[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MAC":3,"homepage-market-summary":35,"stock-historical-MAC":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MAC","2026-10-06",{"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},"The Macerich Company","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Macerich invests in premium mall assets. The company owns 28 regional malls in its consolidated portfolio and nine regional malls in its unconsolidated portfolio along with a power center and six other real estate assets. The company's total portfolio has 39.9 million square feet of gross leasable area and averaged $199 in sales per square foot over the 12 months ended in June 2026.","598","Santa Monica, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.963,0.68,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},22.95,22.91,23.18,22.8,22.87,0.08,0.35,2960690.550263,24214,22.957,26.675,16.030001,2659870.4617219763,65,8197,{"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",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 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",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":30,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},14.16,2402459,876897485.892216,56.44,"2025-04-24",[189,190,200,210,221,231,242,253,262,272,281,289,299,306,315,324,333,343,349,357,368,377,386,395,405,412,419,428,439,450,459,469,478,488,498,509,518,528,537,543,553,561,572,583,593,603,613,623,632,642,651,661,671,682,692,702,711,718,726,732,739,743,748,755,760,768,773,777,782,788,795,802,810,817,821,829,837,844,852,858,864,871,875,881,888,894,900,908,914,921,928,935,941,946,951,956,964,971,979,987,991,997,1005,1011,1016,1025,1030,1034,1040,1047,1052,1059,1064,1071,1077,1083,1088,1094,1100,1105,1110,1114,1120,1124,1131,1137,1144,1152,1161,1170,1177,1185,1191,1200,1206,1214,1221,1230,1238,1243,1249,1256,1261,1266,1274,1280,1287,1293,1300,1308,1314,1321,1330,1338,1344,1353,1360,1368,1375,1381,1386,1392,1400,1407,1414,1418,1423,1429,1433,1439,1444,1448,1453,1460,1465,1472,1477,1483,1490,1495,1500,1507,1513,1518,1523,1528,1534,1539,1545,1550,1554,1559,1565,1570,1574,1578,1583,1589,1592,1597,1602,1605,1610,1613,1619,1624,1630,1637,1643,1650,1657,1664,1671,1677,1682,1688,1694,1701,1709,1715,1723,1728,1736,1742,1747,1753,1757,1762,1767,1773,1779,1786,1793,1800,1804,1812,1817,1821,1827,1830,1835,1843,1847,1852,1857,1862,1867,1874,1879,1883,1889,1893,1898,1902,1907,1911,1915,1919,1924,1930,1936,1940,1944,1949,1953,1958,1962,1967,1970,1974,1980,1983,1987,1991,1994,1999,2003,2006,2010,2014,2017,2020,2025,2028,2032,2036,2039,2042,2046,2050,2054,2059,2063,2069,2072,2077,2082,2089,2095,2099,2103,2109,2112,2116,2120,2125,2129,2133,2137,2144,2150,2156,2163,2167,2173,2177,2181,2186,2190,2193,2197,2202,2209,2215,2219,2225,2229,2235,2243,2249,2255,2261,2265,2268,2271,2275,2280,2287,2291,2297,2300,2304,2310,2318,2326,2333,2339,2344,2351,2355,2361,2367,2372,2377,2382,2389,2395,2402,2409,2414,2420,2426,2433,2438,2443],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":193,"low":194,"close":24,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",23.06,23.14,22.81,-0.18,-0.78,2968129.2325,23879,22.945,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":101,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",22.88,23.09,22.67,23.05,2.26,4101126.577876,33723,22.9427,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",22.33,22.645,22.035,22.54,0.18,0.81,4138387.402636,33735,22.3914,{"date":222,"open":223,"high":224,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",22.93,23,22.36,-0.53,-2.32,3201821.839103,27481,22.4759,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",22.51,22.925,22.4401,22.89,0.32,1.42,4118360.754211,32309,22.7662,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",22.64,22.71,22.38,22.57,-0.07,-0.31,3384727.009573,25275,22.5316,{"date":254,"open":255,"high":256,"low":257,"close":244,"change":258,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",22.63,22.755,22.485,0,2640178.019712,28325,22.6553,{"date":263,"open":264,"high":265,"low":266,"close":244,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",22.77,22.8599,22.48,-0.03,-0.13,3202747.050294,29132,22.6672,{"date":273,"open":274,"high":275,"low":276,"close":204,"change":268,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",22.59,22.86,22.56,-0.57,2505268.93789,26387,22.7014,{"date":282,"open":264,"high":283,"low":284,"close":23,"change":94,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",23.015,22.605,0.97,3559419.931171,28547,22.8641,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",22.96,22.535,22.58,-0.05,-0.22,3537313.047058,26164,22.6232,{"date":300,"open":301,"high":204,"low":302,"close":255,"change":25,"percent_change":26,"volume":303,"transactions":304,"vwap":305},"2026-09-18",22.39,22.34,5713947.165199,20996,22.5898,{"date":307,"open":255,"high":308,"low":309,"close":310,"change":311,"percent_change":43,"volume":312,"transactions":313,"vwap":314},"2026-09-17",22.79,22.53,22.55,0.13,3771974.780042,29109,22.6154,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":157,"percent_change":216,"volume":321,"transactions":322,"vwap":323},"2026-09-16",22.44,22.675,22,22.42,3517722.559881,25553,22.4385,{"date":325,"open":326,"high":276,"low":327,"close":246,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",22.47,22.26,-0.09,-0.4,3167249.153359,22948,22.4159,{"date":334,"open":335,"high":336,"low":337,"close":326,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",22.7,23.1,22.415,-0.14,-0.62,2021574.591839,22997,22.5307,{"date":344,"open":275,"high":20,"low":284,"close":345,"change":258,"percent_change":258,"volume":346,"transactions":347,"vwap":348},"2026-09-11",22.61,2350657.218305,20527,22.6714,{"date":350,"open":236,"high":351,"low":274,"close":345,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",23.125,-0.42,-1.82,5501137.976457,40723,22.7322,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",23.43,23.515,22.99,23.03,-0.55,-2.33,7331942.78732,42809,23.1729,{"date":369,"open":370,"high":371,"low":192,"close":372,"change":86,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",23.12,23.73,23.58,1.46,6471459.400003,45072,23.52,{"date":378,"open":379,"high":380,"low":291,"close":381,"change":216,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",23.04,23.615,23.24,0.78,2108989.572564,22509,23.3345,{"date":387,"open":388,"high":389,"low":20,"close":192,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",23.56,23.62,-0.36,-1.54,1970843.287783,20189,23.1207,{"date":396,"open":397,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",23.71,23.33,23.42,-0.1,-0.43,2829604.833448,23051,23.4377,{"date":406,"open":389,"high":407,"low":408,"close":376,"change":400,"percent_change":352,"volume":409,"transactions":410,"vwap":411},"2026-09-01",23.82,23.35,2211875.429406,24259,23.5375,{"date":413,"open":414,"high":414,"low":415,"close":389,"change":268,"percent_change":363,"volume":416,"transactions":417,"vwap":418},"2026-08-31",24.74,23.305,4712112.988283,26953,23.5741,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":117,"percent_change":177,"volume":425,"transactions":426,"vwap":427},"2026-08-28",24.17,24.31,23.72,23.75,1324725.740031,19310,23.8621,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",24.48,24.625,23.86,23.92,-0.26,-1.08,1712318.803253,18790,24.0796,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",24.35,24.405,24.12,24.18,-0.08,-0.33,2098967.681765,20345,24.2519,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":400,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",24.5,24.195,24.26,-0.41,1850327.525935,22139,24.3117,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":445,"volume":466,"transactions":467,"vwap":468},"2026-08-24",24.46,24.73,24.145,24.36,-0.02,2544758.176539,24711,24.3323,{"date":470,"open":414,"high":471,"low":472,"close":473,"change":249,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",24.79,24.32,24.38,-1.26,2327386.642874,22406,24.4267,{"date":479,"open":414,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",24.77,24.505,24.69,-0.21,-0.84,1781268.301022,20078,24.6794,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":132,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",24.7,24.93,24.57,24.9,1.92,1700175.979892,18638,24.7951,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",24.75,24.78,24.42,24.43,-0.23,-0.93,1661486.334465,21714,24.5149,{"date":510,"open":511,"high":490,"low":512,"close":513,"change":294,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",24.53,24.39,24.66,-0.2,1821095.194114,17188,24.5503,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":112,"volume":525,"transactions":526,"vwap":527},"2026-08-14",24.58,24.95,24.5175,24.71,0.06,2285719.307122,21370,24.6877,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":258,"percent_change":258,"volume":534,"transactions":535,"vwap":536},"2026-08-13",24.8,24.985,24.63,24.65,3056683.827954,22996,24.7373,{"date":538,"open":500,"high":471,"low":441,"close":533,"change":539,"percent_change":58,"volume":540,"transactions":541,"vwap":542},"2026-08-12",0.12,3928586.653684,26738,24.5746,{"date":544,"open":545,"high":546,"low":547,"close":511,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-11",24.19,24.585,24.1,0.2,0.82,4477425.434917,27245,24.4237,{"date":554,"open":512,"high":502,"low":555,"close":556,"change":248,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",24.08,24.33,-0.29,5635039.589517,42402,24.2693,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",23.68,24.52,23.53,24.4,0.91,3.87,15431657.946395,62449,24.1612,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-06",25.01,25.19,23.46,23.49,-1.9,-7.48,13895794.131148,92203,24.0589,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":504,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-05",25.62,25.785,25.0205,25.39,-0.9,2913463.746393,31818,25.503,{"date":594,"open":595,"high":596,"low":597,"close":585,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-04",25.61,25.93,25.46,-0.25,-0.97,2849696.087041,31186,25.6041,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":539,"volume":610,"transactions":611,"vwap":612},"2026-08-03",25.85,26,25.69,25.87,0.03,2069532.3444,22656,25.8588,{"date":614,"open":615,"high":605,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-31",25.77,25.26,25.84,0.37,1.45,3625354.327228,29183,25.7114,{"date":624,"open":625,"high":625,"low":626,"close":627,"change":339,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-30",26.16,25.28,25.47,-2.38,2034554.69599,25853,25.4678,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":352,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-29",26.39,26.66,25.86,26.09,-1.58,2099534.562483,25348,26.2146,{"date":643,"open":644,"high":30,"low":645,"close":646,"change":647,"percent_change":619,"volume":648,"transactions":649,"vwap":650},"2026-07-28",26.41,26.13,26.51,0.38,2449892.512656,27556,26.4785,{"date":652,"open":653,"high":654,"low":655,"close":645,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-27",26.12,26.4,25.95,0.3,1.16,1843828.659489,22289,26.132,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":107,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-24",25.5,25.895,25.42,25.83,2.09,1450820.572901,19505,25.7687,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-23",24.98,25.49,24.97,25.3,-0.06,-0.24,2862886.219812,23913,25.2627,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":557,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-22",25.76,25.815,25.235,25.36,-1.13,2121168.946693,24003,25.4024,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":524,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-21",25.82,25.88,25.555,25.65,0.23,2026886.230911,21164,25.6699,{"date":703,"open":608,"high":704,"low":705,"close":706,"change":446,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-20",25.96,25.06,25.59,-1.27,2912387.619416,23278,25.6037,{"date":712,"open":706,"high":713,"low":714,"close":715,"change":716,"percent_change":26,"volume":717,"transactions":9,"vwap":715},"2026-07-17",26.23,25.58,25.92,0.09,1631300,{"date":719,"open":720,"high":721,"low":722,"close":666,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":666},"2026-07-16",25.17,25.91,25,0.66,2.62,1596800,{"date":727,"open":728,"high":706,"low":722,"close":720,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":720},"2026-07-15",25.09,0.28,1.12,2689700,{"date":733,"open":728,"high":734,"low":735,"close":736,"change":87,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-07-14",25.11,24.86,24.89,0.57,2937000,{"date":740,"open":564,"high":741,"low":564,"close":500,"change":524,"percent_change":112,"volume":742,"transactions":9,"vwap":500},"2026-07-13",24.82,1541900,{"date":744,"open":745,"high":673,"low":545,"close":482,"change":678,"percent_change":746,"volume":747,"transactions":9,"vwap":482},"2026-07-10",24.91,-0.96,2868900,{"date":749,"open":750,"high":751,"low":523,"close":491,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":491},"2026-07-09",24.83,25.07,0.16,0.65,1446800,{"date":756,"open":757,"high":626,"low":513,"close":480,"change":72,"percent_change":758,"volume":759,"transactions":9,"vwap":480},"2026-07-08",25.27,-2.82,1680100,{"date":761,"open":762,"high":763,"low":764,"close":674,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":674},"2026-07-07",25.43,25.79,25.35,0.21,0.83,2609300,{"date":769,"open":665,"high":770,"low":771,"close":626,"change":195,"percent_change":177,"volume":772,"transactions":9,"vwap":626},"2026-07-06",25.51,25.21,2039200,{"date":774,"open":607,"high":775,"low":734,"close":597,"change":157,"percent_change":752,"volume":776,"transactions":9,"vwap":597},"2026-07-02",25.89,2429100,{"date":778,"open":779,"high":697,"low":780,"close":665,"change":698,"percent_change":567,"volume":781,"transactions":9,"vwap":665},"2026-07-01",25.22,25.16,3812600,{"date":783,"open":784,"high":785,"low":780,"close":575,"change":363,"percent_change":786,"volume":787,"transactions":9,"vwap":575},"2026-06-30",25.52,25.66,-2.14,4858700,{"date":789,"open":790,"high":791,"low":757,"close":792,"change":328,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-06-29",25.54,25.94,25.74,-0.35,5922700,{"date":796,"open":797,"high":798,"low":799,"close":666,"change":26,"percent_change":800,"volume":801,"transactions":9,"vwap":666},"2026-06-26",25.31,25.97,25.13,1.37,12215800,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":729,"volume":809,"transactions":9,"vwap":807},"2026-06-25",25.7,25.8,25.32,25.48,0.07,4104500,{"date":811,"open":675,"high":812,"low":533,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-24",25.67,25.41,1.02,4.18,4567400,{"date":818,"open":819,"high":502,"low":407,"close":512,"change":26,"percent_change":373,"volume":820,"transactions":9,"vwap":512},"2026-06-23",23.91,2576000,{"date":822,"open":823,"high":443,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-22",23.69,23.6,24.040001,0.41,1.74,3672800,{"date":830,"open":831,"high":424,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-18",23.37,23.21,23.63,0.63,2.74,8348000,{"date":838,"open":839,"high":840,"low":275,"close":224,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":224},"2026-06-17",23.83,23.99,-0.75,-3.16,6282300,{"date":845,"open":846,"high":847,"low":848,"close":424,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":424},"2026-06-16",24.2,24.34,23.61,-1.34,-5.34,11335100,{"date":853,"open":854,"high":855,"low":673,"close":728,"change":390,"percent_change":856,"volume":857,"transactions":9,"vwap":728},"2026-06-15",25.45,25.72,-1.41,4155800,{"date":859,"open":860,"high":706,"low":575,"close":854,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":854},"2026-06-12",25.23,0.44,1.76,2342400,{"date":865,"open":533,"high":866,"low":867,"close":574,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":574},"2026-06-11",25.08,24.56,0.59,2.42,4022400,{"date":872,"open":873,"high":728,"low":847,"close":502,"change":609,"percent_change":539,"volume":874,"transactions":9,"vwap":502},"2026-06-10",24.76,3671700,{"date":876,"open":877,"high":532,"low":878,"close":512,"change":180,"percent_change":879,"volume":880,"transactions":9,"vwap":512},"2026-06-09",23.55,23.39,4.28,3453000,{"date":882,"open":824,"high":883,"low":884,"close":878,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":878},"2026-06-08",23.78,23.32,-0.27,-1.14,1995000,{"date":889,"open":890,"high":424,"low":890,"close":891,"change":861,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-05",23.25,23.66,1.89,2388500,{"date":895,"open":245,"high":381,"low":274,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-04",23.22,0.92,4.13,3075600,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":524,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-03",22.21,22.46,22.13,22.3,0.27,2128200,{"date":909,"open":308,"high":910,"low":911,"close":912,"change":445,"percent_change":390,"volume":913,"transactions":9,"vwap":912},"2026-06-02",22.9,22.23,22.24,4115900,{"date":915,"open":309,"high":916,"low":917,"close":918,"change":514,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-01",22.62,22.18,22.32,-0.89,2547300,{"date":922,"open":923,"high":924,"low":903,"close":925,"change":249,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-05-29",22.72,22.92,22.52,-1.36,1992100,{"date":929,"open":930,"high":223,"low":931,"close":932,"change":87,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-05-28",22.49,22.29,22.83,0.62,1767600,{"date":936,"open":345,"high":937,"low":246,"close":938,"change":548,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-27",22.74,22.69,0.89,2490000,{"date":942,"open":931,"high":923,"low":943,"close":930,"change":237,"percent_change":944,"volume":945,"transactions":9,"vwap":930},"2026-05-26",22.15,1.44,1974800,{"date":947,"open":266,"high":930,"low":948,"close":949,"change":514,"percent_change":919,"volume":950,"transactions":9,"vwap":949},"2026-05-22",22.1,22.17,2248900,{"date":952,"open":911,"high":310,"low":953,"close":954,"change":677,"percent_change":885,"volume":955,"transactions":9,"vwap":954},"2026-05-21",21.99,22.37,1516100,{"date":957,"open":958,"high":317,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-20",22.040001,21.95,22.43,0.5,2.28,2831000,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":524,"percent_change":906,"volume":970,"transactions":9,"vwap":969},"2026-05-19",21.74,22.12,21.56,21.93,3310700,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":906,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-18",21.73,21.96,21.5,21.87,1.25,2652600,{"date":980,"open":904,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-15",22.19,21.52,21.6,-0.74,-3.31,4178500,{"date":988,"open":943,"high":317,"low":319,"close":302,"change":618,"percent_change":989,"volume":990,"transactions":9,"vwap":302},"2026-05-14",1.68,6153700,{"date":992,"open":212,"high":301,"low":993,"close":994,"change":885,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-13",21.86,21.97,-1.21,8465100,{"date":998,"open":999,"high":1000,"low":1001,"close":912,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":912},"2026-05-12",21.32,22.27,21.25,0.6,2.77,8947400,{"date":1006,"open":974,"high":994,"low":1007,"close":1008,"change":504,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-11",21.63,21.64,-1.05,2485900,{"date":1012,"open":975,"high":994,"low":1013,"close":976,"change":961,"percent_change":1014,"volume":1015,"transactions":9,"vwap":976},"2026-05-08",21.47,2.34,1554500,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-07",21.91,22.11,21.31,21.37,-0.86,-3.87,5403500,{"date":1026,"open":966,"high":930,"low":966,"close":911,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":911},"2026-05-06",0.73,3.4,4444600,{"date":1031,"open":968,"high":1018,"low":1032,"close":975,"change":258,"percent_change":258,"volume":1033,"transactions":9,"vwap":975},"2026-05-05",21.46,2703500,{"date":1035,"open":1036,"high":1037,"low":1038,"close":975,"change":258,"percent_change":258,"volume":1039,"transactions":9,"vwap":975},"2026-05-04",21.3,21.54,21.21,1787300,{"date":1041,"open":1042,"high":1043,"low":1044,"close":975,"change":504,"percent_change":1045,"volume":1046,"transactions":9,"vwap":975},"2026-05-01",21.71,21.92,21.42,-1.06,2812700,{"date":1048,"open":1049,"high":1050,"low":982,"close":973,"change":328,"percent_change":455,"volume":1051,"transactions":9,"vwap":973},"2026-04-30",21.76,21.94,2603300,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":25,"percent_change":618,"volume":1058,"transactions":9,"vwap":1057},"2026-04-29",21.58,21.88,21.36,21.82,2409300,{"date":1060,"open":1061,"high":1062,"low":1013,"close":966,"change":87,"percent_change":753,"volume":1063,"transactions":9,"vwap":966},"2026-04-28",21.81,21.84,4154700,{"date":1065,"open":1066,"high":1067,"low":1068,"close":983,"change":1069,"percent_change":892,"volume":1070,"transactions":9,"vwap":983},"2026-04-27",21.12,21.72,21.01,0.4,3578300,{"date":1072,"open":999,"high":983,"low":1073,"close":1074,"change":483,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-04-24",21.040001,21.2,-0.98,2373000,{"date":1078,"open":1020,"high":1079,"low":1038,"close":1080,"change":548,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-04-23",21.57,21.41,0.94,1353200,{"date":1084,"open":1085,"high":976,"low":1066,"close":1038,"change":329,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1038},"2026-04-22",21.79,-1.85,1838400,{"date":1089,"open":1090,"high":319,"low":1037,"close":1091,"change":793,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-04-21",21.89,21.61,-1.59,1949100,{"date":1095,"open":1096,"high":905,"low":976,"close":974,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":974},"2026-04-20",22.2,-0.34,-1.52,2247300,{"date":1101,"open":949,"high":276,"low":1102,"close":905,"change":618,"percent_change":1103,"volume":1104,"transactions":9,"vwap":905},"2026-04-17",22.07,1.69,3273500,{"date":1106,"open":1107,"high":1050,"low":1107,"close":969,"change":826,"percent_change":1108,"volume":1109,"transactions":9,"vwap":969},"2026-04-16",21.45,1.91,2609600,{"date":1111,"open":1112,"high":1037,"low":1066,"close":982,"change":524,"percent_change":729,"volume":1113,"transactions":9,"vwap":982},"2026-04-15",21.4,2554500,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1032,"change":524,"percent_change":729,"volume":1119,"transactions":9,"vwap":1032},"2026-04-14",21.34,21.83,21.23,2534300,{"date":1121,"open":1036,"high":1044,"low":1122,"close":1112,"change":465,"percent_change":328,"volume":1123,"transactions":9,"vwap":1112},"2026-04-13",20.97,2348200,{"date":1125,"open":1126,"high":1127,"low":1068,"close":1044,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1044},"2026-04-10",21.19,21.43,0.33,1.56,3537900,{"date":1132,"open":1133,"high":1001,"low":1133,"close":1134,"change":826,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-04-09",20.55,21.09,1.98,1908100,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":766,"percent_change":815,"volume":1143,"transactions":9,"vwap":1142},"2026-04-08",20.39,20.86,20.38,20.68,2866400,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":906,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-07",19.52,19.97,19.47,19.85,1.38,1409500,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-06",19.41,19.71,19.4,19.58,0.05,0.26,1411500,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-02",19.09,19.63,19.02,19.53,0.15,0.77,1601500,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1174,"change":51,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-01",19.57,19.16,19.38,2.54,2032800,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":826,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-03-31",18.79,19.2,18.57,18.9,2.22,2667200,{"date":1186,"open":1182,"high":1187,"low":1188,"close":1189,"change":752,"percent_change":137,"volume":1190,"transactions":9,"vwap":1189},"2026-03-30",18.93,18.37,18.49,2369100,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-27",18.8,19.11,18.2,18.33,-0.76,-3.98,2479600,{"date":1201,"open":1202,"high":1163,"low":1203,"close":1163,"change":729,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1163},"2026-03-26",18.69,18.58,1.49,1447400,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1159,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-25",18.85,18.91,18.53,18.81,1.4,1846600,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":808,"percent_change":647,"volume":1220,"transactions":9,"vwap":1219},"2026-03-24",18.24,18.95,18.1,18.55,2210700,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-23",18.64,19.08,18.38,18.48,0.36,1.99,1920800,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-20",18.87,18.01,18.12,-0.67,-3.57,2945700,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1179,"change":524,"percent_change":237,"volume":1242,"transactions":9,"vwap":1179},"2026-03-19",18.59,18.97,1080400,{"date":1244,"open":1245,"high":1224,"low":1246,"close":1246,"change":249,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-03-18",18.96,18.73,-1.63,1589900,{"date":1250,"open":1251,"high":1252,"low":1245,"close":1253,"change":1254,"percent_change":43,"volume":1255,"transactions":9,"vwap":1253},"2026-03-17",19.21,19.24,19.040001,0.11,1068000,{"date":1257,"open":1258,"high":1180,"low":1259,"close":1187,"change":765,"percent_change":730,"volume":1260,"transactions":9,"vwap":1187},"2026-03-16",18.84,18.82,1561600,{"date":1262,"open":1187,"high":1263,"low":1181,"close":1264,"change":524,"percent_change":237,"volume":1265,"transactions":9,"vwap":1264},"2026-03-13",19.18,18.72,1294300,{"date":1267,"open":1241,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-12",19.01,18.6,18.66,-0.7,-3.62,1889700,{"date":1275,"open":1276,"high":1174,"low":1277,"close":1278,"change":248,"percent_change":390,"volume":1279,"transactions":9,"vwap":1278},"2026-03-11",19.22,18.89,19.36,1482300,{"date":1281,"open":1263,"high":1282,"low":1283,"close":1284,"change":765,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-10",19.76,19.049999,19.43,1.09,1465800,{"date":1288,"open":1188,"high":1252,"low":1289,"close":1276,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1276},"2026-03-09",17.91,0.42,2.23,2412000,{"date":1294,"open":1295,"high":1296,"low":1223,"close":1193,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1193},"2026-03-06",19.46,19.62,-1.01,-5.1,2515200,{"date":1301,"open":1147,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-05",20.09,19.61,19.81,-0.49,-2.41,2065200,{"date":1309,"open":1310,"high":1141,"low":1310,"close":1311,"change":1069,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-04",19.94,20.3,2.01,1769900,{"date":1315,"open":1148,"high":1316,"low":1317,"close":1318,"change":328,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-03",20.33,19.29,19.9,-0.45,1887100,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-02",20.16,20.23,19.74,19.99,-0.48,-2.34,1729600,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":885,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-02-27",20.43,20.93,20.18,20.47,-1.3,2819700,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1340,"change":87,"percent_change":17,"volume":1343,"transactions":9,"vwap":1340},"2026-02-26",20.74,20.9,20.58,1318900,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-02-25",20.27,20.65,20.02,20.6,0.43,2.13,1987900,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":294,"percent_change":598,"volume":1359,"transactions":9,"vwap":1358},"2026-02-24",20.42,20.48,20.059999,20.17,2157100,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":445,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-02-23",20.7,20.85,20.15,20.22,-0.39,2265100,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1311,"change":107,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1311},"2026-02-20",19.86,20.44,19.67,2.68,2667600,{"date":1376,"open":1278,"high":1377,"low":1180,"close":1378,"change":933,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-02-19",20.36,19.77,3.24,3454800,{"date":1382,"open":1193,"high":1383,"low":1264,"close":1384,"change":1227,"percent_change":494,"volume":1385,"transactions":9,"vwap":1384},"2026-02-18",19.17,19.15,3422900,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1179,"change":906,"percent_change":373,"volume":1391,"transactions":9,"vwap":1179},"2026-02-17",18.71,18.94,18.46,3180600,{"date":1393,"open":1394,"high":1219,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-02-13",17.94,17.8,18.52,0.71,3.99,3341200,{"date":1401,"open":1165,"high":1173,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-12",17.62,17.81,-1.03,-5.47,3513800,{"date":1408,"open":1166,"high":1409,"low":1410,"close":1258,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1258},"2026-02-11",19.54,18.76,-0.54,-2.79,1433100,{"date":1415,"open":1384,"high":1295,"low":1384,"close":1174,"change":1128,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1174},"2026-02-10",1.73,2436400,{"date":1419,"open":1409,"high":1420,"low":1283,"close":1283,"change":277,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1283},"2026-02-09",19.68,-2.91,1676100,{"date":1424,"open":1425,"high":1325,"low":1174,"close":1296,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1296},"2026-02-06",19.5,0.25,1.29,2163300,{"date":1430,"open":1251,"high":1166,"low":1263,"close":1431,"change":808,"percent_change":1227,"volume":1432,"transactions":9,"vwap":1431},"2026-02-05",19.37,2480100,{"date":1434,"open":1435,"high":1148,"low":1410,"close":1436,"change":961,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-02-04",18.99,19.3,2.66,2494600,{"date":1440,"open":1441,"high":1209,"low":1442,"close":1193,"change":25,"percent_change":1350,"volume":1443,"transactions":9,"vwap":1193},"2026-02-03",18.67,18.26,2439200,{"date":1445,"open":1187,"high":1263,"low":1223,"close":1264,"change":483,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1264},"2026-02-02",-1.11,2402900,{"date":1449,"open":1240,"high":1165,"low":1450,"close":1187,"change":1426,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1187},"2026-01-30",18.41,1.34,2615800,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1456,"change":382,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-01-29",18.14,18.68,17.97,4.36,1641300,{"date":1461,"open":1395,"high":1234,"low":1462,"close":1463,"change":216,"percent_change":814,"volume":1464,"transactions":9,"vwap":1463},"2026-01-28",17.71,17.9,2166900,{"date":1466,"open":1467,"high":1218,"low":1468,"close":1469,"change":446,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-01-27",18.049999,17.64,17.72,-1.83,1735300,{"date":1473,"open":1474,"high":1474,"low":1233,"close":1467,"change":1475,"percent_change":1247,"volume":1476,"transactions":9,"vwap":1467},"2026-01-26",18.39,-0.3,1607300,{"date":1478,"open":1479,"high":1225,"low":1480,"close":1481,"change":294,"percent_change":885,"volume":1482,"transactions":9,"vwap":1481},"2026-01-23",18.25,18.11,18.35,1742800,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":514,"percent_change":435,"volume":1489,"transactions":9,"vwap":1488},"2026-01-22",18.65,18.86,18.22,18.4,1726600,{"date":1491,"open":1203,"high":1193,"low":1492,"close":1269,"change":1493,"percent_change":897,"volume":1494,"transactions":9,"vwap":1269},"2026-01-21",18.27,0.17,1849100,{"date":1496,"open":1479,"high":1203,"low":1479,"close":1497,"change":249,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-01-20",18.43,-1.65,1655400,{"date":1501,"open":1502,"high":1503,"low":1218,"close":1504,"change":1290,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-01-16",18.21,18.83,18.74,2.29,1805200,{"date":1508,"open":1509,"high":1208,"low":1442,"close":1510,"change":1511,"percent_change":1254,"volume":1512,"transactions":9,"vwap":1510},"2026-01-15",18.34,18.32,0.02,1975400,{"date":1514,"open":1480,"high":1196,"low":1515,"close":1516,"change":87,"percent_change":1168,"volume":1517,"transactions":9,"vwap":1516},"2026-01-14",17.73,18.3,1361500,{"date":1519,"open":1455,"high":1481,"low":1520,"close":1521,"change":157,"percent_change":94,"volume":1522,"transactions":9,"vwap":1521},"2026-01-13",18.07,18.16,1235100,{"date":1524,"open":1195,"high":1516,"low":1525,"close":1234,"change":514,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1234},"2026-01-12",18.09,-1.09,1603100,{"date":1529,"open":1530,"high":1485,"low":1216,"close":1510,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1510},"2026-01-09",18.56,-0.11,-0.6,1171100,{"date":1535,"open":1536,"high":1193,"low":1537,"close":1497,"change":524,"percent_change":1128,"volume":1538,"transactions":9,"vwap":1497},"2026-01-08",18.15,18.02,1184400,{"date":1540,"open":1209,"high":1541,"low":1481,"close":1188,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1188},"2026-01-07",18.98,-0.52,-2.75,1061800,{"date":1546,"open":1547,"high":1277,"low":1474,"close":1277,"change":1548,"percent_change":814,"volume":1549,"transactions":9,"vwap":1277},"2026-01-06",18.61,0.19,3118000,{"date":1551,"open":1225,"high":1389,"low":1225,"close":1552,"change":216,"percent_change":285,"volume":1553,"transactions":9,"vwap":1552},"2026-01-05",18.7,1522500,{"date":1555,"open":1556,"high":1240,"low":1557,"close":1396,"change":524,"percent_change":1128,"volume":1558,"transactions":9,"vwap":1396},"2026-01-02",18.45,18.23,1278000,{"date":1560,"open":1270,"high":1270,"low":1561,"close":1390,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1390},"2025-12-31",18.31,-0.12,-0.65,1174700,{"date":1566,"open":1223,"high":1567,"low":1219,"close":1203,"change":1531,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1203},"2025-12-30",18.78,-0.59,1003700,{"date":1571,"open":1209,"high":1283,"low":1547,"close":1202,"change":434,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1202},"2025-12-29",-1.37,2094900,{"date":1575,"open":1435,"high":1576,"low":1486,"close":1217,"change":400,"percent_change":1542,"volume":1577,"transactions":9,"vwap":1217},"2025-12-26",19.14,802800,{"date":1579,"open":1182,"high":1580,"low":1503,"close":1283,"change":698,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1283},"2025-12-24",19.12,1.22,647900,{"date":1584,"open":1585,"high":1586,"low":1189,"close":1259,"change":1167,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1259},"2025-12-23",18.63,18.92,0.8,1588100,{"date":1590,"open":1203,"high":1264,"low":1497,"close":1441,"change":157,"percent_change":765,"volume":1591,"transactions":9,"vwap":1441},"2025-12-22",1549000,{"date":1593,"open":1594,"high":1259,"low":1595,"close":1585,"change":1167,"percent_change":217,"volume":1596,"transactions":9,"vwap":1585},"2025-12-19",18.36,18.08,4131700,{"date":1598,"open":1599,"high":1600,"low":1488,"close":1226,"change":539,"percent_change":753,"volume":1601,"transactions":9,"vwap":1226},"2025-12-18",18.51,18.77,1490800,{"date":1603,"open":1492,"high":1396,"low":1480,"close":1594,"change":524,"percent_change":1128,"volume":1604,"transactions":9,"vwap":1594},"2025-12-17",2252300,{"date":1606,"open":1600,"high":1600,"low":1607,"close":1516,"change":557,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1516},"2025-12-16",18.28,-1.56,1748100,{"date":1611,"open":1223,"high":1552,"low":1188,"close":1240,"change":445,"percent_change":401,"volume":1612,"transactions":9,"vwap":1240},"2025-12-15",2148900,{"date":1614,"open":1615,"high":1486,"low":1616,"close":1441,"change":311,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1441},"2025-12-12",18.62,18.44,0.7,2440800,{"date":1620,"open":1521,"high":1181,"low":1233,"close":1621,"change":132,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-12-11",18.54,2.6,2056900,{"date":1625,"open":1395,"high":1196,"low":1626,"close":1520,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1520},"2025-12-10",17.76,0.39,2.21,2515300,{"date":1631,"open":1632,"high":1515,"low":1633,"close":1634,"change":729,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-12-09",17.4,17.39,17.68,1.61,1202400,{"date":1638,"open":1403,"high":1639,"low":1640,"close":1632,"change":793,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1632},"2025-12-08",17.87,17.36,-1.97,2097500,{"date":1644,"open":1645,"high":1403,"low":1646,"close":1647,"change":1627,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-12-05",17.3,17.24,17.75,2.25,1278900,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1640,"change":445,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1640},"2025-12-04",17.38,17.55,17.18,-0.46,1166400,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":86,"percent_change":1228,"volume":1663,"transactions":9,"vwap":1662},"2025-12-03",17.17,17.51,17,17.44,1447900,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1668,"change":434,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-12-02",17.41,17.5,17.1,-1.5,1541600,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1640,"change":258,"percent_change":258,"volume":1676,"transactions":9,"vwap":1640},"2025-12-01",17.12,17.49,17.040001,1108300,{"date":1678,"open":1645,"high":1679,"low":1680,"close":1640,"change":539,"percent_change":1617,"volume":1681,"transactions":9,"vwap":1640},"2025-11-28",17.53,17.14,1168200,{"date":1683,"open":1684,"high":1653,"low":1685,"close":1646,"change":698,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1646},"2025-11-26",16.91,16.88,1.35,2419400,{"date":1689,"open":1690,"high":1680,"low":1690,"close":1691,"change":58,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-11-25",16.55,17.01,2.97,1426000,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":248,"percent_change":352,"volume":1700,"transactions":9,"vwap":1699},"2025-11-24",16.6,16.76,16.37,16.52,1977500,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1627,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-11-21",16.39,16.77,16.2,16.59,2.41,2718800,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1705,"change":465,"percent_change":1562,"volume":1714,"transactions":9,"vwap":1705},"2025-11-20",16.54,16.97,16.18,1692900,{"date":1716,"open":1717,"high":1718,"low":31,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-11-19",16.56,16.68,16.22,-0.38,-2.29,1900700,{"date":1724,"open":1725,"high":1704,"low":1726,"close":1696,"change":609,"percent_change":216,"volume":1727,"transactions":9,"vwap":1696},"2025-11-18",16.47,16.4,1603700,{"date":1729,"open":1646,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-11-17",17.26,16.43,16.57,-0.64,-3.72,1823100,{"date":1737,"open":1659,"high":1738,"low":1739,"close":1740,"change":677,"percent_change":793,"volume":1741,"transactions":9,"vwap":1740},"2025-11-14",17.33,17.02,17.21,1179700,{"date":1743,"open":1744,"high":1679,"low":1659,"close":1745,"change":885,"percent_change":391,"volume":1746,"transactions":9,"vwap":1745},"2025-11-13",17.42,17.27,1203800,{"date":1748,"open":1749,"high":1521,"low":1679,"close":1750,"change":329,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-11-12",17.96,17.54,-2.23,1864700,{"date":1754,"open":1394,"high":1516,"low":1755,"close":1394,"change":524,"percent_change":86,"volume":1756,"transactions":9,"vwap":1394},"2025-11-11",17.93,991000,{"date":1758,"open":1234,"high":1536,"low":1759,"close":1760,"change":338,"percent_change":196,"volume":1761,"transactions":9,"vwap":1760},"2025-11-10",17.77,17.88,1300600,{"date":1763,"open":1764,"high":1467,"low":1645,"close":1537,"change":933,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1537},"2025-11-07",17.45,3.56,1463100,{"date":1768,"open":1468,"high":1769,"low":1770,"close":1632,"change":885,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1632},"2025-11-06",17.92,17.34,-1.53,2089100,{"date":1774,"open":1744,"high":1775,"low":1776,"close":1777,"change":267,"percent_change":117,"volume":1778,"transactions":9,"vwap":1777},"2025-11-05",17.85,17.19,17.67,3630600,{"date":1780,"open":1745,"high":1781,"low":1782,"close":1783,"change":1227,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-11-04",17.79,17.16,17.7,2.08,3080300,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1770,"change":1548,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1770},"2025-11-03",16.92,17.35,16.67,1.11,2122300,{"date":1794,"open":1795,"high":1730,"low":1796,"close":1797,"change":698,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-10-31",16.79,16.61,17.15,1.36,2278200,{"date":1801,"open":1795,"high":1673,"low":1802,"close":1788,"change":1511,"percent_change":539,"volume":1803,"transactions":9,"vwap":1788},"2025-10-30",16.72,2153100,{"date":1805,"open":1806,"high":1462,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-10-29",17.6,16.81,16.9,-0.85,-4.79,2061600,{"date":1813,"open":1394,"high":1394,"low":1814,"close":1647,"change":598,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1647},"2025-10-28",17.58,-1.39,1624200,{"date":1818,"open":1467,"high":1218,"low":1626,"close":1819,"change":465,"percent_change":1531,"volume":1820,"transactions":9,"vwap":1819},"2025-10-27",18,832400,{"date":1822,"open":1823,"high":1536,"low":1824,"close":1537,"change":539,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1537},"2025-10-24",18.059999,17.98,0.67,1490400,{"date":1828,"open":1463,"high":1480,"low":1647,"close":1463,"change":1158,"percent_change":729,"volume":1829,"transactions":9,"vwap":1463},"2025-10-23",1573900,{"date":1831,"open":1832,"high":1775,"low":1833,"close":1775,"change":1627,"percent_change":1291,"volume":1834,"transactions":9,"vwap":1775},"2025-10-22",17.65,17.48,1318700,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":656,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-10-21",17.2,17.66,17.11,17.46,1.75,1439900,{"date":1844,"open":1738,"high":1845,"low":1739,"close":1782,"change":445,"percent_change":1655,"volume":1846,"transactions":9,"vwap":1782},"2025-10-20",17.43,1498500,{"date":1848,"open":1788,"high":1849,"low":1850,"close":1646,"change":94,"percent_change":1427,"volume":1851,"transactions":9,"vwap":1646},"2025-10-17",17.29,16.84,1268300,{"date":1853,"open":1849,"high":1744,"low":1854,"close":1739,"change":1855,"percent_change":1086,"volume":1856,"transactions":9,"vwap":1739},"2025-10-16",16.89,-0.32,1497400,{"date":1858,"open":1859,"high":1764,"low":1860,"close":1770,"change":94,"percent_change":1427,"volume":1861,"transactions":9,"vwap":1770},"2025-10-15",17.25,17.030001,2913500,{"date":1863,"open":1699,"high":1859,"low":1864,"close":1673,"change":647,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1673},"2025-10-14",16.44,2.27,3029200,{"date":1868,"open":1869,"high":1870,"low":1696,"close":1871,"change":1426,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-10-13",16.73,16.82,16.74,1.52,1693300,{"date":1875,"open":1668,"high":1654,"low":1876,"close":1876,"change":277,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-10-10",16.49,-3.34,2532000,{"date":1880,"open":1776,"high":1776,"low":1854,"close":1881,"change":268,"percent_change":1197,"volume":1882,"transactions":9,"vwap":1881},"2025-10-09",17.059999,969000,{"date":1884,"open":1885,"high":1666,"low":1886,"close":1776,"change":514,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1776},"2025-10-08",17.32,17.08,-1.15,1087100,{"date":1890,"open":1515,"high":1515,"low":1730,"close":1633,"change":455,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1633},"2025-10-07",-2.3,1643000,{"date":1894,"open":1233,"high":1216,"low":1895,"close":1395,"change":678,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1395},"2025-10-06",17.74,-1.33,1840600,{"date":1899,"open":1467,"high":1561,"low":1760,"close":1900,"change":539,"percent_change":1825,"volume":1901,"transactions":9,"vwap":1900},"2025-10-03",18.040001,2561800,{"date":1903,"open":1904,"high":1749,"low":1783,"close":1769,"change":445,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1769},"2025-10-02",17.95,-0.44,2520600,{"date":1908,"open":1900,"high":1521,"low":1895,"close":1819,"change":514,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1819},"2025-10-01",-1.1,2072600,{"date":1912,"open":1634,"high":1216,"low":1660,"close":1195,"change":43,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1195},"2025-09-30",3.29,2577600,{"date":1916,"open":1819,"high":1492,"low":1653,"close":1402,"change":1917,"percent_change":1608,"volume":1918,"transactions":9,"vwap":1402},"2025-09-29",-0.28,4058300,{"date":1920,"open":1837,"high":1520,"low":1839,"close":1463,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1463},"2025-09-26",1.14,6.8,6189000,{"date":1925,"open":1926,"high":1927,"low":1711,"close":1697,"change":716,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1697},"2025-09-25",16.62,16.86,0.54,2413500,{"date":1931,"open":1932,"high":1837,"low":1933,"close":1790,"change":1319,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1790},"2025-09-24",17.13,16.65,-2.63,2501200,{"date":1937,"open":1859,"high":1833,"low":1938,"close":1673,"change":677,"percent_change":793,"volume":1939,"transactions":9,"vwap":1673},"2025-09-23",17.07,1264900,{"date":1941,"open":1840,"high":1840,"low":1691,"close":1654,"change":434,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1654},"2025-09-22",-1.49,2030300,{"date":1945,"open":1814,"high":1946,"low":1652,"close":1662,"change":249,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1662},"2025-09-19",17.78,-1.75,4247400,{"date":1950,"open":1515,"high":1289,"low":1402,"close":1647,"change":1951,"percent_change":737,"volume":1952,"transactions":9,"vwap":1647},"2025-09-18",0.1,1746500,{"date":1954,"open":1819,"high":1502,"low":1955,"close":1832,"change":793,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1832},"2025-09-17",17.59,-1.94,2044300,{"date":1959,"open":1467,"high":1234,"low":1960,"close":1819,"change":400,"percent_change":363,"volume":1961,"transactions":9,"vwap":1819},"2025-09-16",17.83,1923600,{"date":1963,"open":1964,"high":1594,"low":1819,"close":1218,"change":1965,"percent_change":295,"volume":1966,"transactions":9,"vwap":1218},"2025-09-15",18.17,-0.04,1968700,{"date":1968,"open":1557,"high":1510,"low":1595,"close":1455,"change":328,"percent_change":1305,"volume":1969,"transactions":9,"vwap":1455},"2025-09-12",1696000,{"date":1971,"open":1463,"high":1481,"low":1946,"close":1557,"change":1972,"percent_change":1416,"volume":1973,"transactions":9,"vwap":1557},"2025-09-11",0.31,2095500,{"date":1975,"open":1976,"high":1487,"low":1960,"close":1769,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1769},"2025-09-10",18.030001,-0.15,-0.83,1801800,{"date":1981,"open":1492,"high":1516,"low":1769,"close":1520,"change":1905,"percent_change":628,"volume":1982,"transactions":9,"vwap":1520},"2025-09-09",1221300,{"date":1984,"open":1474,"high":1552,"low":1455,"close":1599,"change":678,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1599},"2025-09-08",-1.28,2429700,{"date":1988,"open":1179,"high":1389,"low":1621,"close":1989,"change":1426,"percent_change":1686,"volume":1990,"transactions":9,"vwap":1989},"2025-09-05",18.75,1767700,{"date":1992,"open":1615,"high":1456,"low":1557,"close":1993,"change":609,"percent_change":752,"volume":1558,"transactions":9,"vwap":1993},"2025-09-04",18.5,{"date":1995,"open":1819,"high":1189,"low":1819,"close":1996,"change":26,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-09-03",18.47,1.93,1322900,{"date":2000,"open":2001,"high":1442,"low":1960,"close":1234,"change":1917,"percent_change":1098,"volume":2002,"transactions":9,"vwap":1234},"2025-09-02",17.99,1188100,{"date":2004,"open":1226,"high":1485,"low":1607,"close":1488,"change":328,"percent_change":1305,"volume":2005,"transactions":9,"vwap":1488},"2025-08-29",1060800,{"date":2007,"open":1599,"high":1396,"low":2008,"close":1189,"change":716,"percent_change":58,"volume":2009,"transactions":9,"vwap":1189},"2025-08-28",18.18,1016700,{"date":2011,"open":1487,"high":1599,"low":1521,"close":1488,"change":752,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1488},"2025-08-27",0.88,1910500,{"date":2015,"open":1900,"high":1607,"low":1537,"close":1216,"change":548,"percent_change":1791,"volume":2016,"transactions":9,"vwap":1216},"2025-08-26",2020600,{"date":2018,"open":1218,"high":1487,"low":1755,"close":1900,"change":445,"percent_change":1905,"volume":2019,"transactions":9,"vwap":1900},"2025-08-25",1609400,{"date":2021,"open":1745,"high":1502,"low":1932,"close":1234,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1234},"2025-08-22",1.04,6.09,2059500,{"date":2026,"open":1739,"high":1859,"low":1739,"close":1886,"change":1562,"percent_change":1271,"volume":2027,"transactions":9,"vwap":1886},"2025-08-21",1237800,{"date":2029,"open":1662,"high":1674,"low":1881,"close":1837,"change":195,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1837},"2025-08-20",-1.04,1470800,{"date":2033,"open":1839,"high":1660,"low":2034,"close":1652,"change":1426,"percent_change":373,"volume":2035,"transactions":9,"vwap":1652},"2025-08-19",17.09,1449700,{"date":2037,"open":1654,"high":1789,"low":1886,"close":1932,"change":445,"percent_change":1655,"volume":2038,"transactions":9,"vwap":1932},"2025-08-18",961400,{"date":2040,"open":1633,"high":1744,"low":1739,"close":1740,"change":195,"percent_change":2030,"volume":2041,"transactions":9,"vwap":1740},"2025-08-15",1672900,{"date":2043,"open":1634,"high":1634,"low":1738,"close":1633,"change":1327,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1633},"2025-08-14",-2.69,2551800,{"date":2047,"open":1738,"high":1289,"low":1837,"close":1639,"change":861,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1639},"2025-08-13",2.52,2454000,{"date":2051,"open":1802,"high":1634,"low":1706,"close":1845,"change":1168,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1845},"2025-08-12",4.62,2398100,{"date":2055,"open":2056,"high":1807,"low":2057,"close":2056,"change":267,"percent_change":195,"volume":2058,"transactions":9,"vwap":2056},"2025-08-11",16.66,16.45,2484600,{"date":2060,"open":1864,"high":1927,"low":1703,"close":2061,"change":1254,"percent_change":723,"volume":2062,"transactions":9,"vwap":2061},"2025-08-08",16.69,1977200,{"date":2064,"open":1797,"high":1797,"low":2065,"close":2066,"change":401,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-08-07",16.41,16.58,-2.53,1834000,{"date":2070,"open":1659,"high":1645,"low":1807,"close":1691,"change":328,"percent_change":226,"volume":2071,"transactions":9,"vwap":1691},"2025-08-06",1471000,{"date":2073,"open":2074,"high":1839,"low":1725,"close":1668,"change":43,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1668},"2025-08-05",16.5,3.51,1341800,{"date":2078,"open":1719,"high":1696,"low":2079,"close":1699,"change":647,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1699},"2025-08-04",16.16,2.35,1262800,{"date":2083,"open":2084,"high":1711,"low":2085,"close":2086,"change":277,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-08-01",16.48,15.94,16.14,-3.41,2150900,{"date":2090,"open":2091,"high":1712,"low":2092,"close":2093,"change":1167,"percent_change":567,"volume":2094,"transactions":9,"vwap":2093},"2025-07-31",16.35,16.31,16.71,3232500,{"date":2096,"open":1730,"high":2097,"low":2065,"close":1717,"change":1733,"percent_change":1734,"volume":2098,"transactions":9,"vwap":1717},"2025-07-30",17.31,2239700,{"date":2100,"open":2101,"high":1946,"low":1837,"close":1837,"change":268,"percent_change":841,"volume":2102,"transactions":9,"vwap":1837},"2025-07-29",17.61,1380100,{"date":2104,"open":2105,"high":2106,"low":1740,"close":1738,"change":1097,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1738},"2025-07-28",17.56,17.69,-1.92,1647300,{"date":2110,"open":1895,"high":1626,"low":1776,"close":1777,"change":609,"percent_change":1493,"volume":2111,"transactions":9,"vwap":1777},"2025-07-25",1547100,{"date":2113,"open":1777,"high":1769,"low":2114,"close":1468,"change":248,"percent_change":329,"volume":2115,"transactions":9,"vwap":1468},"2025-07-24",17.57,1846400,{"date":2117,"open":2118,"high":1647,"low":1770,"close":1462,"change":729,"percent_change":1635,"volume":2119,"transactions":9,"vwap":1462},"2025-07-23",17.52,2083400,{"date":2121,"open":2122,"high":1667,"low":2122,"close":1845,"change":737,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1845},"2025-07-22",16.83,3.38,2079100,{"date":2126,"open":1933,"high":1739,"low":1796,"close":1927,"change":2127,"percent_change":1841,"volume":2128,"transactions":9,"vwap":1927},"2025-07-21",0.29,1175200,{"date":2130,"open":2131,"high":1704,"low":2084,"close":1732,"change":677,"percent_change":390,"volume":2132,"transactions":9,"vwap":1732},"2025-07-18",16.7,1269800,{"date":2134,"open":2084,"high":1704,"low":2057,"close":2135,"change":94,"percent_change":1451,"volume":2136,"transactions":9,"vwap":2135},"2025-07-17",16.63,1583600,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2065,"change":1069,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2065},"2025-07-16",16.049999,16.46,15.89,2.5,1627200,{"date":2145,"open":1725,"high":1876,"low":2146,"close":2147,"change":329,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-07-15",15.99,16.01,-2.44,1066700,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2065,"change":311,"percent_change":1587,"volume":2155,"transactions":9,"vwap":2065},"2025-07-14",16.27,16.42,16.13,1187400,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":1531,"percent_change":1235,"volume":2162,"transactions":9,"vwap":2161},"2025-07-11",16.23,16.3,16.11,16.28,1149900,{"date":2164,"open":2165,"high":1704,"low":2165,"close":1703,"change":524,"percent_change":618,"volume":2166,"transactions":9,"vwap":1703},"2025-07-10",16.34,1774500,{"date":2168,"open":2161,"high":1731,"low":2169,"close":2170,"change":1167,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-07-09",16.09,16.33,0.93,1206700,{"date":2174,"open":2160,"high":1698,"low":2175,"close":1713,"change":808,"percent_change":1350,"volume":2176,"transactions":9,"vwap":1713},"2025-07-08",16.059999,1128600,{"date":2178,"open":1864,"high":1871,"low":2139,"close":2160,"change":226,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2160},"2025-07-07",-3.19,1776700,{"date":2182,"open":2183,"high":1697,"low":1725,"close":2183,"change":2184,"percent_change":524,"volume":2185,"transactions":9,"vwap":2183},"2025-07-03",16.64,0.01,686000,{"date":2187,"open":1725,"high":1718,"low":2188,"close":2135,"change":1548,"percent_change":657,"volume":2189,"transactions":9,"vwap":2135},"2025-07-02",16.25,1336900,{"date":2191,"open":2175,"high":1869,"low":2147,"close":1864,"change":1159,"percent_change":1635,"volume":2192,"transactions":9,"vwap":1864},"2025-07-01",1357000,{"date":2194,"open":1705,"high":2152,"low":2195,"close":1713,"change":1511,"percent_change":539,"volume":2196,"transactions":9,"vwap":1713},"2025-06-30",15.88,1885500,{"date":2198,"open":2199,"high":2065,"low":2200,"close":2079,"change":445,"percent_change":1305,"volume":2201,"transactions":9,"vwap":2079},"2025-06-27",16.29,16.1,3077500,{"date":2203,"open":2204,"high":2188,"low":2205,"close":2206,"change":1290,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-06-26",15.9,15.79,16.24,2.65,1059700,{"date":2210,"open":2091,"high":2211,"low":2205,"close":2212,"change":1563,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-06-25",16.38,15.82,-3.95,1763800,{"date":2216,"open":2152,"high":1871,"low":2217,"close":1725,"change":1350,"percent_change":1373,"volume":2218,"transactions":9,"vwap":1725},"2025-06-24",16.12,1813900,{"date":2220,"open":2195,"high":2154,"low":2221,"close":2222,"change":1254,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-06-23",15.48,16.040001,0.69,1158200,{"date":2226,"open":2154,"high":2206,"low":2212,"close":2227,"change":400,"percent_change":339,"volume":2228,"transactions":9,"vwap":2227},"2025-06-20",15.93,3048300,{"date":2230,"open":2231,"high":2154,"low":2232,"close":31,"change":94,"percent_change":2233,"volume":2234,"transactions":9,"vwap":31},"2025-06-18",15.7,15.58,1.39,1502900,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":434,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-06-17",15.95,16.15,15.57,15.81,-1.62,1422900,{"date":2244,"open":2085,"high":2152,"low":2245,"close":2246,"change":1128,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-06-16",15.74,16.07,2.1,1545600,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2245,"change":1917,"percent_change":1947,"volume":2254,"transactions":9,"vwap":2245},"2025-06-13",15.61,15.84,15.52,1340200,{"date":2256,"open":2200,"high":2091,"low":2257,"close":2258,"change":295,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-06-12",15.98,16.02,-1.35,1576600,{"date":2262,"open":1697,"high":1675,"low":2158,"close":2206,"change":1905,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2206},"2025-06-11",-2.64,2047300,{"date":2266,"open":1869,"high":2122,"low":1690,"close":1718,"change":1426,"percent_change":1872,"volume":2267,"transactions":9,"vwap":1718},"2025-06-10",2435000,{"date":2269,"open":2211,"high":1718,"low":1705,"close":1731,"change":237,"percent_change":1228,"volume":2270,"transactions":9,"vwap":1731},"2025-06-09",1590000,{"date":2272,"open":2257,"high":2154,"low":2231,"close":2160,"change":1069,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2160},"2025-06-06",2.55,1325500,{"date":2276,"open":2277,"high":2240,"low":2239,"close":2278,"change":445,"percent_change":78,"volume":2279,"transactions":9,"vwap":2278},"2025-06-05",15.78,15.71,932800,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2205,"change":267,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2205},"2025-06-04",15.77,15.87,15.65,-0.19,1363300,{"date":2288,"open":2175,"high":2217,"low":2240,"close":2212,"change":793,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2212},"2025-06-03",-2.16,1379100,{"date":2292,"open":2085,"high":2293,"low":2282,"close":2294,"change":2295,"percent_change":677,"volume":2296,"transactions":9,"vwap":2294},"2025-06-02",16.19,16.17,-0.01,1756200,{"date":2298,"open":2175,"high":2092,"low":2204,"close":1713,"change":2295,"percent_change":677,"volume":2299,"transactions":9,"vwap":1713},"2025-05-30",3216800,{"date":2301,"open":2302,"high":1703,"low":2212,"close":2293,"change":826,"percent_change":1622,"volume":2303,"transactions":9,"vwap":2293},"2025-05-29",15.97,2955900,{"date":2305,"open":2306,"high":2212,"low":2307,"close":2277,"change":647,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2277},"2025-05-28",15.39,15.23,2.47,2031000,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":101,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-05-27",15.17,15.45,14.97,15.4,3.43,1866300,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":446,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-05-23",15.05,15.19,14.82,14.89,-2.17,1240200,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":267,"percent_change":514,"volume":2332,"transactions":9,"vwap":2331},"2025-05-22",15.21,15.41,14.95,15.22,1426600,{"date":2334,"open":2221,"high":2335,"low":2328,"close":2336,"change":1905,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-05-21",15.63,15.25,-2.8,1975100,{"date":2340,"open":2282,"high":2227,"low":2341,"close":2342,"change":195,"percent_change":688,"volume":2343,"transactions":9,"vwap":2342},"2025-05-20",15.66,15.69,2282500,{"date":2345,"open":2277,"high":2346,"low":2347,"close":2283,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2283},"2025-05-19",15.92,15.59,-0.16,-1,1213500,{"date":2352,"open":2147,"high":2154,"low":2283,"close":31,"change":752,"percent_change":2353,"volume":2354,"transactions":9,"vwap":31},"2025-05-16",1.01,1705600,{"date":2356,"open":2357,"high":2358,"low":2357,"close":2283,"change":1426,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2283},"2025-05-15",15.53,15.96,1.6,1332300,{"date":2362,"open":2363,"high":2200,"low":2364,"close":2365,"change":1319,"percent_change":2337,"volume":2366,"transactions":9,"vwap":2365},"2025-05-14",15.91,15.54,15.62,1518000,{"date":2368,"open":1699,"high":1732,"low":2257,"close":2246,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2246},"2025-05-13",-0.47,-2.84,1996300,{"date":2373,"open":2313,"high":1745,"low":2374,"close":1711,"change":1129,"percent_change":2375,"volume":2376,"transactions":9,"vwap":1711},"2025-05-12",15.3,10.41,4284500,{"date":2378,"open":2379,"high":2312,"low":2323,"close":2380,"change":445,"percent_change":226,"volume":2381,"transactions":9,"vwap":2380},"2025-05-09",15.07,14.98,1449900,{"date":2383,"open":2320,"high":2384,"low":2385,"close":2386,"change":216,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-05-08",15.32,14.84,15.06,1.21,1033100,{"date":2390,"open":2391,"high":2331,"low":2392,"close":2393,"change":1158,"percent_change":86,"volume":2394,"transactions":9,"vwap":2393},"2025-05-07",15,14.86,14.88,2099700,{"date":2396,"open":2397,"high":2380,"low":2398,"close":2399,"change":338,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-05-06",14.8,14.62,14.83,-0.94,1012200,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2314,"change":295,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2314},"2025-05-05",15.04,15.24,14.9,-1.45,1107900,{"date":2410,"open":2411,"high":2307,"low":2399,"close":2321,"change":1928,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2321},"2025-05-02",15.03,3.69,1487500,{"date":2415,"open":2397,"high":2416,"low":2417,"close":2418,"change":2295,"percent_change":248,"volume":2419,"transactions":9,"vwap":2418},"2025-05-01",15.09,14.46,14.65,2266400,{"date":2421,"open":2422,"high":2423,"low":183,"close":2424,"change":465,"percent_change":338,"volume":2425,"transactions":9,"vwap":2424},"2025-04-30",14.42,14.71,14.66,1645300,{"date":2427,"open":2385,"high":2428,"low":2429,"close":2430,"change":329,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-04-29",15.1,14.61,14.68,-2.65,1439500,{"date":2434,"open":2397,"high":2428,"low":2435,"close":2436,"change":1426,"percent_change":1103,"volume":2437,"transactions":9,"vwap":2436},"2025-04-28",14.64,15.08,2358000,{"date":2439,"open":2440,"high":2323,"low":2441,"close":2399,"change":752,"percent_change":1285,"volume":2442,"transactions":9,"vwap":2399},"2025-04-25",14.56,14.39,1120800,{"date":187,"open":2441,"high":2444,"low":2445,"close":2446,"change":729,"percent_change":100,"volume":2447,"transactions":9,"vwap":2446},14.73,14.27,14.67,1640800]