[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KEY":3,"homepage-market-summary":35,"stock-historical-KEY":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"KEY","2026-10-05",{"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},"KeyCorp","NYSE",null,"NATIONAL COMMERCIAL BANKS","With assets of around $190 billion, Ohio-based KeyCorp's bank footprint spans 16 states, but it is predominantly concentrated in its three largest markets: Ohio, New York, and Washington. KeyCorp is primarily focused on serving middle-market commercial clients through a hybrid community\u002Fcorporate bank model.","17,883","Cleveland, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.0634,0.82,"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},20.18,20.1,20.365,20.035,20.08,0.1,0.5,12098904.028477,59738,20.2266,24.07,16.47,14630342.526328342,48.8,11726,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},14.43,16777943,6123949274.108414,38.98,"2025-04-23",[188,189,199,209,219,230,240,251,260,270,280,291,302,312,322,333,342,353,362,370,380,389,399,410,420,430,441,449,458,466,472,478,487,498,508,518,528,536,543,553,562,573,584,595,604,613,622,631,639,647,656,665,673,683,691,699,707,716,721,728,735,740,745,752,760,765,770,776,781,788,795,801,805,811,819,824,829,834,839,845,852,858,864,868,873,880,887,895,902,909,916,922,926,931,935,943,948,952,960,964,969,974,981,986,993,999,1002,1007,1012,1016,1020,1024,1028,1034,1037,1041,1046,1054,1059,1062,1066,1070,1076,1081,1086,1092,1098,1104,1111,1117,1126,1133,1141,1149,1155,1160,1168,1175,1182,1189,1197,1203,1210,1218,1225,1229,1237,1245,1252,1256,1260,1264,1270,1274,1280,1283,1290,1295,1299,1306,1309,1313,1318,1324,1327,1332,1337,1341,1345,1352,1358,1362,1366,1370,1375,1379,1384,1388,1393,1396,1399,1402,1406,1410,1414,1418,1422,1428,1431,1436,1441,1447,1451,1455,1458,1462,1466,1469,1473,1476,1480,1484,1490,1495,1499,1505,1511,1516,1523,1531,1538,1545,1552,1559,1565,1572,1578,1584,1591,1598,1604,1612,1619,1627,1635,1641,1647,1653,1659,1664,1668,1672,1678,1684,1689,1694,1700,1707,1711,1717,1722,1728,1733,1738,1742,1749,1754,1760,1764,1770,1777,1783,1789,1795,1798,1804,1809,1815,1820,1824,1828,1836,1839,1844,1851,1857,1861,1867,1871,1876,1879,1884,1887,1890,1893,1897,1900,1904,1907,1910,1914,1918,1921,1925,1930,1934,1937,1940,1946,1952,1958,1962,1968,1972,1976,1981,1985,1989,1993,1996,1999,2003,2008,2012,2016,2019,2024,2029,2033,2038,2041,2046,2049,2052,2056,2060,2065,2070,2075,2080,2084,2092,2098,2105,2112,2119,2125,2133,2140,2148,2155,2160,2166,2172,2176,2180,2186,2191,2196,2200,2206,2212,2217,2221,2227,2233,2239,2246,2252,2257,2263,2268,2273,2278,2282,2288,2295,2301,2307,2315,2322,2329,2334,2338,2344],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",20.15,20.27,20.0025,0.03,0.15,12591049.223129,57824,20.1041,{"date":200,"open":201,"high":202,"low":203,"close":202,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",19.89,20.05,19.5,-0.02,-0.1,14510778.628164,70349,19.8269,{"date":210,"open":191,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",20.315,20.04,20.07,-0.05,-0.25,12651476.422402,50052,20.1201,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",20.4,20.485,20.02,20.12,-0.28,-1.37,13662139.781919,59110,20.1448,{"date":231,"open":232,"high":233,"low":234,"close":221,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",20.56,20.57,20.35,-0.21,-1.02,18480266.06196,56194,20.442,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",20.33,20.67,20.3,20.61,0.36,1.78,15833415.359407,59411,20.5566,{"date":252,"open":192,"high":253,"low":212,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",20.335,20.25,0.01,0.05,16552534.57757,55713,20.1844,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":93,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",20.48,20.58,20.205,20.24,-1.17,13839026.076765,56637,20.3921,{"date":271,"open":272,"high":273,"low":274,"close":262,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",20.93,20.97,20.45,-0.39,-1.87,16133965.51508,66745,20.5878,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",20.98,21,20.75,20.87,0.06,0.29,14976533.925883,59690,20.859,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",20.9,21.01,20.7,20.81,-0.14,-0.67,19014290.05411,51767,20.8164,{"date":303,"open":282,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",21.075,20.655,20.95,0.23,1.11,12950477.874723,59437,20.9289,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",21.71,20.495,20.72,-0.98,-4.52,27330646.934503,86913,21.08,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",21.92,22.07,21.64,21.7,-0.23,-1.05,24175035.925279,61452,21.8087,{"date":334,"open":324,"high":335,"low":336,"close":337,"change":136,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",22.155,21.735,21.93,0.41,16338793.743785,67111,21.9174,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",21.89,21.98,21.51,21.84,0.11,0.51,11569818.731107,54017,21.7697,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":358,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",21.78,21.49,21.73,0,16838212.313077,56900,21.6575,{"date":363,"open":364,"high":337,"low":365,"close":357,"change":366,"percent_change":225,"volume":367,"transactions":368,"vwap":369},"2026-09-09",21.69,21.58,-0.06,12745006.887294,52763,21.7223,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":275,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",22.04,22.17,21.77,21.79,-1.76,11851167.069065,56892,21.8921,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":286,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",22.02,22.35,22.18,0.27,9683254.441627,49099,22.2266,{"date":390,"open":391,"high":384,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",21.9,21.81,22.12,0.32,1.47,10341791.418824,52907,22.0588,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",21.34,21.99,21.32,21.8,0.59,2.78,10373064.283026,48523,21.7562,{"date":411,"open":401,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",21.585,21.145,21.21,-0.4,-1.85,10553992.668321,51672,21.2444,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":226,"volume":427,"transactions":428,"vwap":429},"2026-08-31",21.82,21.895,21.6,21.61,-0.3,10819586.033817,42292,21.6563,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",22.14,22.2351,21.87,21.91,-0.11,-0.5,7591558.051473,39002,21.9493,{"date":442,"open":344,"high":443,"low":375,"close":382,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",22.055,-0.07,-0.32,7786261.946997,38136,21.9922,{"date":450,"open":451,"high":452,"low":391,"close":453,"change":172,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",22.01,22.2,22.09,0.91,6542353.309355,39258,22.1115,{"date":459,"open":391,"high":460,"low":461,"close":344,"change":462,"percent_change":136,"volume":463,"transactions":464,"vwap":465},"2026-08-25",21.965,21.715,0.02,6546976.955875,33526,21.8426,{"date":467,"open":391,"high":373,"low":468,"close":434,"change":358,"percent_change":358,"volume":469,"transactions":470,"vwap":471},"2026-08-24",21.76,11304616.738311,49982,21.8999,{"date":473,"open":402,"high":474,"low":364,"close":434,"change":462,"percent_change":136,"volume":475,"transactions":476,"vwap":477},"2026-08-21",22.096,11538157.290909,42960,21.8727,{"date":479,"open":372,"high":480,"low":481,"close":482,"change":215,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",22.08,21.83,21.85,-1.13,12595570.973892,51853,21.9111,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",22.86,22.91,22,22.1,-0.69,-3.03,11845525.008557,56600,22.2195,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":215,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",23.06,23.17,22.7,22.79,-1.09,8727190.2114,42917,22.8615,{"date":509,"open":510,"high":511,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",23.24,23.455,23.04,-0.27,-1.16,8011175.591086,45803,23.1893,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":394,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",23.01,23.32,22.94,23.31,1.39,11118133.834494,54223,23.2505,{"date":529,"open":520,"high":530,"low":489,"close":531,"change":25,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",23.135,22.99,0.44,7091118.011101,38496,23.0013,{"date":537,"open":503,"high":531,"low":538,"close":539,"change":172,"percent_change":167,"volume":540,"transactions":541,"vwap":542},"2026-08-12",22.67,22.89,7421777.843819,43743,22.8548,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":255,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-11",22.63,22.88,22.59,22.69,0.04,6236158.749433,36235,22.7099,{"date":554,"open":545,"high":555,"low":556,"close":557,"change":214,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",22.8,22.56,22.68,-0.22,6993503.44981,44337,22.672,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-07",22.61,22.805,22.425,22.73,0.07,0.31,5412315.893223,43266,22.7153,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-06",23.28,23.29,22.575,22.66,-0.43,-1.86,9900029.741047,55109,22.7701,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-05",23.12,23.35,22.87,23.09,-0.01,-0.04,9382426.794462,55408,23.1366,{"date":596,"open":503,"high":597,"low":598,"close":599,"change":287,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",23.27,22.755,23.1,1.27,7934393.249559,56361,23.1099,{"date":605,"open":556,"high":588,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",22.545,22.81,0.22,0.97,8005948.798741,47742,22.7442,{"date":614,"open":615,"high":616,"low":617,"close":547,"change":204,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-31",22.655,22.8598,22.53,-0.09,13141175.055989,51747,22.6155,{"date":623,"open":624,"high":538,"low":625,"close":564,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",22.42,22.265,0.43,1.94,9883375.46358,58213,22.5308,{"date":632,"open":624,"high":538,"low":633,"close":384,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-29",22.13,-0.45,-1.99,12219272.312664,73879,22.3478,{"date":640,"open":564,"high":557,"low":641,"close":545,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-28",22.45,0.12,0.53,9218308.13179,53614,22.5864,{"date":648,"open":578,"high":649,"low":650,"close":651,"change":297,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-27",22.92,22.395,22.51,-0.62,8822154.965641,51293,22.5592,{"date":657,"open":502,"high":658,"low":659,"close":660,"change":444,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-24",22.895,22.565,22.65,-0.31,8052417.567291,50212,22.7014,{"date":666,"open":667,"high":539,"low":659,"close":668,"change":275,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-23",22.85,22.72,-1.69,12094344.121526,66860,22.6815,{"date":674,"open":675,"high":676,"low":677,"close":676,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-22",22.76,23.11,22.725,0.16,0.7,13137962.074465,73157,22.9267,{"date":684,"open":667,"high":521,"low":660,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-21",22.95,-0.37,-1.59,18030245.610833,99163,23.0172,{"date":692,"open":693,"high":694,"low":695,"close":521,"change":328,"percent_change":317,"volume":696,"transactions":697,"vwap":698},"2026-07-20",23.58,23.731,23.23,14591398.381777,75012,23.3566,{"date":700,"open":701,"high":30,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-17",23.69,23.48,23.55,-0.44,-1.83,11328700,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-16",23.54,24.040001,23.53,23.99,0.46,1.95,9770200,{"date":717,"open":718,"high":719,"low":718,"close":711,"change":307,"percent_change":131,"volume":720,"transactions":9,"vwap":711},"2026-07-15",23.25,23.64,9214600,{"date":722,"open":723,"high":709,"low":676,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-14",23.38,23.3,0.08,0.34,9876200,{"date":729,"open":730,"high":730,"low":731,"close":732,"change":733,"percent_change":146,"volume":734,"transactions":9,"vwap":732},"2026-07-13",23.44,23.049999,23.22,-0.08,9906200,{"date":736,"open":575,"high":737,"low":738,"close":724,"change":172,"percent_change":51,"volume":739,"transactions":9,"vwap":724},"2026-07-10",23.45,23.19,11117300,{"date":741,"open":555,"high":738,"low":742,"close":599,"change":713,"percent_change":743,"volume":744,"transactions":9,"vwap":599},"2026-07-09",22.71,2.03,9561200,{"date":746,"open":718,"high":718,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-08",22.49,22.64,-0.73,-3.12,10247700,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":366,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-07-07",23.5,23.6,23.36,23.37,-0.26,7044000,{"date":761,"open":762,"high":737,"low":762,"close":763,"change":338,"percent_change":247,"volume":764,"transactions":9,"vwap":763},"2026-07-06",22.97,23.43,12371300,{"date":766,"open":754,"high":754,"low":489,"close":767,"change":328,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-02",23.02,-0.99,10496900,{"date":771,"open":772,"high":773,"low":774,"close":718,"change":172,"percent_change":51,"volume":775,"transactions":9,"vwap":718},"2026-07-01",23.059999,23.51,22.93,11474300,{"date":777,"open":778,"high":779,"low":649,"close":731,"change":205,"percent_change":579,"volume":780,"transactions":9,"vwap":731},"2026-06-30",23.16,23.2,9587400,{"date":782,"open":783,"high":587,"low":784,"close":785,"change":436,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-29",23.13,23.07,23.15,-0.47,13195800,{"date":789,"open":790,"high":702,"low":784,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-26",23.47,23.26,-0.15,-0.64,13555200,{"date":796,"open":597,"high":797,"low":718,"close":798,"change":287,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-06-25",23.72,23.41,1.25,11206100,{"date":802,"open":599,"high":803,"low":784,"close":586,"change":25,"percent_change":626,"volume":804,"transactions":9,"vwap":586},"2026-06-24",23.33,12095400,{"date":806,"open":807,"high":772,"low":742,"close":767,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":767},"2026-06-23",22.78,0.19,0.83,11301500,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-22",22.5,23,22.83,0.24,1.06,10758900,{"date":820,"open":821,"high":822,"low":651,"close":547,"change":590,"percent_change":591,"volume":823,"transactions":9,"vwap":547},"2026-06-18",22.84,22.9,17219200,{"date":825,"open":675,"high":586,"low":641,"close":826,"change":792,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-17",22.6,-0.66,10811200,{"date":830,"open":548,"high":607,"low":651,"close":831,"change":832,"percent_change":395,"volume":833,"transactions":9,"vwap":831},"2026-06-16",22.75,0.33,10149100,{"date":835,"open":490,"high":762,"low":836,"close":624,"change":225,"percent_change":837,"volume":838,"transactions":9,"vwap":624},"2026-06-15",22.37,-1.23,12559000,{"date":840,"open":841,"high":503,"low":813,"close":502,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":502},"2026-06-12",22.57,0.37,1.66,12028500,{"date":846,"open":847,"high":641,"low":848,"close":849,"change":121,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-11",22.11,21.96,22.33,1.59,12699600,{"date":853,"open":847,"high":747,"low":854,"close":345,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":345},"2026-06-10",21.67,-0.12,-0.54,21830500,{"date":859,"open":860,"high":861,"low":357,"close":492,"change":569,"percent_change":862,"volume":863,"transactions":9,"vwap":492},"2026-06-09",21.95,22.31,1.42,15993200,{"date":865,"open":375,"high":860,"low":854,"close":375,"change":194,"percent_change":866,"volume":867,"transactions":9,"vwap":375},"2026-06-08",0.14,13927800,{"date":869,"open":854,"high":337,"low":870,"close":468,"change":136,"percent_change":871,"volume":872,"transactions":9,"vwap":468},"2026-06-05",21.56,0.42,12561100,{"date":874,"open":875,"high":854,"low":876,"close":854,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":854},"2026-06-04",21.09,21.07,0.79,3.78,11072800,{"date":881,"open":882,"high":883,"low":296,"close":884,"change":426,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-03",21.02,21.059999,20.88,-1.42,12652800,{"date":888,"open":889,"high":890,"low":263,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-02",20.6,21.28,21.18,0.28,1.34,13515500,{"date":896,"open":897,"high":898,"low":899,"close":293,"change":579,"percent_change":900,"volume":901,"transactions":9,"vwap":293},"2026-06-01",21.12,21.22,20.89,-2.02,10584000,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":590,"percent_change":214,"volume":908,"transactions":9,"vwap":907},"2026-05-29",21.29,21.46,21.17,21.33,19863200,{"date":910,"open":911,"high":912,"low":897,"close":401,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":401},"2026-05-28",21.38,21.43,-0.16,-0.74,16565400,{"date":917,"open":355,"high":482,"low":918,"close":919,"change":513,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-05-27",21.45,21.5,-1.24,9547700,{"date":923,"open":924,"high":434,"low":425,"close":374,"change":77,"percent_change":609,"volume":925,"transactions":9,"vwap":374},"2026-05-26",21.66,6664700,{"date":927,"open":928,"high":929,"low":919,"close":870,"change":568,"percent_change":832,"volume":930,"transactions":9,"vwap":870},"2026-05-22",21.54,21.68,6087100,{"date":932,"open":401,"high":933,"low":414,"close":356,"change":725,"percent_change":842,"volume":934,"transactions":9,"vwap":356},"2026-05-21",21.52,6517800,{"date":936,"open":882,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-20",21.47,20.77,21.41,0.49,2.34,8467600,{"date":944,"open":283,"high":321,"low":284,"close":945,"change":792,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-19",20.92,-0.71,8426100,{"date":949,"open":883,"high":950,"low":294,"close":876,"change":194,"percent_change":866,"volume":951,"transactions":9,"vwap":876},"2026-05-18",21.24,11365300,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":591,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-15",20.96,21.13,20.69,21.040001,-0.19,18571300,{"date":961,"open":962,"high":403,"low":283,"close":321,"change":832,"percent_change":850,"volume":963,"transactions":9,"vwap":321},"2026-05-14",21.14,14734000,{"date":965,"open":897,"high":414,"low":316,"close":284,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":284},"2026-05-13",-0.53,-2.49,7807700,{"date":970,"open":971,"high":911,"low":282,"close":890,"change":972,"percent_change":297,"volume":973,"transactions":9,"vwap":890},"2026-05-12",21.31,-0.03,9531100,{"date":975,"open":929,"high":976,"low":977,"close":971,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":971},"2026-05-11",21.75,21.23,-0.29,-1.34,8110900,{"date":982,"open":404,"high":347,"low":983,"close":424,"change":618,"percent_change":984,"volume":985,"transactions":9,"vwap":424},"2026-05-08",21.53,-0.41,8600900,{"date":987,"open":988,"high":989,"low":990,"close":364,"change":856,"percent_change":991,"volume":992,"transactions":9,"vwap":364},"2026-05-07",22.25,22.29,21.62,-2.43,10224100,{"date":994,"open":491,"high":995,"low":491,"close":996,"change":246,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-06",22.43,22.23,1.65,11196200,{"date":1000,"open":355,"high":402,"low":854,"close":434,"change":77,"percent_change":609,"volume":1001,"transactions":9,"vwap":434},"2026-05-05",13108600,{"date":1003,"open":1004,"high":422,"low":983,"close":924,"change":235,"percent_change":1005,"volume":1006,"transactions":9,"vwap":924},"2026-05-04",21.74,-0.96,11357900,{"date":1008,"open":373,"high":1009,"low":1010,"close":434,"change":93,"percent_change":504,"volume":1011,"transactions":9,"vwap":434},"2026-05-01",22.21,21.86,5855500,{"date":1013,"open":424,"high":1014,"low":919,"close":847,"change":532,"percent_change":743,"volume":1015,"transactions":9,"vwap":847},"2026-04-30",22.16,9444600,{"date":1017,"open":435,"high":325,"low":854,"close":854,"change":978,"percent_change":1018,"volume":1019,"transactions":9,"vwap":854},"2026-04-29",-1.32,9957300,{"date":1021,"open":480,"high":1022,"low":435,"close":848,"change":256,"percent_change":307,"volume":1023,"transactions":9,"vwap":848},"2026-04-28",22.24,8332400,{"date":1025,"open":364,"high":325,"low":854,"close":435,"change":892,"percent_change":1026,"volume":1027,"transactions":9,"vwap":435},"2026-04-27",1.29,8717600,{"date":1029,"open":480,"high":847,"low":983,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-24",21.63,-0.38,-1.73,13608200,{"date":1035,"open":492,"high":1014,"low":314,"close":451,"change":972,"percent_change":297,"volume":1036,"transactions":9,"vwap":451},"2026-04-23",8082800,{"date":1038,"open":996,"high":849,"low":337,"close":1039,"change":366,"percent_change":513,"volume":1040,"transactions":9,"vwap":1039},"2026-04-22",22.040001,7534900,{"date":1042,"open":1043,"high":1044,"low":382,"close":492,"change":618,"percent_change":984,"volume":1045,"transactions":9,"vwap":492},"2026-04-21",22.27,22.55,14429200,{"date":1047,"open":1048,"high":1049,"low":327,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-20",21.72,22.26,22.19,0.39,1.79,13285700,{"date":1055,"open":434,"high":1014,"low":357,"close":404,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":404},"2026-04-17",0.13,0.6,18022200,{"date":1060,"open":990,"high":453,"low":401,"close":854,"change":25,"percent_change":713,"volume":1061,"transactions":9,"vwap":854},"2026-04-16",23035600,{"date":1063,"open":924,"high":481,"low":918,"close":1064,"change":366,"percent_change":225,"volume":1065,"transactions":9,"vwap":1064},"2026-04-15",21.57,22704400,{"date":1067,"open":1048,"high":355,"low":1068,"close":1030,"change":618,"percent_change":984,"volume":1069,"transactions":9,"vwap":1030},"2026-04-14",21.42,14331300,{"date":1071,"open":904,"high":1004,"low":1072,"close":1048,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1048},"2026-04-13",21.19,0.26,1.21,15045800,{"date":1077,"open":990,"high":924,"low":1078,"close":905,"change":958,"percent_change":1079,"volume":1080,"transactions":9,"vwap":905},"2026-04-10",21.44,-0.88,9399800,{"date":1082,"open":414,"high":327,"low":1072,"close":1083,"change":246,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-04-09",21.65,1.69,10121700,{"date":1087,"open":1088,"high":356,"low":1089,"close":904,"change":162,"percent_change":1090,"volume":1091,"transactions":9,"vwap":904},"2026-04-08",21.25,21.030001,3.25,12701200,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1094,"change":591,"percent_change":958,"volume":1097,"transactions":9,"vwap":1094},"2026-04-07",20.62,20.73,20.47,15130600,{"date":1099,"open":233,"high":1100,"low":274,"close":1101,"change":808,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-06",20.71,20.66,0.93,14665700,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1096,"change":1056,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1096},"2026-04-02",20.09,20.52,19.82,0.64,13564200,{"date":1112,"open":24,"high":1113,"low":24,"close":1114,"change":287,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-04-01",20.51,20.34,1.45,15971800,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-03-31",19.71,20.16,19.59,20.049999,0.65,3.35,17021300,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":214,"percent_change":758,"volume":1132,"transactions":9,"vwap":1131},"2026-03-30",19.57,19.63,19.3,19.4,13798300,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":579,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-03-27",19.79,19.86,19.36,19.45,-2.16,15152400,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":855,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-03-26",19.81,19.99,19.68,19.88,-0.6,10818600,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1151,"change":58,"percent_change":454,"volume":1154,"transactions":9,"vwap":1151},"2026-03-25",20,20.17,19.72,10333200,{"date":1156,"open":203,"high":191,"low":1157,"close":1108,"change":1158,"percent_change":51,"volume":1159,"transactions":9,"vwap":1108},"2026-03-24",19.39,0.17,10919600,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":816,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-03-23",19.9,20.01,19.56,19.65,1.24,14575600,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1056,"percent_change":162,"volume":1174,"transactions":9,"vwap":1173},"2026-03-20",19.29,19.44,19.16,19.41,26177000,{"date":1176,"open":1177,"high":1173,"low":1178,"close":1179,"change":77,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-03-19",18.98,18.73,19.28,1.1,18888400,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":972,"percent_change":913,"volume":1188,"transactions":9,"vwap":1187},"2026-03-18",19.030001,19.34,19.01,19.07,15707400,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":866,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-17",19.17,19.31,19.040001,19.1,0.74,16113600,{"date":1198,"open":1199,"high":1170,"low":1200,"close":1201,"change":286,"percent_change":394,"volume":1202,"transactions":9,"vwap":1201},"2026-03-16",19.14,18.95,18.96,20130100,{"date":1204,"open":1185,"high":1205,"low":1206,"close":1207,"change":445,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-03-13",19.48,18.84,18.9,-1.66,23402800,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":579,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-03-12",19.2,19.35,19.049999,19.22,-2.19,17049200,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1165,"change":436,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1165},"2026-03-11",19.78,19.85,19.37,-0.56,17538700,{"date":1226,"open":1119,"high":1152,"low":1173,"close":1227,"change":568,"percent_change":246,"volume":1228,"transactions":9,"vwap":1227},"2026-03-10",19.76,18753900,{"date":1230,"open":1231,"high":1227,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-09",19.49,18.97,19.69,-0.17,-0.86,20104700,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1136,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1136},"2026-03-06",19.8,19.92,19.32,-0.51,-2.5,20056800,{"date":1246,"open":1113,"high":1247,"low":1248,"close":1249,"change":146,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-05",20.65,20.14,20.37,-1.64,11926200,{"date":1253,"open":1094,"high":284,"low":1254,"close":1100,"change":816,"percent_change":155,"volume":1255,"transactions":9,"vwap":1100},"2026-03-04",20.39,14238400,{"date":1257,"open":254,"high":1100,"low":1122,"close":1096,"change":704,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1096},"2026-03-03",-2.1,15336600,{"date":1261,"open":1247,"high":876,"low":244,"close":1262,"change":1158,"percent_change":17,"volume":1263,"transactions":9,"vwap":1262},"2026-03-02",20.91,11736800,{"date":1265,"open":912,"high":365,"low":262,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-02-27",20.74,-1.12,-5.12,27546900,{"date":1271,"open":365,"high":325,"low":983,"close":1010,"change":1051,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1010},"2026-02-26",1.82,14622400,{"date":1275,"open":977,"high":937,"low":1276,"close":937,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":937},"2026-02-25",20.99,0.47,2.24,11430400,{"date":1281,"open":882,"high":977,"low":889,"close":283,"change":590,"percent_change":214,"volume":1282,"transactions":9,"vwap":283},"2026-02-24",18017200,{"date":1284,"open":480,"high":1285,"low":1286,"close":294,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":294},"2026-02-23",22.44,20.85,-1.19,-5.36,25544300,{"date":1291,"open":404,"high":1292,"low":919,"close":452,"change":338,"percent_change":1293,"volume":1294,"transactions":9,"vwap":452},"2026-02-20",22.62,1.88,39766600,{"date":1296,"open":404,"high":337,"low":870,"close":375,"change":792,"percent_change":1297,"volume":1298,"transactions":9,"vwap":375},"2026-02-19",-0.68,16041900,{"date":1300,"open":355,"high":1301,"low":327,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-02-18",22.15,21.94,0.25,1.15,14429400,{"date":1307,"open":344,"high":480,"low":425,"close":364,"change":590,"percent_change":214,"volume":1308,"transactions":9,"vwap":364},"2026-02-17",13212200,{"date":1310,"open":424,"high":422,"low":1311,"close":327,"change":366,"percent_change":225,"volume":1312,"transactions":9,"vwap":327},"2026-02-13",21.39,15379800,{"date":1314,"open":545,"high":815,"low":919,"close":468,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":468},"2026-02-12",-0.78,-3.46,16633000,{"date":1319,"open":731,"high":724,"low":1320,"close":1321,"change":415,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-02-11",22.41,22.54,-1.74,11943300,{"date":1325,"open":762,"high":791,"low":578,"close":522,"change":444,"percent_change":426,"volume":1326,"transactions":9,"vwap":522},"2026-02-10",11440300,{"date":1328,"open":1329,"high":587,"low":1329,"close":520,"change":1330,"percent_change":1235,"volume":1331,"transactions":9,"vwap":520},"2026-02-09",22.98,-0.2,11993700,{"date":1333,"open":667,"high":576,"low":821,"close":1334,"change":349,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-02-06",23.21,2.25,15101300,{"date":1338,"open":813,"high":675,"low":1339,"close":502,"change":256,"percent_change":608,"volume":1340,"transactions":9,"vwap":502},"2026-02-05",22.3,15453300,{"date":1342,"open":1343,"high":490,"low":1343,"close":660,"change":569,"percent_change":524,"volume":1344,"transactions":9,"vwap":660},"2026-02-04",22.36,21048600,{"date":1346,"open":1347,"high":1348,"low":382,"close":1349,"change":726,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-02-03",22.059999,22.46,22.34,1.55,17913900,{"date":1353,"open":928,"high":1354,"low":1078,"close":491,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":491},"2026-02-02",22.030001,0.48,2.23,15457600,{"date":1359,"open":356,"high":355,"low":1360,"close":933,"change":436,"percent_change":1242,"volume":1361,"transactions":9,"vwap":933},"2026-01-30",21.35,13710500,{"date":1363,"open":912,"high":364,"low":401,"close":1030,"change":394,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1030},"2026-01-29",1.5,16627300,{"date":1367,"open":971,"high":937,"low":875,"close":971,"change":792,"percent_change":1368,"volume":1369,"transactions":9,"vwap":971},"2026-01-28",-0.7,19721400,{"date":1371,"open":911,"high":1372,"low":898,"close":905,"change":1158,"percent_change":1373,"volume":1374,"transactions":9,"vwap":905},"2026-01-27",21.48,0.8,14301600,{"date":1376,"open":891,"high":1311,"low":883,"close":904,"change":808,"percent_change":1377,"volume":1378,"transactions":9,"vwap":904},"2026-01-26",0.9,15386700,{"date":1380,"open":937,"high":346,"low":876,"close":1381,"change":786,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-01-23",21.1,-2.18,14994200,{"date":1385,"open":327,"high":325,"low":870,"close":1064,"change":855,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1064},"2026-01-22",-0.55,16150500,{"date":1389,"open":906,"high":1010,"low":1390,"close":364,"change":1057,"percent_change":1391,"volume":1392,"transactions":9,"vwap":364},"2026-01-21",21.15,2.84,19251000,{"date":1394,"open":232,"high":1064,"low":1152,"close":875,"change":733,"percent_change":1031,"volume":1395,"transactions":9,"vwap":875},"2026-01-20",22525200,{"date":1397,"open":1072,"high":939,"low":957,"close":906,"change":366,"percent_change":225,"volume":1398,"transactions":9,"vwap":906},"2026-01-16",15102500,{"date":1400,"open":962,"high":403,"low":1089,"close":977,"change":892,"percent_change":893,"volume":1401,"transactions":9,"vwap":977},"2026-01-15",11903100,{"date":1403,"open":1404,"high":321,"low":232,"close":306,"change":25,"percent_change":1355,"volume":1405,"transactions":9,"vwap":306},"2026-01-14",20.76,16471900,{"date":1407,"open":962,"high":898,"low":296,"close":1286,"change":558,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1286},"2026-01-13",-1.04,14901000,{"date":1411,"open":1381,"high":950,"low":272,"close":876,"change":855,"percent_change":1412,"volume":1413,"transactions":9,"vwap":876},"2026-01-12",-0.57,19906700,{"date":1415,"open":346,"high":326,"low":1072,"close":1072,"change":661,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1072},"2026-01-09",-1.44,13452800,{"date":1419,"open":890,"high":976,"low":1088,"close":919,"change":172,"percent_change":1420,"volume":1421,"transactions":9,"vwap":919},"2026-01-08",0.94,14469600,{"date":1423,"open":933,"high":1424,"low":898,"close":1425,"change":513,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-01-07",21.59,21.3,-1.25,14569500,{"date":1429,"open":955,"high":425,"low":955,"close":1064,"change":172,"percent_change":1420,"volume":1430,"transactions":9,"vwap":1064},"2026-01-06",17231500,{"date":1432,"open":882,"high":1004,"low":273,"close":1433,"change":1051,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-01-05",21.37,1.86,18853500,{"date":1437,"open":1438,"high":321,"low":1439,"close":282,"change":726,"percent_change":997,"volume":1440,"transactions":9,"vwap":282},"2026-01-02",20.63,20.49,16134600,{"date":1442,"open":1443,"high":1444,"low":1094,"close":1445,"change":618,"percent_change":579,"volume":1446,"transactions":9,"vwap":1445},"2025-12-31",20.8,20.82,20.64,8600700,{"date":1448,"open":1276,"high":1089,"low":316,"close":1095,"change":93,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1095},"2025-12-30",-1.14,8370800,{"date":1452,"open":897,"high":414,"low":1453,"close":273,"change":558,"percent_change":1408,"volume":1454,"transactions":9,"vwap":273},"2025-12-29",20.94,8287300,{"date":1456,"open":1390,"high":1088,"low":876,"close":1072,"change":256,"percent_change":816,"volume":1457,"transactions":9,"vwap":1072},"2025-12-26",7615800,{"date":1459,"open":1460,"high":414,"low":1276,"close":962,"change":136,"percent_change":626,"volume":1461,"transactions":9,"vwap":962},"2025-12-24",21.049999,4598700,{"date":1463,"open":898,"high":1088,"low":957,"close":1460,"change":913,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1460},"2025-12-23",-0.75,8420000,{"date":1467,"open":283,"high":414,"low":282,"close":414,"change":307,"percent_change":1180,"volume":1468,"transactions":9,"vwap":414},"2025-12-22",8342600,{"date":1470,"open":954,"high":321,"low":1471,"close":282,"change":549,"percent_change":808,"volume":1472,"transactions":9,"vwap":282},"2025-12-19",20.84,13382300,{"date":1474,"open":293,"high":897,"low":1286,"close":1453,"change":866,"percent_change":162,"volume":1475,"transactions":9,"vwap":1453},"2025-12-18",16179500,{"date":1477,"open":1094,"high":899,"low":1094,"close":1443,"change":608,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1443},"2025-12-17",1.07,16295300,{"date":1481,"open":232,"high":1482,"low":1254,"close":263,"change":642,"percent_change":405,"volume":1483,"transactions":9,"vwap":263},"2025-12-16",20.68,18774900,{"date":1485,"open":884,"high":884,"low":1486,"close":1487,"change":1330,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2025-12-15",20.44,20.46,-0.97,18204900,{"date":1491,"open":1492,"high":1471,"low":1493,"close":1101,"change":972,"percent_change":297,"volume":1494,"transactions":9,"vwap":1101},"2025-12-12",20.78,20.5,17219400,{"date":1496,"open":262,"high":1444,"low":1497,"close":956,"change":1158,"percent_change":809,"volume":1498,"transactions":9,"vwap":956},"2025-12-11",20.43,14343600,{"date":1500,"open":213,"high":243,"low":1501,"close":1107,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1107},"2025-12-10",19.94,0.54,2.7,19497800,{"date":1506,"open":1507,"high":242,"low":1231,"close":1508,"change":405,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2025-12-09",19.55,19.98,3.04,32497700,{"date":1512,"open":1513,"high":1514,"low":1170,"close":1157,"change":1056,"percent_change":162,"volume":1515,"transactions":9,"vwap":1157},"2025-12-08",19.33,19.54,20917100,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1520,"change":195,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2025-12-05",19.12,19.73,19.26,0.78,40222100,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":246,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2025-12-04",18.75,19.15,18.74,19.11,1.92,16615200,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1525,"change":1277,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1525},"2025-12-03",18.29,18.76,18.27,2.57,15502500,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":146,"percent_change":705,"volume":1544,"transactions":9,"vwap":1543},"2025-12-02",18.53,18.55,18.26,18.28,12244900,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":816,"percent_change":141,"volume":1551,"transactions":9,"vwap":1550},"2025-12-01",18.34,18.68,18.31,18.62,13897600,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":204,"percent_change":436,"volume":1558,"transactions":9,"vwap":1557},"2025-11-28",18.41,18.51,18.37,18.38,4701400,{"date":1560,"open":1556,"high":1561,"low":1562,"close":1563,"change":194,"percent_change":678,"volume":1564,"transactions":9,"vwap":1563},"2025-11-26",18.59,18.32,18.4,10410100,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1556,"change":1355,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1556},"2025-11-25",18,18.44,17.99,2.68,14223300,{"date":1573,"open":1574,"high":1569,"low":1575,"close":1576,"change":568,"percent_change":1051,"volume":1577,"transactions":9,"vwap":1576},"2025-11-24",17.82,17.77,17.89,19662600,{"date":1579,"open":1580,"high":1569,"low":1581,"close":1574,"change":1502,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1574},"2025-11-21",17.38,17.31,3.12,16316000,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":444,"percent_change":415,"volume":1590,"transactions":9,"vwap":1589},"2025-11-20",17.5,17.83,17.22,17.28,18931100,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":678,"percent_change":1102,"volume":1597,"transactions":9,"vwap":1596},"2025-11-19",17.23,17.4,17.18,17.35,14732500,{"date":1599,"open":1600,"high":1594,"low":1601,"close":1602,"change":568,"percent_change":338,"volume":1603,"transactions":9,"vwap":1602},"2025-11-18",17.049999,16.91,17.19,18784100,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":437,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-11-17",17.57,17.59,16.96,17.12,-2.84,21035000,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":358,"percent_change":358,"volume":1618,"transactions":9,"vwap":1617},"2025-11-14",17.53,17.63,17.32,17.62,18339600,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1617,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1617},"2025-11-13",17.74,17.93,17.58,-0.18,-1.01,17425800,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":225,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-11-12",18.16,18.47,17.73,17.8,-1.55,29956200,{"date":1636,"open":1637,"high":1638,"low":1569,"close":1639,"change":591,"percent_change":558,"volume":1640,"transactions":9,"vwap":1639},"2025-11-11",18.15,18.24,18.08,10471000,{"date":1642,"open":1643,"high":1644,"low":1569,"close":1645,"change":549,"percent_change":608,"volume":1646,"transactions":9,"vwap":1645},"2025-11-10",18.17,18.36,18.12,17118500,{"date":1648,"open":1649,"high":1639,"low":1650,"close":1639,"change":940,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1639},"2025-11-07",17.52,17.45,2.79,23789800,{"date":1654,"open":1655,"high":1656,"low":1580,"close":1607,"change":568,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1607},"2025-11-06",17.49,17.7,0.4,23023900,{"date":1660,"open":1616,"high":1661,"low":1662,"close":1649,"change":77,"percent_change":1074,"volume":1663,"transactions":9,"vwap":1649},"2025-11-05",17.54,17.17,22150900,{"date":1665,"open":1581,"high":1614,"low":1588,"close":1581,"change":328,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1581},"2025-11-04",-1.31,30829900,{"date":1669,"open":1586,"high":1670,"low":1581,"close":1661,"change":214,"percent_change":225,"volume":1671,"transactions":9,"vwap":1661},"2025-11-03",17.55,14899800,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1607,"change":725,"percent_change":713,"volume":1677,"transactions":9,"vwap":1607},"2025-10-31",17.42,17.66,17.3,13758900,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1682,"change":348,"percent_change":126,"volume":1683,"transactions":9,"vwap":1682},"2025-10-30",17.39,17.81,17.51,11796800,{"date":1685,"open":1649,"high":1656,"low":1686,"close":1594,"change":958,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1594},"2025-10-29",17.29,-1.08,17835200,{"date":1690,"open":1691,"high":1692,"low":1594,"close":1607,"change":204,"percent_change":436,"volume":1693,"transactions":9,"vwap":1607},"2025-10-28",17.6,17.64,13525500,{"date":1695,"open":1696,"high":1696,"low":1682,"close":1697,"change":235,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-10-27",17.9,17.61,-1.18,19236300,{"date":1701,"open":1656,"high":1702,"low":1703,"close":1574,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1574},"2025-10-24",17.92,17.69,0.3,1.71,10623500,{"date":1708,"open":1607,"high":1697,"low":1709,"close":1649,"change":256,"percent_change":287,"volume":1710,"transactions":9,"vwap":1649},"2025-10-23",17.43,11098100,{"date":1712,"open":1692,"high":1713,"low":1714,"close":1715,"change":444,"percent_change":415,"volume":1716,"transactions":9,"vwap":1715},"2025-10-22",17.72,17.41,17.47,15941100,{"date":1718,"open":1596,"high":1719,"low":1581,"close":1661,"change":678,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1661},"2025-10-21",17.67,0.92,15170500,{"date":1723,"open":1724,"high":1709,"low":1725,"close":1580,"change":871,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1580},"2025-10-20",17.07,17.02,2.48,20069900,{"date":1729,"open":1730,"high":1724,"low":1731,"close":1608,"change":58,"percent_change":1478,"volume":1732,"transactions":9,"vwap":1608},"2025-10-17",17.059999,16.79,20553900,{"date":1734,"open":1662,"high":1615,"low":31,"close":1735,"change":1736,"percent_change":1288,"volume":1737,"transactions":9,"vwap":1735},"2025-10-16",16.78,-0.95,43809100,{"date":1739,"open":1629,"high":1740,"low":1617,"close":1631,"change":225,"percent_change":1633,"volume":1741,"transactions":9,"vwap":1631},"2025-10-15",18.2,24169400,{"date":1743,"open":1715,"high":1744,"low":1715,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-10-14",18.22,18.01,0.45,2.56,26657400,{"date":1750,"open":1715,"high":1675,"low":1596,"close":1751,"change":246,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-10-13",17.56,2.09,21474400,{"date":1755,"open":1756,"high":1542,"low":1595,"close":1757,"change":317,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-10-10",18.23,17.2,-5.39,23313100,{"date":1761,"open":1629,"high":1533,"low":1745,"close":1762,"change":136,"percent_change":26,"volume":1763,"transactions":9,"vwap":1762},"2025-10-09",18.18,32344600,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1768,"change":445,"percent_change":1322,"volume":1769,"transactions":9,"vwap":1768},"2025-10-08",18.5,18.040001,18.09,26505700,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1554,"change":1775,"percent_change":1368,"volume":1776,"transactions":9,"vwap":1554},"2025-10-07",18.61,18.69,18.39,-0.13,29621900,{"date":1778,"open":1525,"high":1193,"low":1779,"close":1780,"change":618,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-10-06",18.35,18.54,-0.48,29963300,{"date":1784,"open":1772,"high":1785,"low":1766,"close":1786,"change":58,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-10-03",18.77,18.63,0.98,21806700,{"date":1790,"open":1791,"high":1792,"low":1543,"close":1793,"change":366,"percent_change":445,"volume":1794,"transactions":9,"vwap":1793},"2025-10-02",18.49,18.56,18.45,19987100,{"date":1796,"open":1786,"high":1548,"low":1556,"close":1555,"change":1624,"percent_change":1005,"volume":1797,"transactions":9,"vwap":1555},"2025-10-01",25284900,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1773,"change":958,"percent_change":1625,"volume":1803,"transactions":9,"vwap":1773},"2025-09-30",18.94,19,18.3,30421800,{"date":1805,"open":1200,"high":1806,"low":1786,"close":1807,"change":590,"percent_change":214,"volume":1808,"transactions":9,"vwap":1807},"2025-09-29",19.08,18.88,27699000,{"date":1810,"open":1807,"high":1811,"low":1812,"close":1813,"change":725,"percent_change":626,"volume":1814,"transactions":9,"vwap":1813},"2025-09-26",19.09,18.8,18.89,21600100,{"date":1816,"open":1817,"high":1207,"low":1780,"close":1818,"change":549,"percent_change":77,"volume":1819,"transactions":9,"vwap":1818},"2025-09-25",18.66,18.81,25725400,{"date":1821,"open":1812,"high":1201,"low":1822,"close":1785,"change":194,"percent_change":678,"volume":1823,"transactions":9,"vwap":1785},"2025-09-24",18.57,26364000,{"date":1825,"open":1818,"high":1806,"low":1826,"close":1527,"change":462,"percent_change":348,"volume":1827,"transactions":9,"vwap":1527},"2025-09-23",18.7,22698500,{"date":1829,"open":1830,"high":1193,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-09-22",18.92,18.64,18.72,-0.36,-1.89,16940400,{"date":1837,"open":1172,"high":1212,"low":1232,"close":1806,"change":214,"percent_change":758,"volume":1838,"transactions":9,"vwap":1806},"2025-09-19",43884200,{"date":1840,"open":1841,"high":1526,"low":1550,"close":1842,"change":871,"percent_change":1278,"volume":1843,"transactions":9,"vwap":1842},"2025-09-18",18.79,19.13,32893500,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":725,"percent_change":626,"volume":1850,"transactions":9,"vwap":1849},"2025-09-17",18.67,19.02,18.48,18.71,29317400,{"date":1852,"open":1853,"high":1854,"low":1563,"close":1786,"change":235,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1786},"2025-09-16",18.86,18.87,-1.11,34792400,{"date":1858,"open":1842,"high":1526,"low":1785,"close":1206,"change":558,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1206},"2025-09-15",-1.15,32455100,{"date":1862,"open":1199,"high":1863,"low":1186,"close":1864,"change":205,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-09-12",19.18,19.059999,-0.52,23206500,{"date":1868,"open":1869,"high":1213,"low":1811,"close":1172,"change":444,"percent_change":1833,"volume":1870,"transactions":9,"vwap":1172},"2025-09-11",19.27,25646700,{"date":1872,"open":1518,"high":1241,"low":1214,"close":1873,"change":1056,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-09-10",19.23,0.68,26802300,{"date":1877,"open":1842,"high":1173,"low":1232,"close":1194,"change":214,"percent_change":758,"volume":1878,"transactions":9,"vwap":1194},"2025-09-09",32948300,{"date":1880,"open":1200,"high":1881,"low":1882,"close":1526,"change":77,"percent_change":308,"volume":1883,"transactions":9,"vwap":1526},"2025-09-08",19.19,18.65,53265100,{"date":1885,"open":1520,"high":1241,"low":1178,"close":1800,"change":93,"percent_change":1426,"volume":1886,"transactions":9,"vwap":1800},"2025-09-05",32355900,{"date":1888,"open":1184,"high":1873,"low":1207,"close":1863,"change":307,"percent_change":1074,"volume":1889,"transactions":9,"vwap":1863},"2025-09-04",25628000,{"date":1891,"open":1813,"high":1842,"low":1773,"close":1200,"change":590,"percent_change":214,"volume":1892,"transactions":9,"vwap":1200},"2025-09-03",27617100,{"date":1894,"open":1201,"high":1194,"low":1525,"close":1201,"change":415,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1201},"2025-09-02",-2.07,22708900,{"date":1898,"open":1173,"high":203,"low":1170,"close":1137,"change":255,"percent_change":256,"volume":1899,"transactions":9,"vwap":1137},"2025-08-29",21339900,{"date":1901,"open":1205,"high":1205,"low":1902,"close":1213,"change":591,"percent_change":235,"volume":1903,"transactions":9,"vwap":1213},"2025-08-28",19.24,22487800,{"date":1905,"open":1215,"high":1138,"low":1212,"close":1157,"change":136,"percent_change":1277,"volume":1906,"transactions":9,"vwap":1157},"2025-08-27",24172500,{"date":1908,"open":1232,"high":1192,"low":1200,"close":1130,"change":892,"percent_change":395,"volume":1909,"transactions":9,"vwap":1130},"2025-08-26",26738300,{"date":1911,"open":1177,"high":1187,"low":1912,"close":1847,"change":549,"percent_change":77,"volume":1913,"transactions":9,"vwap":1847},"2025-08-25",18.85,26873500,{"date":1915,"open":1535,"high":1806,"low":1638,"close":1177,"change":809,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1177},"2025-08-22",4.57,37060900,{"date":1919,"open":1637,"high":1740,"low":1569,"close":1637,"change":444,"percent_change":1031,"volume":1920,"transactions":9,"vwap":1637},"2025-08-21",26286200,{"date":1922,"open":1637,"high":1543,"low":1923,"close":1744,"change":568,"percent_change":1051,"volume":1924,"transactions":9,"vwap":1744},"2025-08-20",17.97,27083900,{"date":1926,"open":1927,"high":1549,"low":1928,"close":1637,"change":972,"percent_change":1234,"volume":1929,"transactions":9,"vwap":1637},"2025-08-19",18.14,18.049999,19541900,{"date":1931,"open":1567,"high":1762,"low":1932,"close":1762,"change":866,"percent_change":1521,"volume":1933,"transactions":9,"vwap":1762},"2025-08-18",17.96,20244500,{"date":1935,"open":1644,"high":1644,"low":1767,"close":1767,"change":758,"percent_change":885,"volume":1936,"transactions":9,"vwap":1767},"2025-08-15",23017500,{"date":1938,"open":1768,"high":1562,"low":1696,"close":1802,"change":725,"percent_change":532,"volume":1939,"transactions":9,"vwap":1802},"2025-08-14",24619700,{"date":1941,"open":1942,"high":1756,"low":1943,"close":1744,"change":569,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1744},"2025-08-13",18.02,17.84,1.73,27662100,{"date":1947,"open":1655,"high":1948,"low":1655,"close":1949,"change":1502,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-08-12",17.94,17.91,3.11,24622000,{"date":1953,"open":1615,"high":1656,"low":1954,"close":1955,"change":93,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-08-11",17.34,17.37,-1.36,17423700,{"date":1959,"open":1751,"high":1960,"low":1680,"close":1697,"change":172,"percent_change":1304,"volume":1961,"transactions":9,"vwap":1697},"2025-08-08",17.65,16690800,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1714,"change":733,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1714},"2025-08-07",17.71,17.33,-0.46,20231700,{"date":1969,"open":1576,"high":1576,"low":1715,"close":1655,"change":445,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1655},"2025-08-06",-1.8,32012400,{"date":1973,"open":1696,"high":1702,"low":1974,"close":1681,"change":204,"percent_change":436,"volume":1975,"transactions":9,"vwap":1681},"2025-08-05",17.46,37531700,{"date":1977,"open":1656,"high":1978,"low":1615,"close":1587,"change":58,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1587},"2025-08-04",17.88,1.02,34804200,{"date":1982,"open":1670,"high":1631,"low":1595,"close":1960,"change":513,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1960},"2025-08-01",-1.51,52086100,{"date":1986,"open":1987,"high":1744,"low":1978,"close":1702,"change":93,"percent_change":1018,"volume":1988,"transactions":9,"vwap":1702},"2025-07-31",18.11,47085700,{"date":1990,"open":1991,"high":1540,"low":1942,"close":1629,"change":328,"percent_change":1426,"volume":1992,"transactions":9,"vwap":1629},"2025-07-30",18.42,43720200,{"date":1994,"open":1561,"high":1786,"low":1543,"close":1774,"change":214,"percent_change":513,"volume":1995,"transactions":9,"vwap":1774},"2025-07-29",34808600,{"date":1997,"open":1822,"high":1786,"low":1562,"close":1568,"change":1775,"percent_change":1368,"volume":1998,"transactions":9,"vwap":1568},"2025-07-28",32397700,{"date":2000,"open":1766,"high":1772,"low":1756,"close":1822,"change":568,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1822},"2025-07-25",0.38,39231200,{"date":2004,"open":1812,"high":1812,"low":2005,"close":1766,"change":426,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1766},"2025-07-24",18.46,-1.6,37471000,{"date":2009,"open":1818,"high":2010,"low":1772,"close":1812,"change":136,"percent_change":1355,"volume":2011,"transactions":9,"vwap":1812},"2025-07-23",18.91,44310800,{"date":2013,"open":1766,"high":1818,"low":1629,"close":1849,"change":626,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1849},"2025-07-22",2.35,40652200,{"date":2017,"open":2005,"high":1772,"low":1543,"close":1543,"change":558,"percent_change":1287,"volume":2018,"transactions":9,"vwap":1543},"2025-07-21",32000900,{"date":2020,"open":1793,"high":2021,"low":1547,"close":1766,"change":1056,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1766},"2025-07-18",18.58,0.71,33687900,{"date":2025,"open":1576,"high":2026,"low":2027,"close":1556,"change":1657,"percent_change":1356,"volume":2028,"transactions":9,"vwap":1556},"2025-07-17",18.43,17.85,27655900,{"date":2030,"open":1923,"high":2031,"low":1692,"close":1923,"change":725,"percent_change":1746,"volume":2032,"transactions":9,"vwap":1923},"2025-07-16",18.07,24751100,{"date":2034,"open":1638,"high":1554,"low":2035,"close":1576,"change":786,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1576},"2025-07-15",17.86,-2.56,24816500,{"date":2039,"open":1562,"high":1774,"low":1643,"close":1644,"change":194,"percent_change":678,"volume":2040,"transactions":9,"vwap":1644},"2025-07-14",17225400,{"date":2042,"open":1562,"high":2026,"low":1762,"close":2043,"change":913,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-07-11",18.33,-0.87,14371400,{"date":2047,"open":1774,"high":1831,"low":1774,"close":1791,"change":194,"percent_change":678,"volume":2048,"transactions":9,"vwap":1791},"2025-07-10",15971700,{"date":2050,"open":1792,"high":1178,"low":1774,"close":2005,"change":204,"percent_change":436,"volume":2051,"transactions":9,"vwap":2005},"2025-07-09",16825400,{"date":2053,"open":1773,"high":1773,"low":1557,"close":1848,"change":808,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1848},"2025-07-08",1.04,24580200,{"date":2057,"open":1549,"high":1541,"low":1768,"close":1533,"change":1234,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1533},"2025-07-07",-0.92,18626200,{"date":2061,"open":1556,"high":1541,"low":2062,"close":2005,"change":1073,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2005},"2025-07-03",18.21,1.43,13695000,{"date":2066,"open":1943,"high":1756,"low":2067,"close":1740,"change":832,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1740},"2025-07-02",17.79,1.85,18037900,{"date":2071,"open":1680,"high":1923,"low":1954,"close":2072,"change":1746,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-07-01",17.87,2.58,18865000,{"date":2076,"open":2077,"high":1586,"low":1676,"close":1674,"change":172,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1674},"2025-06-30",17.36,1.16,24095000,{"date":2081,"open":2082,"high":1581,"low":1730,"close":1588,"change":568,"percent_change":338,"volume":2083,"transactions":9,"vwap":1588},"2025-06-27",17.16,21123200,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2001,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-06-26",16.86,17.21,16.82,17.15,2.27,12325100,{"date":2093,"open":2094,"high":2088,"low":2095,"close":2096,"change":462,"percent_change":642,"volume":2097,"transactions":9,"vwap":2096},"2025-06-25",16.73,16.61,16.77,11935700,{"date":2099,"open":2100,"high":2101,"low":2095,"close":2102,"change":1073,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-06-24",16.65,16.89,16.75,1.58,17234400,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2109,"change":832,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-06-23",16.01,16.51,16.49,2.04,12262100,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":195,"percent_change":1420,"volume":2118,"transactions":9,"vwap":2117},"2025-06-20",16.09,16.2,16.030001,16.16,14385500,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2107,"change":892,"percent_change":247,"volume":2124,"transactions":9,"vwap":2107},"2025-06-18",15.71,16.15,15.68,14236300,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":1330,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-06-17",15.83,15.94,15.66,15.73,-1.26,13936100,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":892,"percent_change":1052,"volume":2139,"transactions":9,"vwap":2138},"2025-06-16",15.9,16.1,15.8,15.93,10764200,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":1966,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-06-13",15.86,15.91,15.59,15.65,-2.86,13459200,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":855,"percent_change":914,"volume":2154,"transactions":9,"vwap":2153},"2025-06-12",16.12,16.17,15.88,16.11,10316200,{"date":2156,"open":2157,"high":2157,"low":2117,"close":2158,"change":855,"percent_change":749,"volume":2159,"transactions":9,"vwap":2158},"2025-06-11",16.5,16.23,15996600,{"date":2161,"open":2162,"high":2163,"low":2158,"close":2164,"change":568,"percent_change":626,"volume":2165,"transactions":9,"vwap":2164},"2025-06-10",16.3,16.43,16.35,9962700,{"date":2167,"open":2168,"high":2108,"low":2169,"close":2170,"change":214,"percent_change":661,"volume":2171,"transactions":9,"vwap":2170},"2025-06-09",16.44,16.27,16.28,9965500,{"date":2173,"open":2158,"high":2164,"low":2136,"close":2174,"change":626,"percent_change":1503,"volume":2175,"transactions":9,"vwap":2174},"2025-06-06",16.33,8924000,{"date":2177,"open":2178,"high":2107,"low":2130,"close":2135,"change":358,"percent_change":358,"volume":2179,"transactions":9,"vwap":2135},"2025-06-05",15.89,10979600,{"date":2181,"open":2182,"high":2183,"low":2152,"close":2135,"change":1775,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2135},"2025-06-04",16.040001,16.13,-0.81,9923000,{"date":2187,"open":2188,"high":2150,"low":2145,"close":2116,"change":307,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2116},"2025-06-03",15.81,1.46,10399900,{"date":2192,"open":2193,"high":2142,"low":2194,"close":2137,"change":366,"percent_change":1031,"volume":2195,"transactions":9,"vwap":2137},"2025-06-02",15.79,15.47,10950400,{"date":2197,"open":2198,"high":2135,"low":2145,"close":2142,"change":618,"percent_change":1223,"volume":2199,"transactions":9,"vwap":2142},"2025-05-30",15.82,16412800,{"date":2201,"open":2202,"high":2203,"low":2130,"close":2204,"change":808,"percent_change":1074,"volume":2205,"transactions":9,"vwap":2204},"2025-05-29",15.87,15.96,15.95,15588800,{"date":2207,"open":2208,"high":2209,"low":2144,"close":2210,"change":358,"percent_change":358,"volume":2211,"transactions":9,"vwap":2210},"2025-05-28",15.77,16.08,15.76,21884500,{"date":2213,"open":2214,"high":2208,"low":2215,"close":2210,"change":348,"percent_change":679,"volume":2216,"transactions":9,"vwap":2210},"2025-05-27",15.75,15.45,12084800,{"date":2218,"open":2219,"high":2130,"low":2219,"close":2145,"change":591,"percent_change":215,"volume":2220,"transactions":9,"vwap":2145},"2025-05-23",15.28,10025700,{"date":2222,"open":2223,"high":2137,"low":2224,"close":2225,"change":725,"percent_change":349,"volume":2226,"transactions":9,"vwap":2225},"2025-05-22",15.57,15.49,15.69,11195000,{"date":2228,"open":2114,"high":2229,"low":2144,"close":2230,"change":1297,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-05-21",16.14,15.61,-4.17,9809300,{"date":2234,"open":2163,"high":2235,"low":2169,"close":2236,"change":1330,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-05-20",16.54,16.29,-1.21,10538700,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2109,"change":297,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2109},"2025-05-19",16.46,16.6,16.41,-0.84,10157900,{"date":2247,"open":2108,"high":2248,"low":2249,"close":2250,"change":195,"percent_change":454,"volume":2251,"transactions":9,"vwap":2250},"2025-05-16",16.71,16.34,16.63,14471000,{"date":2253,"open":2157,"high":2242,"low":2254,"close":2255,"change":436,"percent_change":827,"volume":2256,"transactions":9,"vwap":2255},"2025-05-15",16.37,16.48,9587500,{"date":2258,"open":2242,"high":2259,"low":2260,"close":2261,"change":972,"percent_change":1624,"volume":2262,"transactions":9,"vwap":2261},"2025-05-14",16.67,16.52,16.59,11046800,{"date":2264,"open":2265,"high":2259,"low":2163,"close":2266,"change":678,"percent_change":609,"volume":2267,"transactions":9,"vwap":2266},"2025-05-13",16.56,16.62,12244300,{"date":2269,"open":2236,"high":2095,"low":2270,"close":2241,"change":609,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2241},"2025-05-12",16.19,6.26,15649600,{"date":2274,"open":2275,"high":2275,"low":2276,"close":2224,"change":733,"percent_change":1242,"volume":2277,"transactions":9,"vwap":2224},"2025-05-09",15.64,15.39,12402500,{"date":2279,"open":2280,"high":2123,"low":2280,"close":2223,"change":726,"percent_change":1356,"volume":2281,"transactions":9,"vwap":2223},"2025-05-08",15.41,10822800,{"date":2283,"open":2276,"high":2284,"low":2285,"close":2286,"change":444,"percent_change":1966,"volume":2287,"transactions":9,"vwap":2286},"2025-05-07",15.48,15.16,15.23,11611000,{"date":2289,"open":2290,"high":2224,"low":2291,"close":2292,"change":758,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-05-06",15.36,15.27,15.3,-1.67,9606200,{"date":2296,"open":2297,"high":2193,"low":2298,"close":2299,"change":568,"percent_change":1746,"volume":2300,"transactions":9,"vwap":2299},"2025-05-05",15.33,15.29,15.56,12782500,{"date":2302,"open":2298,"high":2303,"low":2304,"close":2224,"change":26,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2224},"2025-05-02",15.55,15.14,3.34,12415200,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":195,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-05-01",14.82,15.12,14.72,14.99,1.01,9888900,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":205,"percent_change":298,"volume":2321,"transactions":9,"vwap":2320},"2025-04-30",14.63,14.88,14.44,14.84,9494700,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":568,"percent_change":1277,"volume":2328,"transactions":9,"vwap":2327},"2025-04-29",14.78,15.04,14.65,14.94,9756600,{"date":2330,"open":2331,"high":2327,"low":2331,"close":2332,"change":195,"percent_change":1979,"volume":2333,"transactions":9,"vwap":2332},"2025-04-28",14.74,14.87,10593900,{"date":2335,"open":2336,"high":2332,"low":2317,"close":2311,"change":792,"percent_change":1625,"volume":2337,"transactions":9,"vwap":2311},"2025-04-25",14.7,8052200,{"date":2339,"open":2340,"high":2341,"low":182,"close":2332,"change":121,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2332},"2025-04-24",14.5,14.93,2.41,8822700,{"date":186,"open":2317,"high":2304,"low":2345,"close":2346,"change":436,"percent_change":1464,"volume":2347,"transactions":9,"vwap":2346},14.46,14.52,16244200]