciences industries. The company's primary business objectives are to increase its net income, net investment income, and net asset value (NAV) through its investments mainly in structured debt or senior secured debt instruments of venture capital-backed and institutional-backed companies across a variety of technology-related industries at attractive yields. It finances companies belonging to computer software and hardware, networking systems, semiconductors, medical devices, bio-pharmaceutical, and other related sectors.","50","San Mateo, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.6726,0.28,"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},16.74,16.98,17.08,16.695,16.94,-0.2,-1.18,1224654.930049,12001,16.787,19.13,13.7,1782409.773140212,56,5362,{"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":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},19.67,1558362,568802143.285053,-3.85,"2025-04-22",[187,188,198,208,217,227,235,245,253,264,275,286,297,307,315,325,335,346,355,366,375,383,389,397,405,415,425,432,439,449,458,467,476,487,496,503,511,520,529,539,549,557,565,576,584,595,604,615,626,634,644,654,662,671,678,686,692,699,706,714,720,728,734,740,745,748,755,762,768,775,782,788,794,802,810,816,821,826,831,836,841,847,852,859,865,871,877,884,887,891,896,900,906,911,917,921,924,928,934,938,943,947,952,957,963,968,974,980,986,989,993,996,1000,1004,1009,1013,1016,1020,1023,1027,1032,1038,1045,1053,1059,1064,1069,1077,1085,1094,1102,1109,1117,1123,1130,1135,1141,1146,1151,1158,1164,1168,1174,1180,1185,1191,1198,1202,1209,1214,1221,1229,1235,1242,1248,1252,1256,1261,1265,1269,1274,1278,1284,1288,1293,1297,1302,1307,1314,1321,1329,1336,1343,1349,1355,1360,1365,1371,1376,1382,1387,1391,1396,1402,1407,1412,1417,1421,1426,1432,1436,1441,1444,1447,1451,1456,1459,1464,1468,1471,1475,1478,1482,1487,1491,1496,1501,1504,1510,1514,1521,1527,1533,1538,1541,1545,1550,1555,1558,1563,1567,1570,1574,1579,1584,1589,1593,1596,1602,1608,1613,1618,1622,1626,1630,1633,1637,1640,1643,1647,1652,1657,1662,1665,1669,1673,1679,1684,1688,1694,1700,1705,1708,1712,1715,1719,1725,1729,1734,1739,1745,1753,1761,1766,1770,1776,1782,1787,1792,1799,1804,1808,1811,1815,1819,1824,1829,1832,1836,1839,1842,1845,1848,1852,1855,1860,1863,1866,1872,1877,1880,1884,1888,1891,1894,1898,1901,1905,1908,1912,1916,1920,1923,1926,1929,1932,1936,1939,1942,1946,1950,1954,1958,1961,1965,1968,1972,1977,1981,1986,1992,1996,2001,2005,2010,2013,2017,2021,2025,2028,2031,2034,2038,2042,2046,2049,2053,2056,2060,2063,2066,2069,2072,2076,2080,2083,2086,2089,2092,2095,2098,2102,2105,2109,2112,2115,2118,2121,2125,2129,2133,2136,2140,2144,2147],{"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",16.69,16.9699,16.61,0.13,0.77,1750825.483512,13775,16.7905,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",17.05,16.775,16.81,-0.16,-0.94,1504006.128534,12286,16.8998,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":112,"percent_change":157,"volume":214,"transactions":215,"vwap":216},"2026-09-29",16.96,17.17,16.91,16.97,1201108.951711,9897,17.0323,{"date":218,"open":219,"high":220,"low":221,"close":212,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",16.86,17.0825,16.755,-0.06,-0.35,851473.981978,8111,16.8818,{"date":228,"open":229,"high":213,"low":230,"close":213,"change":231,"percent_change":107,"volume":232,"transactions":233,"vwap":234},"2026-09-25",16.855,16.7221,0.17,1077266.408934,10250,16.852,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",17.2,16.735,16.8,-0.17,-1,1158697.230102,10262,16.817,{"date":246,"open":237,"high":247,"low":213,"close":213,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",17.2977,-0.25,-1.45,1122059.959133,11346,17.0342,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",17.44,17.5,17.215,17.22,-0.15,-0.86,912361.178851,9006,17.2899,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",17.49,17.55,17.365,17.37,0.04,0.23,1079135.475204,10309,17.4501,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",17.75,17.8,17.2615,17.33,-0.43,-2.42,2091032.854566,13843,17.372,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",17.7,17.9,17.68,17.76,0.19,1.08,1528040.227101,12896,17.8238,{"date":298,"open":299,"high":300,"low":255,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",17.65,17.7699,17.57,-0.07,-0.4,986142.15142,11291,17.634,{"date":308,"open":256,"high":309,"low":256,"close":310,"change":112,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",17.715,17.64,0.34,1271253.406398,11112,17.6477,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":231,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",17.45,17.66,17.43,17.58,0.98,1000982.560281,9412,17.5559,{"date":326,"open":256,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",17.6786,17.345,17.41,0.02,0.12,860557.501523,7576,17.405,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",17.61,17.73,17.38,17.39,-0.22,-1.25,1213134.51897,11183,17.4564,{"date":347,"open":277,"high":348,"low":349,"close":337,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",17.7963,17.445,-0.11,-0.62,1562528.780519,14177,17.5719,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",17.67,17.785,17.6,17.72,0.09,0.51,2203121.15973,14996,17.691,{"date":367,"open":368,"high":278,"low":359,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",17.62,17.63,-0.09,-0.51,744308.153678,7316,17.6779,{"date":376,"open":278,"high":377,"low":378,"close":360,"change":379,"percent_change":112,"volume":380,"transactions":381,"vwap":382},"2026-09-03",17.9347,17.485,0.01,1218172.013402,11256,17.6467,{"date":384,"open":288,"high":358,"low":310,"close":385,"change":270,"percent_change":271,"volume":386,"transactions":387,"vwap":388},"2026-09-02",17.71,1222343.978361,11434,17.7199,{"date":390,"open":391,"high":392,"low":369,"close":357,"change":393,"percent_change":231,"volume":394,"transactions":395,"vwap":396},"2026-09-01",17.85,17.93,0.03,1524091.51524,13062,17.7505,{"date":398,"open":255,"high":399,"low":319,"close":310,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",17.84,0.16,0.92,1194178.476261,10582,17.708,{"date":406,"open":407,"high":408,"low":317,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",17.51,17.675,17.48,-0.04,-0.23,1390483.01771,11324,17.5337,{"date":416,"open":310,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",17.74,17.505,17.52,-0.12,-0.68,3545959.277938,14150,17.5535,{"date":426,"open":427,"high":309,"low":407,"close":310,"change":428,"percent_change":17,"volume":429,"transactions":430,"vwap":431},"2026-08-26",17.56,0.05,1379796.311695,12288,17.628,{"date":433,"open":409,"high":310,"low":434,"close":435,"change":361,"percent_change":362,"volume":436,"transactions":437,"vwap":438},"2026-08-25",17.42,17.59,1503956.199374,11835,17.543,{"date":440,"open":441,"high":442,"low":443,"close":256,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-24",17.16,17.535,17.12,0.37,2.16,1837711.843795,14319,17.4006,{"date":450,"open":451,"high":211,"low":21,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",17.14,17.13,0.1,0.59,1913484.700806,16306,17.1081,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":193,"percent_change":194,"volume":464,"transactions":465,"vwap":466},"2026-08-20",16.92,17.11,16.865,17.03,1678656.627897,12277,16.9983,{"date":468,"open":469,"high":470,"low":469,"close":471,"change":127,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-19",16.7,16.93,16.9,1.5,1355859.335396,11250,16.8296,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-18",16.55,16.66,16.51,16.65,0.11,0.67,1634450.250468,13394,16.5881,{"date":488,"open":20,"high":489,"low":490,"close":491,"change":203,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-17",16.78,16.515,16.54,-0.96,1773846.07932,14322,16.6453,{"date":497,"open":471,"high":498,"low":479,"close":469,"change":411,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-14",16.95,-1.36,1386892.482924,13740,16.7584,{"date":504,"open":505,"high":21,"low":190,"close":470,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-13",16.73,0.33,1.99,1922387.222726,13116,16.8577,{"date":512,"open":479,"high":513,"low":514,"close":515,"change":302,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-12",16.71,16.53,16.6,-0.42,1612677.542053,20455,16.6115,{"date":521,"open":479,"high":522,"low":478,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-11",16.84,16.67,-0.5,-2.91,1832553.799147,25720,16.7366,{"date":530,"open":531,"high":532,"low":533,"close":211,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-10",17.26,17.3297,17.025,-0.08,-0.46,2217048.306024,27560,17.1349,{"date":540,"open":541,"high":542,"low":541,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-07",17,17.35,17.25,0.2,1.17,1687664.679824,22610,17.2452,{"date":550,"open":551,"high":552,"low":551,"close":200,"change":553,"percent_change":445,"volume":554,"transactions":555,"vwap":556},"2026-08-06",16.79,17.18,0.36,1682198.341567,17693,17.0609,{"date":558,"open":471,"high":460,"low":559,"close":190,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-05",16.58,-0.19,-1.13,1748117.423028,25552,16.6803,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-04",16.83,16.99,16.75,16.88,0.07,0.42,1513269.830141,19818,16.8599,{"date":577,"open":515,"high":212,"low":578,"close":202,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-03",16.52,0.39,2.38,1967993.751241,19979,16.7812,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-31",16.4,16.59,16.22,16.42,0.48,3.01,2309779.383577,22435,16.4139,{"date":596,"open":597,"high":597,"low":598,"close":599,"change":600,"percent_change":560,"volume":601,"transactions":602,"vwap":603},"2026-07-30",16.07,15.67,15.94,-0.03,1905748.249681,18456,15.8798,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-29",16.19,16.28,15.93,15.97,-0.27,-1.66,1495441.498334,15923,16.0622,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-28",15.87,16.25,15.86,16.24,0.45,2.85,1271634.586342,12386,16.1088,{"date":627,"open":628,"high":608,"low":629,"close":630,"change":112,"percent_change":152,"volume":631,"transactions":632,"vwap":633},"2026-07-27",15.8,15.785,15.79,1283402.674624,11415,15.8356,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":361,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-24",15.68,15.78,15.62,15.73,0.58,1023788.873912,10596,15.7085,{"date":645,"open":628,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-23",15.9143,15.6,15.64,-0.29,-1.82,1049807.661788,13493,15.6801,{"date":655,"open":606,"high":656,"low":657,"close":608,"change":25,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-22",16.215,15.91,-1.24,1480939.353151,12387,15.9963,{"date":663,"open":597,"high":664,"low":665,"close":666,"change":571,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-21",16.385,16.05,16.13,0.44,1836391.907542,15282,16.2425,{"date":672,"open":618,"high":673,"low":619,"close":674,"change":350,"percent_change":421,"volume":675,"transactions":676,"vwap":677},"2026-07-20",16.26,16.06,1319625.04757,11663,16.0201,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":25,"percent_change":684,"volume":685,"transactions":9,"vwap":683},"2026-07-17",16.37,16.45,16.08,16.17,-1.22,1240400,{"date":687,"open":688,"high":586,"low":597,"close":680,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":680},"2026-07-16",16.27,0.26,1.61,1504600,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":571,"percent_change":667,"volume":698,"transactions":9,"vwap":697},"2026-07-15",16.16,16.23,16.059999,16.11,1875500,{"date":700,"open":701,"high":702,"low":608,"close":703,"change":331,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-07-14",15.96,16.1,16.040001,0.75,944700,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":370,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-07-13",16.15,16.21,15.9,15.92,-0.56,1369400,{"date":715,"open":619,"high":597,"low":716,"close":717,"change":147,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-07-10",15.81,16.01,2.04,1170900,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":25,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-07-09",15.89,16.030001,15.59,15.69,-1.26,2739500,{"date":729,"open":657,"high":730,"low":628,"close":722,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":722},"2026-07-08",15.95,-0.1,-0.63,897600,{"date":735,"open":702,"high":736,"low":609,"close":737,"change":222,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-07",16.32,15.99,-0.37,1333400,{"date":741,"open":742,"high":588,"low":701,"close":742,"change":361,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-07-06",16.049999,0.56,1715400,{"date":746,"open":737,"high":694,"low":711,"close":701,"change":270,"percent_change":127,"volume":747,"transactions":9,"vwap":701},"2026-07-02",965800,{"date":749,"open":722,"high":750,"low":751,"close":711,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":711},"2026-07-01",16,15.82,0.15,0.95,1222100,{"date":756,"open":757,"high":758,"low":759,"close":759,"change":350,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-06-30",15.88,15.98,15.77,-0.69,1193100,{"date":763,"open":647,"high":657,"low":764,"close":757,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":757},"2026-06-29",15.58,0.3,1.93,1374700,{"date":769,"open":770,"high":771,"low":772,"close":764,"change":311,"percent_change":773,"volume":774,"transactions":9,"vwap":764},"2026-06-26",15.15,15.63,15.13,2.23,1210600,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":361,"percent_change":454,"volume":781,"transactions":9,"vwap":780},"2026-06-25",15.18,15.34,15.09,15.24,1445700,{"date":783,"open":784,"high":785,"low":786,"close":770,"change":600,"percent_change":25,"volume":787,"transactions":9,"vwap":770},"2026-06-24",15.23,15.42,15.07,1158900,{"date":789,"open":770,"high":778,"low":790,"close":777,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":777},"2026-06-23",15.11,-0.05,-0.33,1286600,{"date":795,"open":796,"high":797,"low":798,"close":784,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":784},"2026-06-22",15.44,15.65,15.21,-0.26,-1.68,1508000,{"date":803,"open":796,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-18",15.61,15.41,15.49,0.08,0.52,1554600,{"date":811,"open":598,"high":639,"low":812,"close":805,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":805},"2026-06-17",15.37,-0.24,-1.53,1150400,{"date":817,"open":647,"high":639,"low":818,"close":797,"change":400,"percent_change":819,"volume":820,"transactions":9,"vwap":797},"2026-06-16",15.57,1.03,1106600,{"date":822,"open":804,"high":823,"low":824,"close":806,"change":117,"percent_change":222,"volume":825,"transactions":9,"vwap":806},"2026-06-15",15.76,15.45,1642300,{"date":827,"open":724,"high":636,"low":828,"close":829,"change":117,"percent_change":222,"volume":830,"transactions":9,"vwap":829},"2026-06-12",15.48,15.5,962400,{"date":832,"open":818,"high":797,"low":833,"close":834,"change":379,"percent_change":112,"volume":835,"transactions":9,"vwap":834},"2026-06-11",15.39,15.51,1344900,{"date":837,"open":838,"high":839,"low":838,"close":829,"change":428,"percent_change":147,"volume":840,"transactions":9,"vwap":829},"2026-06-10",15.4,15.66,1022000,{"date":842,"open":843,"high":806,"low":843,"close":824,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":824},"2026-06-09",15.3,0.22,1.44,1119100,{"date":848,"open":849,"high":850,"low":786,"close":784,"change":791,"percent_change":792,"volume":851,"transactions":9,"vwap":784},"2026-06-08",15.27,15.38,1282900,{"date":853,"open":854,"high":818,"low":855,"close":856,"change":649,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-05",15.54,15.19,15.28,-1.86,1196700,{"date":860,"open":861,"high":764,"low":862,"close":818,"change":157,"percent_change":863,"volume":864,"transactions":9,"vwap":818},"2026-06-04",15.26,15.22,2.3,1273500,{"date":866,"open":838,"high":867,"low":786,"close":862,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":862},"2026-06-03",15.47,-0.3,-1.93,2013000,{"date":872,"open":873,"high":874,"low":829,"close":875,"change":240,"percent_change":78,"volume":876,"transactions":9,"vwap":875},"2026-06-02",15.53,15.72,15.52,1782300,{"date":878,"open":806,"high":879,"low":880,"close":725,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":725},"2026-06-01",15.75,15.46,0.24,1.55,1721300,{"date":885,"open":833,"high":636,"low":850,"close":824,"change":393,"percent_change":292,"volume":886,"transactions":9,"vwap":824},"2026-05-29",1636700,{"date":888,"open":829,"high":648,"low":850,"close":785,"change":350,"percent_change":889,"volume":890,"transactions":9,"vwap":785},"2026-05-28",-0.71,1962400,{"date":892,"open":638,"high":628,"low":834,"close":873,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":873},"2026-05-27",-0.18,-1.15,1598200,{"date":897,"open":812,"high":639,"low":778,"close":898,"change":444,"percent_change":899,"volume":691,"transactions":9,"vwap":898},"2026-05-26",15.71,2.41,{"date":901,"open":818,"high":639,"low":902,"close":778,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":778},"2026-05-22",15.33,-0.13,-0.84,1516000,{"date":907,"open":839,"high":908,"low":880,"close":867,"change":240,"percent_change":909,"volume":910,"transactions":9,"vwap":867},"2026-05-21",15.84,-1.09,2488900,{"date":912,"open":913,"high":914,"low":915,"close":648,"change":506,"percent_change":445,"volume":916,"transactions":9,"vwap":648},"2026-05-20",15.32,15.7,15.2,1941400,{"date":918,"open":833,"high":875,"low":77,"close":77,"change":370,"percent_change":919,"volume":920,"transactions":9,"vwap":77},"2026-05-19",-0.58,2223900,{"date":922,"open":867,"high":873,"low":861,"close":838,"change":903,"percent_change":904,"volume":923,"transactions":9,"vwap":838},"2026-05-18",1645600,{"date":925,"open":829,"high":839,"low":926,"close":873,"change":393,"percent_change":292,"volume":927,"transactions":9,"vwap":873},"2026-05-15",15.36,1629200,{"date":929,"open":829,"high":930,"low":796,"close":829,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":829},"2026-05-14",15.74,-0.36,-2.27,1678400,{"date":935,"open":757,"high":723,"low":716,"close":619,"change":420,"percent_change":936,"volume":937,"transactions":9,"vwap":619},"2026-05-13",-0.75,2122800,{"date":939,"open":940,"high":709,"low":751,"close":758,"change":302,"percent_change":941,"volume":942,"transactions":9,"vwap":758},"2026-05-12",16.09,-0.44,2402200,{"date":944,"open":945,"high":588,"low":701,"close":742,"change":731,"percent_change":351,"volume":946,"transactions":9,"vwap":742},"2026-05-11",16.12,2121800,{"date":948,"open":949,"high":949,"low":945,"close":708,"change":248,"percent_change":950,"volume":951,"transactions":9,"vwap":708},"2026-05-08",16.43,-1.52,1633600,{"date":953,"open":954,"high":955,"low":588,"close":586,"change":410,"percent_change":813,"volume":956,"transactions":9,"vwap":586},"2026-05-07",16.34,16.62,2329700,{"date":958,"open":498,"high":959,"low":607,"close":960,"change":903,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-06",17.049999,16.44,-0.78,2834100,{"date":964,"open":949,"high":965,"low":688,"close":965,"change":193,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-05",16.57,0.79,2063200,{"date":969,"open":970,"high":480,"low":618,"close":960,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":960},"2026-05-04",16.3,0.14,0.86,2160700,{"date":975,"open":976,"high":977,"low":737,"close":970,"change":127,"percent_change":978,"volume":979,"transactions":9,"vwap":970},"2026-05-01",16.2,16.33,1.56,2318600,{"date":981,"open":982,"high":697,"low":854,"close":742,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":742},"2026-04-30",15.56,0.55,3.55,1810900,{"date":987,"open":638,"high":914,"low":805,"close":829,"change":259,"percent_change":492,"volume":988,"transactions":9,"vwap":829},"2026-04-29",975700,{"date":990,"open":829,"high":639,"low":867,"close":797,"change":231,"percent_change":991,"volume":992,"transactions":9,"vwap":797},"2026-04-28",1.1,1237500,{"date":994,"open":829,"high":804,"low":838,"close":828,"change":600,"percent_change":560,"volume":995,"transactions":9,"vwap":828},"2026-04-27",1180200,{"date":997,"open":838,"high":636,"low":850,"close":834,"change":400,"percent_change":998,"volume":999,"transactions":9,"vwap":834},"2026-04-24",1.04,2101100,{"date":1001,"open":823,"high":823,"low":780,"close":1002,"change":535,"percent_change":525,"volume":1003,"transactions":9,"vwap":1002},"2026-04-23",15.35,1860600,{"date":1005,"open":1006,"high":597,"low":823,"close":716,"change":971,"percent_change":1007,"volume":1008,"transactions":9,"vwap":716},"2026-04-22",15.85,0.89,1913200,{"date":1010,"open":750,"high":682,"low":598,"close":598,"change":248,"percent_change":1011,"volume":1012,"transactions":9,"vwap":598},"2026-04-21",-1.57,1447700,{"date":1014,"open":1006,"high":723,"low":716,"close":711,"change":410,"percent_change":248,"volume":1015,"transactions":9,"vwap":711},"2026-04-20",1493300,{"date":1017,"open":898,"high":696,"low":914,"close":701,"change":147,"percent_change":1018,"volume":1019,"transactions":9,"vwap":701},"2026-04-17",2.05,1950700,{"date":1021,"open":930,"high":628,"low":854,"close":648,"change":410,"percent_change":799,"volume":1022,"transactions":9,"vwap":648},"2026-04-16",1521300,{"date":1024,"open":838,"high":898,"low":838,"close":636,"change":132,"percent_change":1025,"volume":1026,"transactions":9,"vwap":636},"2026-04-15",2.62,2609100,{"date":1028,"open":1002,"high":982,"low":1029,"close":856,"change":1030,"percent_change":1030,"volume":1031,"transactions":9,"vwap":856},"2026-04-14",15.1,0,2106400,{"date":1033,"open":1034,"high":805,"low":1035,"close":856,"change":506,"percent_change":1036,"volume":1037,"transactions":9,"vwap":856},"2026-04-13",14.85,14.8,2.21,2958600,{"date":1039,"open":1035,"high":1040,"low":1035,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-04-10",15.01,14.95,0.21,1.42,1136300,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":813,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-04-09",14.96,14.99,14.66,14.74,-1.6,1625600,{"date":1054,"open":833,"high":828,"low":1041,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-08",14.98,-0.14,-0.93,1582300,{"date":1060,"open":1029,"high":862,"low":1061,"close":1062,"change":222,"percent_change":303,"volume":1063,"transactions":9,"vwap":1062},"2026-04-07",15.02,15.12,1754300,{"date":1065,"open":1055,"high":861,"low":1066,"close":777,"change":17,"percent_change":1067,"volume":1068,"transactions":9,"vwap":777},"2026-04-06",14.92,1.88,1909700,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":311,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-04-02",14.33,14.91,14.28,14.9,2.34,1797300,{"date":1078,"open":1079,"high":1034,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-01",14.79,14.46,14.56,-0.21,-1.42,2103200,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-03-31",14.42,14.82,14.36,14.77,0.57,4.01,2982200,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":773,"volume":1101,"transactions":9,"vwap":1099},"2026-03-30",13.91,14.31,13.9,14.2,0.31,2815800,{"date":1103,"open":1104,"high":1105,"low":31,"close":1106,"change":240,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-03-27",14,14.11,13.89,-1.21,3122700,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":420,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-03-26",14.16,14.4,14.04,14.06,-0.85,1633000,{"date":1118,"open":1097,"high":1119,"low":1120,"close":1121,"change":270,"percent_change":17,"volume":1122,"transactions":9,"vwap":1121},"2026-03-25",14.41,13.96,14.18,1714200,{"date":1124,"open":1112,"high":1125,"low":1126,"close":1127,"change":931,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-03-24",14.5,14.09,14.14,-2.48,2140000,{"date":1131,"open":1097,"high":1132,"low":1105,"close":1125,"change":506,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1125},"2026-03-23",14.64,2.33,2002500,{"date":1136,"open":1112,"high":1137,"low":1138,"close":1138,"change":248,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-03-20",14.57,14.17,-1.73,2300200,{"date":1142,"open":1112,"high":1143,"low":1097,"close":1087,"change":410,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1087},"2026-03-19",14.59,-0.28,1777300,{"date":1147,"open":1112,"high":1148,"low":1112,"close":1080,"change":791,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1080},"2026-03-18",14.69,-0.34,1553600,{"date":1152,"open":1111,"high":1153,"low":1154,"close":1155,"change":621,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-03-17",14.6,14.13,14.51,3.2,2669500,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1114,"change":330,"percent_change":971,"volume":1163,"transactions":9,"vwap":1114},"2026-03-16",14.12,14.23,13.98,2251300,{"date":1165,"open":1154,"high":1161,"low":1166,"close":1113,"change":1030,"percent_change":1030,"volume":1167,"transactions":9,"vwap":1113},"2026-03-13",13.84,3007700,{"date":1169,"open":1138,"high":1170,"low":1104,"close":1113,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1113},"2026-03-12",14.27,-0.32,-2.23,3412800,{"date":1175,"open":1153,"high":1176,"low":1177,"close":1089,"change":610,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1089},"2026-03-11",14.75,14.26,-1.85,2441300,{"date":1181,"open":1182,"high":1035,"low":1119,"close":1183,"change":410,"percent_change":610,"volume":1184,"transactions":9,"vwap":1183},"2026-03-10",14.67,14.63,2093000,{"date":1186,"open":1182,"high":1187,"low":1188,"close":1182,"change":560,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1182},"2026-03-09",14.68,14.39,-1.28,3013100,{"date":1192,"open":1193,"high":1194,"low":1034,"close":1195,"change":248,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-06",14.93,15.06,14.86,-1.65,2094900,{"date":1199,"open":1055,"high":812,"low":1041,"close":790,"change":331,"percent_change":1200,"volume":1201,"transactions":9,"vwap":790},"2026-03-05",0.8,4328300,{"date":1203,"open":1081,"high":1204,"low":1205,"close":1048,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1048},"2026-03-04",15.05,14.48,0.47,3.24,3759200,{"date":1210,"open":1099,"high":1132,"low":1099,"close":1211,"change":534,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-03",14.52,-0.55,5476400,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1153,"change":579,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1153},"2026-03-02",13.97,14.72,13.77,2.74,5216300,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":684,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-02-27",15.25,15.29,14.1,14.21,-7.91,10159300,{"date":1230,"open":1231,"high":829,"low":1194,"close":1232,"change":147,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-02-26",15.16,15.43,2.12,3813700,{"date":1236,"open":1237,"high":1238,"low":1239,"close":790,"change":270,"percent_change":1240,"volume":1241,"transactions":9,"vwap":790},"2026-02-25",14.73,15.17,14.58,0.27,4689600,{"date":1243,"open":1244,"high":77,"low":1245,"close":786,"change":1246,"percent_change":903,"volume":1247,"transactions":9,"vwap":786},"2026-02-24",15.08,14.97,-0.02,4722600,{"date":1249,"open":850,"high":982,"low":1204,"close":779,"change":1149,"percent_change":1250,"volume":1251,"transactions":9,"vwap":779},"2026-02-23",-2.2,4252200,{"date":1253,"open":875,"high":648,"low":861,"close":1232,"change":341,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1232},"2026-02-20",-1.41,5817100,{"date":1257,"open":1006,"high":758,"low":867,"close":797,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":797},"2026-02-19",-0.31,-1.94,4181500,{"date":1262,"open":1006,"high":717,"low":823,"close":701,"change":331,"percent_change":1263,"volume":1264,"transactions":9,"vwap":701},"2026-02-18",0.76,2482900,{"date":1266,"open":639,"high":702,"low":639,"close":908,"change":689,"percent_change":1267,"volume":1268,"transactions":9,"vwap":908},"2026-02-17",1.67,4693800,{"date":1270,"open":696,"high":586,"low":838,"close":764,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":764},"2026-02-13",-1.02,-6.14,8624000,{"date":1275,"open":239,"high":1276,"low":478,"close":515,"change":560,"percent_change":561,"volume":1277,"transactions":9,"vwap":515},"2026-02-12",17.059999,2652200,{"date":1279,"open":1280,"high":1280,"low":1281,"close":551,"change":731,"percent_change":1282,"volume":1283,"transactions":9,"vwap":551},"2026-02-11",16.89,16.64,-0.59,2123400,{"date":1285,"open":471,"high":541,"low":513,"close":1280,"change":361,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1280},"2026-02-10",0.54,2560900,{"date":1289,"open":587,"high":1290,"low":680,"close":239,"change":157,"percent_change":1291,"volume":1292,"transactions":9,"vwap":239},"2026-02-09",16.82,2.13,2788700,{"date":1294,"open":1295,"high":587,"low":736,"close":681,"change":331,"percent_change":43,"volume":1296,"transactions":9,"vwap":681},"2026-02-06",16.56,2894700,{"date":1298,"open":24,"high":21,"low":588,"close":977,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":977},"2026-02-05",-0.65,-3.83,4364900,{"date":1303,"open":317,"high":267,"low":212,"close":21,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":21},"2026-02-04",-0.53,-3.03,4883100,{"date":1308,"open":1309,"high":1310,"low":409,"close":407,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":407},"2026-02-03",18.09,18.14,-0.79,-4.32,4065200,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":411,"percent_change":658,"volume":1320,"transactions":9,"vwap":1319},"2026-02-02",18.38,18.4,18.1,18.3,2069400,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":259,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-01-30",18.66,18.67,18.34,18.53,-0.8,1307200,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":752,"percent_change":1335,"volume":787,"transactions":9,"vwap":1334},"2026-01-29",18.72,18.77,18.56,18.68,0.81,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1326,"change":240,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1326},"2026-01-28",18.75,18.8,18.51,-0.91,1103600,{"date":1344,"open":1333,"high":1345,"low":1346,"close":1347,"change":971,"percent_change":704,"volume":1348,"transactions":9,"vwap":1347},"2026-01-27",18.76,18.55,18.7,884600,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1333,"change":222,"percent_change":1171,"volume":1354,"transactions":9,"vwap":1333},"2026-01-26",18.61,18.62,18.35,1032000,{"date":1356,"open":1357,"high":1358,"low":1351,"close":1352,"change":259,"percent_change":1327,"volume":1359,"transactions":9,"vwap":1352},"2026-01-23",18.84,18.9,852700,{"date":1361,"open":1362,"high":1363,"low":1332,"close":1332,"change":731,"percent_change":1304,"volume":1364,"transactions":9,"vwap":1332},"2026-01-22",18.91,18.94,1003600,{"date":1366,"open":1334,"high":1367,"low":1368,"close":1367,"change":881,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-01-21",18.87,18.65,1.29,901600,{"date":1372,"open":1373,"high":1338,"low":1326,"close":1373,"change":1144,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-01-20",18.63,-1.48,1308500,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1362,"change":222,"percent_change":1171,"volume":1381,"transactions":9,"vwap":1362},"2026-01-16",18.95,18.97,18.78,1005200,{"date":1383,"open":1358,"high":1384,"low":1332,"close":1379,"change":193,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1379},"2026-01-15",19,0.69,833600,{"date":1388,"open":1346,"high":1367,"low":1389,"close":1357,"change":1100,"percent_change":1267,"volume":1390,"transactions":9,"vwap":1357},"2026-01-14",18.43,856700,{"date":1392,"open":1331,"high":1393,"low":1394,"close":1326,"change":1056,"percent_change":936,"volume":1395,"transactions":9,"vwap":1326},"2026-01-13",18.74,18.49,853300,{"date":1397,"open":1398,"high":1331,"low":1399,"close":1324,"change":807,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1324},"2026-01-12",18.52,18.5,0.43,828700,{"date":1403,"open":1393,"high":1404,"low":1333,"close":1405,"change":903,"percent_change":760,"volume":1406,"transactions":9,"vwap":1405},"2026-01-09",18.83,18.59,883600,{"date":1408,"open":1409,"high":1339,"low":1409,"close":1331,"change":590,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1331},"2026-01-08",18.21,2.63,1114600,{"date":1413,"open":1368,"high":1368,"low":1409,"close":1414,"change":738,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-01-07",18.24,-1.99,1530600,{"date":1418,"open":1367,"high":1362,"low":1419,"close":1351,"change":411,"percent_change":684,"volume":1420,"transactions":9,"vwap":1351},"2026-01-06",18.54,1050600,{"date":1422,"open":1423,"high":1424,"low":1404,"close":1357,"change":1246,"percent_change":350,"volume":1425,"transactions":9,"vwap":1357},"2026-01-05",18.88,19.030001,1205800,{"date":1427,"open":1357,"high":1428,"low":1429,"close":1430,"change":270,"percent_change":1042,"volume":1431,"transactions":9,"vwap":1430},"2026-01-02",18.98,18.69,18.86,1189800,{"date":1433,"open":1339,"high":1362,"low":1332,"close":1434,"change":393,"percent_change":400,"volume":1435,"transactions":9,"vwap":1434},"2025-12-31",18.82,1239900,{"date":1437,"open":1438,"high":1367,"low":1347,"close":1439,"change":112,"percent_change":147,"volume":1440,"transactions":9,"vwap":1439},"2025-12-30",18.73,18.79,881300,{"date":1442,"open":1331,"high":1357,"low":1334,"close":1438,"change":270,"percent_change":1042,"volume":1443,"transactions":9,"vwap":1438},"2025-12-29",843300,{"date":1445,"open":1399,"high":1331,"low":1399,"close":1429,"change":544,"percent_change":293,"volume":1446,"transactions":9,"vwap":1429},"2025-12-26",585500,{"date":1448,"open":1449,"high":1340,"low":1449,"close":1394,"change":807,"percent_change":1400,"volume":1450,"transactions":9,"vwap":1394},"2025-12-24",18.39,337100,{"date":1452,"open":1449,"high":1333,"low":1453,"close":1454,"change":330,"percent_change":482,"volume":1455,"transactions":9,"vwap":1454},"2025-12-23",18.31,18.41,868400,{"date":1457,"open":1326,"high":1368,"low":1325,"close":1449,"change":420,"percent_change":1299,"volume":1458,"transactions":9,"vwap":1449},"2025-12-22",1333100,{"date":1460,"open":1399,"high":1461,"low":1462,"close":1340,"change":600,"percent_change":203,"volume":1463,"transactions":9,"vwap":1340},"2025-12-19",18.57,18.44,1436700,{"date":1465,"open":1345,"high":1357,"low":1462,"close":1419,"change":1082,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1419},"2025-12-18",-1.12,1274900,{"date":1469,"open":1331,"high":1430,"low":1347,"close":1338,"change":270,"percent_change":1042,"volume":1470,"transactions":9,"vwap":1338},"2025-12-17",1115000,{"date":1472,"open":1373,"high":1434,"low":1351,"close":1473,"change":270,"percent_change":1042,"volume":1474,"transactions":9,"vwap":1473},"2025-12-16",18.71,845400,{"date":1476,"open":1379,"high":1379,"low":1398,"close":1324,"change":203,"percent_change":1115,"volume":1477,"transactions":9,"vwap":1324},"2025-12-15",1142400,{"date":1479,"open":1363,"high":1480,"low":1393,"close":1404,"change":222,"percent_change":1171,"volume":1481,"transactions":9,"vwap":1404},"2025-12-12",19.07,1186000,{"date":1483,"open":1484,"high":1484,"low":1430,"close":1485,"change":203,"percent_change":904,"volume":1486,"transactions":9,"vwap":1485},"2025-12-11",19.1,18.89,1252100,{"date":1488,"open":1378,"high":1480,"low":1485,"close":1489,"change":193,"percent_change":1385,"volume":1490,"transactions":9,"vwap":1489},"2025-12-10",19.049999,1164100,{"date":1492,"open":1428,"high":1493,"low":1345,"close":1494,"change":222,"percent_change":1171,"volume":1495,"transactions":9,"vwap":1494},"2025-12-09",19.040001,18.92,1136700,{"date":1497,"open":1498,"high":1499,"low":1423,"close":1428,"change":1030,"percent_change":1030,"volume":1500,"transactions":9,"vwap":1428},"2025-12-08",18.99,19.08,1291300,{"date":1502,"open":1362,"high":30,"low":1367,"close":1428,"change":270,"percent_change":1042,"volume":1503,"transactions":9,"vwap":1428},"2025-12-05",1175800,{"date":1505,"open":1345,"high":1506,"low":1438,"close":1363,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1363},"2025-12-04",18.96,0.18,0.96,1217400,{"date":1511,"open":1512,"high":1380,"low":1512,"close":1345,"change":579,"percent_change":1233,"volume":1513,"transactions":9,"vwap":1345},"2025-12-03",18.42,1442900,{"date":1515,"open":1318,"high":1449,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2025-12-02",18.040001,18.37,0.29,1.6,1773100,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1525,"change":807,"percent_change":667,"volume":1526,"transactions":9,"vwap":1525},"2025-12-01",17.86,18.15,18.08,1327000,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1531,"change":331,"percent_change":483,"volume":1532,"transactions":9,"vwap":1531},"2025-11-28",17.89,18.030001,18,589500,{"date":1534,"open":290,"high":1535,"low":290,"close":1536,"change":544,"percent_change":122,"volume":1537,"transactions":9,"vwap":1536},"2025-11-26",17.92,17.88,980000,{"date":1539,"open":267,"high":288,"low":256,"close":290,"change":752,"percent_change":972,"volume":1540,"transactions":9,"vwap":290},"2025-11-25",941000,{"date":1542,"open":317,"high":359,"low":269,"close":1543,"change":428,"percent_change":1518,"volume":1544,"transactions":9,"vwap":1543},"2025-11-24",17.53,1056700,{"date":1546,"open":1547,"high":427,"low":1548,"close":409,"change":1507,"percent_change":998,"volume":1549,"transactions":9,"vwap":409},"2025-11-21",17.34,17.24,1229300,{"date":1551,"open":320,"high":357,"low":1552,"close":1553,"change":420,"percent_change":760,"volume":1554,"transactions":9,"vwap":1553},"2025-11-20",17.28,17.3,1495600,{"date":1556,"open":269,"high":318,"low":269,"close":434,"change":331,"percent_change":1385,"volume":1557,"transactions":9,"vwap":434},"2025-11-19",2098100,{"date":1559,"open":1560,"high":269,"low":213,"close":1553,"change":231,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1553},"2025-11-18",17.030001,0.99,1563000,{"date":1564,"open":419,"high":427,"low":443,"close":452,"change":941,"percent_change":1565,"volume":1566,"transactions":9,"vwap":452},"2025-11-17",-2.5,1412100,{"date":1568,"open":427,"high":357,"low":434,"close":301,"change":370,"percent_change":371,"volume":1569,"transactions":9,"vwap":301},"2025-11-14",1290500,{"date":1571,"open":368,"high":338,"low":1572,"close":318,"change":410,"percent_change":411,"volume":1573,"transactions":9,"vwap":318},"2025-11-13",17.54,1403100,{"date":1575,"open":419,"high":1576,"low":256,"close":288,"change":868,"percent_change":1577,"volume":1578,"transactions":9,"vwap":288},"2025-11-12",17.78,-1.67,1089800,{"date":1580,"open":1581,"high":1525,"low":1523,"close":1531,"change":752,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1531},"2025-11-11",17.99,0.84,1763700,{"date":1585,"open":1586,"high":1525,"low":277,"close":391,"change":259,"percent_change":1587,"volume":1588,"transactions":9,"vwap":391},"2025-11-10",18.07,-0.83,1625800,{"date":1590,"open":291,"high":1531,"low":318,"close":1531,"change":844,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1531},"2025-11-07",1.24,1228700,{"date":1594,"open":1525,"high":1318,"low":338,"close":1576,"change":868,"percent_change":611,"volume":1595,"transactions":9,"vwap":1576},"2025-11-06",1341200,{"date":1597,"open":1531,"high":1598,"low":1599,"close":1525,"change":482,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1525},"2025-11-05",18.11,17.77,0.61,1223600,{"date":1603,"open":1604,"high":1605,"low":391,"close":1606,"change":400,"percent_change":72,"volume":1607,"transactions":9,"vwap":1606},"2025-11-04",17.87,18.059999,17.97,1295300,{"date":1609,"open":1576,"high":1529,"low":290,"close":1610,"change":350,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-11-03",17.81,-0.61,1089900,{"date":1614,"open":256,"high":1615,"low":1616,"close":1535,"change":506,"percent_change":1067,"volume":1617,"transactions":9,"vwap":1535},"2025-10-31",18.049999,17.4,1674800,{"date":1619,"open":368,"high":277,"low":419,"close":435,"change":203,"percent_change":1620,"volume":1621,"transactions":9,"vwap":435},"2025-10-30",-0.9,1260800,{"date":1623,"open":1606,"high":1615,"low":1624,"close":277,"change":868,"percent_change":611,"volume":1625,"transactions":9,"vwap":277},"2025-10-29",17.69,1179200,{"date":1627,"open":1531,"high":1628,"low":1581,"close":1615,"change":807,"percent_change":621,"volume":1629,"transactions":9,"vwap":1615},"2025-10-28",18.12,1081600,{"date":1631,"open":360,"high":1606,"low":318,"close":1606,"change":157,"percent_change":507,"volume":1632,"transactions":9,"vwap":1606},"2025-10-27",1190000,{"date":1634,"open":278,"high":1635,"low":320,"close":368,"change":1246,"percent_change":350,"volume":1636,"transactions":9,"vwap":368},"2025-10-24",17.82,804800,{"date":1638,"open":299,"high":277,"low":368,"close":310,"change":361,"percent_change":362,"volume":1639,"transactions":9,"vwap":310},"2025-10-23",849200,{"date":1641,"open":385,"high":1576,"low":409,"close":267,"change":893,"percent_change":1271,"volume":1642,"transactions":9,"vwap":267},"2025-10-22",1053100,{"date":1644,"open":266,"high":278,"low":266,"close":338,"change":881,"percent_change":1645,"volume":1646,"transactions":9,"vwap":338},"2025-10-21",1.37,1212400,{"date":1648,"open":1616,"high":256,"low":1649,"close":266,"change":844,"percent_change":1650,"volume":1651,"transactions":9,"vwap":266},"2025-10-20",17.31,1.27,895100,{"date":1653,"open":441,"high":280,"low":452,"close":1654,"change":482,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-10-17",17.27,0.64,1195200,{"date":1658,"open":317,"high":1659,"low":461,"close":441,"change":411,"percent_change":1660,"volume":1661,"transactions":9,"vwap":441},"2025-10-16",17.47,-1.32,995300,{"date":1663,"open":301,"high":359,"low":1649,"close":340,"change":600,"percent_change":240,"volume":1664,"transactions":9,"vwap":340},"2025-10-15",1152000,{"date":1666,"open":498,"high":317,"low":498,"close":434,"change":1518,"percent_change":1667,"volume":1668,"transactions":9,"vwap":434},"2025-10-14",1.69,1376500,{"date":1670,"open":567,"high":451,"low":569,"close":452,"change":1400,"percent_change":1671,"volume":1672,"transactions":9,"vwap":452},"2025-10-13",2.57,1585900,{"date":1674,"open":461,"high":1675,"low":1676,"close":469,"change":931,"percent_change":1677,"volume":1678,"transactions":9,"vwap":469},"2025-10-10",17.19,16.63,-2.11,3176800,{"date":1680,"open":359,"high":369,"low":1681,"close":1276,"change":1299,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1276},"2025-10-09",17.040001,-3.67,2737800,{"date":1685,"open":1606,"high":1605,"low":318,"close":385,"change":1082,"percent_change":1686,"volume":1687,"transactions":9,"vwap":385},"2025-10-08",-1.17,1759100,{"date":1689,"open":1319,"high":1690,"low":278,"close":1535,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1535},"2025-10-07",18.32,-0.38,-2.08,1851100,{"date":1695,"open":1696,"high":1333,"low":1697,"close":1319,"change":731,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1319},"2025-10-06",18.45,18.25,-0.54,1156800,{"date":1701,"open":1345,"high":1702,"low":1317,"close":1317,"change":223,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1317},"2025-10-03",18.81,-1.87,961200,{"date":1706,"open":1333,"high":1345,"low":1346,"close":1338,"change":971,"percent_change":704,"volume":1707,"transactions":9,"vwap":1338},"2025-10-02",810200,{"date":1709,"open":1362,"high":1362,"low":1461,"close":1351,"change":868,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1351},"2025-10-01",-1.59,1071500,{"date":1713,"open":1362,"high":1493,"low":1332,"close":1362,"change":393,"percent_change":400,"volume":1714,"transactions":9,"vwap":1362},"2025-09-30",862000,{"date":1716,"open":1717,"high":1717,"low":1439,"close":1423,"change":411,"percent_change":1718,"volume":1455,"transactions":9,"vwap":1423},"2025-09-29",19.17,-1.2,{"date":1720,"open":1721,"high":1722,"low":1484,"close":1723,"change":379,"percent_change":428,"volume":1724,"transactions":9,"vwap":1723},"2025-09-26",19.2,19.25,19.11,650300,{"date":1726,"open":1404,"high":1727,"low":1339,"close":1484,"change":844,"percent_change":545,"volume":1728,"transactions":9,"vwap":1484},"2025-09-25",19.16,1003100,{"date":1730,"open":1731,"high":1722,"low":1339,"close":1423,"change":1144,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1423},"2025-09-24",19.15,-1.46,1337000,{"date":1735,"open":1736,"high":1737,"low":1731,"close":1727,"change":330,"percent_change":453,"volume":1738,"transactions":9,"vwap":1727},"2025-09-23",19.19,19.38,753700,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1742,"change":1691,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-09-22",19.46,19.14,-1.95,870100,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":231,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-09-19",19.4,19.55,19.31,19.52,0.88,1383600,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":193,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-09-18",19.3,19.37,19.23,19.35,0.68,1134700,{"date":1762,"open":1723,"high":1763,"low":1723,"close":1764,"change":453,"percent_change":808,"volume":1765,"transactions":9,"vwap":1764},"2025-09-17",19.39,19.22,769600,{"date":1767,"open":30,"high":1757,"low":1480,"close":1768,"change":117,"percent_change":791,"volume":1769,"transactions":9,"vwap":1768},"2025-09-16",19.12,852100,{"date":1771,"open":1772,"high":1773,"low":1774,"close":30,"change":1258,"percent_change":1710,"volume":1775,"transactions":9,"vwap":30},"2025-09-15",19.45,19.49,19.09,1152600,{"date":1777,"open":1778,"high":1779,"low":1763,"close":1780,"change":370,"percent_change":535,"volume":1781,"transactions":9,"vwap":1780},"2025-09-12",19.51,19.62,19.44,729800,{"date":1783,"open":1758,"high":1784,"low":1758,"close":1785,"change":544,"percent_change":819,"volume":1786,"transactions":9,"vwap":1785},"2025-09-11",19.54,19.53,707600,{"date":1788,"open":1747,"high":1780,"low":1789,"close":1790,"change":379,"percent_change":428,"volume":1791,"transactions":9,"vwap":1790},"2025-09-10",19.28,19.33,725500,{"date":1793,"open":1763,"high":1794,"low":1795,"close":1796,"change":903,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-09-09",19.42,19.27,19.32,-0.67,702300,{"date":1800,"open":1764,"high":1801,"low":1727,"close":1772,"change":844,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1772},"2025-09-08",19.48,1.14,1059900,{"date":1805,"open":1737,"high":1780,"low":30,"close":1757,"change":1056,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1757},"2025-09-05",-0.72,1006800,{"date":1809,"open":1749,"high":1737,"low":1764,"close":1756,"change":571,"percent_change":553,"volume":1810,"transactions":9,"vwap":1756},"2025-09-04",541600,{"date":1812,"open":1749,"high":1747,"low":1813,"close":1755,"change":600,"percent_change":203,"volume":1814,"transactions":9,"vwap":1755},"2025-09-03",19.18,660300,{"date":1816,"open":1747,"high":1773,"low":1757,"close":1790,"change":560,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1790},"2025-09-02",-0.97,914000,{"date":1820,"open":1772,"high":1821,"low":1772,"close":1750,"change":361,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1750},"2025-08-29",19.57,0.46,662600,{"date":1825,"open":1772,"high":1772,"low":1826,"close":1827,"change":393,"percent_change":752,"volume":1828,"transactions":9,"vwap":1827},"2025-08-28",19.34,19.43,711400,{"date":1830,"open":1795,"high":1827,"low":1722,"close":1747,"change":361,"percent_change":1206,"volume":1831,"transactions":9,"vwap":1747},"2025-08-27",689200,{"date":1833,"open":1499,"high":1796,"low":1424,"close":1749,"change":271,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1749},"2025-08-26",1.21,566700,{"date":1837,"open":1789,"high":1789,"low":1499,"close":1499,"change":259,"percent_change":961,"volume":1838,"transactions":9,"vwap":1499},"2025-08-25",666900,{"date":1840,"open":1813,"high":1737,"low":1727,"close":1757,"change":807,"percent_change":572,"volume":1841,"transactions":9,"vwap":1757},"2025-08-22",975600,{"date":1843,"open":1484,"high":1813,"low":1424,"close":1731,"change":330,"percent_change":453,"volume":1844,"transactions":9,"vwap":1731},"2025-08-21",717700,{"date":1846,"open":1727,"high":1757,"low":1428,"close":30,"change":600,"percent_change":203,"volume":1847,"transactions":9,"vwap":30},"2025-08-20",915500,{"date":1849,"open":1484,"high":1850,"low":1484,"close":1727,"change":428,"percent_change":689,"volume":1851,"transactions":9,"vwap":1727},"2025-08-19",19.26,1406100,{"date":1853,"open":1489,"high":1731,"low":1424,"close":1723,"change":428,"percent_change":689,"volume":1854,"transactions":9,"vwap":1723},"2025-08-18",1116100,{"date":1856,"open":1796,"high":1790,"low":1493,"close":1857,"change":649,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-08-15",19.059999,-1.5,1007200,{"date":1861,"open":1758,"high":1773,"low":1749,"close":1758,"change":370,"percent_change":535,"volume":1862,"transactions":9,"vwap":1758},"2025-08-14",1052200,{"date":1864,"open":1755,"high":1780,"low":1721,"close":1780,"change":544,"percent_change":998,"volume":1865,"transactions":9,"vwap":1780},"2025-08-13",1080500,{"date":1867,"open":1868,"high":1722,"low":1404,"close":1869,"change":560,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-08-12",18.85,19.24,-0.98,1280500,{"date":1873,"open":1874,"high":181,"low":1875,"close":1827,"change":222,"percent_change":1258,"volume":1876,"transactions":9,"vwap":1827},"2025-08-11",19.5,19.36,1887600,{"date":1878,"open":1772,"high":1750,"low":1826,"close":1773,"change":231,"percent_change":1751,"volume":1879,"transactions":9,"vwap":1773},"2025-08-08",1288700,{"date":1881,"open":1874,"high":1882,"low":1755,"close":1796,"change":25,"percent_change":1271,"volume":1883,"transactions":9,"vwap":1796},"2025-08-07",19.58,1268200,{"date":1885,"open":1874,"high":1886,"low":1741,"close":1750,"change":393,"percent_change":752,"volume":1887,"transactions":9,"vwap":1750},"2025-08-06",19.59,898200,{"date":1889,"open":1772,"high":1785,"low":1721,"close":1773,"change":193,"percent_change":483,"volume":1890,"transactions":9,"vwap":1773},"2025-08-05",954800,{"date":1892,"open":1717,"high":1874,"low":1484,"close":1875,"change":1042,"percent_change":991,"volume":1893,"transactions":9,"vwap":1875},"2025-08-04",1357000,{"date":1895,"open":1384,"high":1721,"low":1338,"close":1731,"change":579,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1731},"2025-08-01",2.08,1875300,{"date":1899,"open":1489,"high":1499,"low":1393,"close":1345,"change":259,"percent_change":1311,"volume":1900,"transactions":9,"vwap":1345},"2025-07-31",1424100,{"date":1902,"open":1722,"high":1789,"low":1430,"close":1362,"change":649,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1362},"2025-07-30",-1.51,1187400,{"date":1906,"open":1813,"high":1764,"low":1494,"close":1721,"change":361,"percent_change":1206,"volume":1907,"transactions":9,"vwap":1721},"2025-07-29",1318000,{"date":1909,"open":1780,"high":1772,"low":1723,"close":1723,"change":792,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1723},"2025-07-28",-1.7,970500,{"date":1913,"open":1914,"high":1914,"low":1826,"close":1780,"change":379,"percent_change":428,"volume":1915,"transactions":9,"vwap":1780},"2025-07-25",19.47,605400,{"date":1917,"open":1874,"high":1918,"low":1794,"close":1827,"change":791,"percent_change":799,"volume":1919,"transactions":9,"vwap":1827},"2025-07-24",19.65,917000,{"date":1921,"open":1796,"high":1773,"low":1789,"close":1801,"change":844,"percent_change":1802,"volume":1922,"transactions":9,"vwap":1801},"2025-07-23",815100,{"date":1924,"open":1768,"high":1749,"low":1774,"close":1850,"change":971,"percent_change":43,"volume":1925,"transactions":9,"vwap":1850},"2025-07-22",791400,{"date":1927,"open":1772,"high":1772,"low":1774,"close":1768,"change":1082,"percent_change":909,"volume":1928,"transactions":9,"vwap":1768},"2025-07-21",1127700,{"date":1930,"open":1780,"high":1750,"low":1789,"close":1790,"change":731,"percent_change":371,"volume":1931,"transactions":9,"vwap":1790},"2025-07-18",1075700,{"date":1933,"open":1869,"high":1827,"low":1764,"close":1827,"change":1042,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1827},"2025-07-17",1.09,1018700,{"date":1937,"open":1489,"high":1764,"low":1430,"close":1764,"change":292,"percent_change":51,"volume":1938,"transactions":9,"vwap":1764},"2025-07-16",933100,{"date":1940,"open":1378,"high":1731,"low":1363,"close":1424,"change":807,"percent_change":572,"volume":1941,"transactions":9,"vwap":1424},"2025-07-15",1328100,{"date":1943,"open":1362,"high":1944,"low":1367,"close":1378,"change":379,"percent_change":428,"volume":1945,"transactions":9,"vwap":1378},"2025-07-14",19.02,1067900,{"date":1947,"open":1347,"high":1384,"low":1323,"close":1363,"change":544,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1363},"2025-07-11",1.07,962000,{"date":1951,"open":1419,"high":1339,"low":1419,"close":1393,"change":1507,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1393},"2025-07-10",0.97,835200,{"date":1955,"open":1956,"high":1352,"low":1696,"close":1333,"change":393,"percent_change":400,"volume":1957,"transactions":9,"vwap":1333},"2025-07-09",18.6,603200,{"date":1959,"open":1462,"high":1956,"low":1462,"close":1326,"change":361,"percent_change":58,"volume":1960,"transactions":9,"vwap":1326},"2025-07-08",888900,{"date":1962,"open":1368,"high":1334,"low":1963,"close":1462,"change":240,"percent_change":1341,"volume":1964,"transactions":9,"vwap":1462},"2025-07-07",18.33,1096000,{"date":1966,"open":1956,"high":1473,"low":1346,"close":1351,"change":330,"percent_change":482,"volume":1967,"transactions":9,"vwap":1351},"2025-07-03",586800,{"date":1969,"open":1696,"high":1956,"low":1325,"close":1405,"change":127,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1405},"2025-07-02",1.36,1380400,{"date":1973,"open":1974,"high":1454,"low":1975,"close":1325,"change":112,"percent_change":506,"volume":1976,"transactions":9,"vwap":1325},"2025-07-01",18.27,18.23,1315700,{"date":1978,"open":1310,"high":1453,"low":1309,"close":1979,"change":971,"percent_change":194,"volume":1980,"transactions":9,"vwap":1979},"2025-06-30",18.28,865000,{"date":1982,"open":1983,"high":1984,"low":1530,"close":1310,"change":600,"percent_change":240,"volume":1985,"transactions":9,"vwap":1310},"2025-06-27",18.2,18.29,688500,{"date":1987,"open":1531,"high":1988,"low":1989,"close":1990,"change":1042,"percent_change":545,"volume":1991,"transactions":9,"vwap":1990},"2025-06-26",18.22,17.96,18.17,958100,{"date":1993,"open":1628,"high":1524,"low":1536,"close":1989,"change":420,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1989},"2025-06-25",-0.66,782000,{"date":1997,"open":1998,"high":1598,"low":289,"close":1525,"change":17,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1525},"2025-06-24",17.95,1.57,935900,{"date":2002,"open":1998,"high":2003,"low":435,"close":278,"change":1082,"percent_change":1686,"volume":2004,"transactions":9,"vwap":278},"2025-06-23",18.02,1044700,{"date":2006,"open":2007,"high":1318,"low":2007,"close":2008,"change":117,"percent_change":222,"volume":2009,"transactions":9,"vwap":2008},"2025-06-20",17.94,18.01,836000,{"date":2011,"open":1576,"high":1525,"low":1576,"close":2003,"change":844,"percent_change":1591,"volume":2012,"transactions":9,"vwap":2003},"2025-06-18",887100,{"date":2014,"open":277,"high":392,"low":417,"close":278,"change":302,"percent_change":2015,"volume":2016,"transactions":9,"vwap":278},"2025-06-17",-0.39,684000,{"date":2018,"open":1628,"high":1409,"low":2019,"close":1604,"change":350,"percent_change":1611,"volume":2020,"transactions":9,"vwap":1604},"2025-06-16",17.83,856400,{"date":2022,"open":2007,"high":1605,"low":289,"close":2023,"change":903,"percent_change":1806,"volume":2024,"transactions":9,"vwap":2023},"2025-06-13",17.98,725700,{"date":2026,"open":1531,"high":1990,"low":1535,"close":1598,"change":393,"percent_change":231,"volume":2027,"transactions":9,"vwap":1598},"2025-06-12",745400,{"date":2029,"open":1525,"high":1414,"low":1581,"close":1525,"change":428,"percent_change":17,"volume":2030,"transactions":9,"vwap":1525},"2025-06-11",1202100,{"date":2032,"open":1318,"high":1524,"low":2008,"close":1530,"change":410,"percent_change":341,"volume":2033,"transactions":9,"vwap":1530},"2025-06-10",1445200,{"date":2035,"open":1983,"high":2036,"low":1615,"close":1586,"change":302,"percent_change":2015,"volume":2037,"transactions":9,"vwap":1586},"2025-06-09",18.26,1164800,{"date":2039,"open":1531,"high":1990,"low":1531,"close":1310,"change":1240,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1310},"2025-06-06",1.51,933700,{"date":2043,"open":291,"high":289,"low":288,"close":1604,"change":752,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1604},"2025-06-05",0.85,927900,{"date":2047,"open":338,"high":1599,"low":318,"close":360,"change":1030,"percent_change":1030,"volume":2048,"transactions":9,"vwap":360},"2025-06-04",825500,{"date":2050,"open":368,"high":417,"low":2051,"close":360,"change":752,"percent_change":2044,"volume":2052,"transactions":9,"vwap":360},"2025-06-03",17.46,852900,{"date":2054,"open":1543,"high":337,"low":317,"close":301,"change":222,"percent_change":1149,"volume":2055,"transactions":9,"vwap":301},"2025-06-02",911000,{"date":2057,"open":1616,"high":290,"low":542,"close":369,"change":544,"percent_change":2058,"volume":2059,"transactions":9,"vwap":369},"2025-05-30",1.15,1306700,{"date":2061,"open":299,"high":290,"low":340,"close":319,"change":341,"percent_change":342,"volume":2062,"transactions":9,"vwap":319},"2025-05-29",1444100,{"date":2064,"open":288,"high":417,"low":299,"close":299,"change":410,"percent_change":411,"volume":2065,"transactions":9,"vwap":299},"2025-05-28",1537100,{"date":2067,"open":256,"high":1624,"low":269,"close":1624,"change":1518,"percent_change":1267,"volume":2068,"transactions":9,"vwap":1624},"2025-05-27",1314500,{"date":2070,"open":452,"high":1659,"low":461,"close":1616,"change":361,"percent_change":808,"volume":2071,"transactions":9,"vwap":1616},"2025-05-23",987900,{"date":2073,"open":2074,"high":329,"low":1553,"close":1649,"change":1246,"percent_change":420,"volume":2075,"transactions":9,"vwap":1649},"2025-05-22",17.32,945600,{"date":2077,"open":291,"high":278,"low":280,"close":280,"change":1304,"percent_change":2078,"volume":2079,"transactions":9,"vwap":280},"2025-05-21",-2.97,1264500,{"date":2081,"open":1599,"high":392,"low":357,"close":1523,"change":117,"percent_change":222,"volume":2082,"transactions":9,"vwap":1523},"2025-05-20",1622400,{"date":2084,"open":357,"high":1998,"low":310,"close":1604,"change":571,"percent_change":579,"volume":2085,"transactions":9,"vwap":1604},"2025-05-19",1785100,{"date":2087,"open":385,"high":1523,"low":337,"close":278,"change":544,"percent_change":1802,"volume":2088,"transactions":9,"vwap":278},"2025-05-16",1317400,{"date":2090,"open":299,"high":1576,"low":256,"close":359,"change":410,"percent_change":411,"volume":2091,"transactions":9,"vwap":359},"2025-05-15",1645400,{"date":2093,"open":288,"high":1599,"low":1659,"close":310,"change":302,"percent_change":303,"volume":2094,"transactions":9,"vwap":310},"2025-05-14",1830200,{"date":2096,"open":269,"high":385,"low":531,"close":385,"change":350,"percent_change":351,"volume":2097,"transactions":9,"vwap":385},"2025-05-13",3397400,{"date":2099,"open":399,"high":1605,"low":360,"close":1635,"change":311,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1635},"2025-05-12",1.95,2566800,{"date":2103,"open":337,"high":1624,"low":255,"close":409,"change":350,"percent_change":732,"volume":2104,"transactions":9,"vwap":409},"2025-05-09",1255200,{"date":2106,"open":2051,"high":290,"low":269,"close":435,"change":1100,"percent_change":2107,"volume":2108,"transactions":9,"vwap":435},"2025-05-08",1.79,1311900,{"date":2110,"open":266,"high":301,"low":1654,"close":1552,"change":560,"percent_change":909,"volume":2111,"transactions":9,"vwap":1552},"2025-05-07",1302200,{"date":2113,"open":409,"high":310,"low":340,"close":1659,"change":117,"percent_change":222,"volume":2114,"transactions":9,"vwap":1659},"2025-05-06",1243300,{"date":2116,"open":369,"high":1624,"low":317,"close":409,"change":240,"percent_change":492,"volume":2117,"transactions":9,"vwap":409},"2025-05-05",1205500,{"date":2119,"open":301,"high":1530,"low":329,"close":299,"change":203,"percent_change":1620,"volume":2120,"transactions":9,"vwap":299},"2025-05-02",1789300,{"date":2122,"open":2007,"high":2123,"low":278,"close":1610,"change":370,"percent_change":524,"volume":2124,"transactions":9,"vwap":1610},"2025-05-01",18.13,1270800,{"date":2126,"open":1531,"high":2003,"low":1624,"close":289,"change":248,"percent_change":2127,"volume":2128,"transactions":9,"vwap":289},"2025-04-30",-1.38,1182200,{"date":2130,"open":1310,"high":1983,"low":2131,"close":1524,"change":112,"percent_change":506,"volume":2132,"transactions":9,"vwap":1524},"2025-04-29",17.79,1116000,{"date":2134,"open":1535,"high":1318,"low":1535,"close":1309,"change":1507,"percent_change":107,"volume":2135,"transactions":9,"vwap":1309},"2025-04-28",654800,{"date":2137,"open":391,"high":2008,"low":2019,"close":2138,"change":1246,"percent_change":350,"volume":2139,"transactions":9,"vwap":2138},"2025-04-25",17.91,922300,{"date":2141,"open":320,"high":1998,"low":267,"close":392,"change":1100,"percent_change":2142,"volume":2143,"transactions":9,"vwap":392},"2025-04-24",1.76,709800,{"date":2145,"open":288,"high":392,"low":419,"close":368,"change":1042,"percent_change":1834,"volume":2146,"transactions":9,"vwap":368},"2025-04-23",972700,{"date":185,"open":269,"high":255,"low":1548,"close":329,"change":270,"percent_change":271,"volume":2148,"transactions":9,"vwap":329},872500]