[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MANU":3,"homepage-market-summary":29,"stock-historical-MANU":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"MANU","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"MANCHESTER UNITED PLC","NYSE",null,"Common Stock","Manchester United PLC operates as a professional football club with related activities, generating revenue prominently through commercial, broadcasting, and matchday segments. The commercial segment monetizes the various brands via sponsorships, retail, merchandising, apparel, and product licensing. Broadcasting revenue comes from television rights linked to football leagues and competitions, alongside content delivered through its dedicated TV channel all over the globe. Matchday income includes ticket sales, hospitality, merchandise, and services at its stadium. Manchester United is based in England. The company's operations and fan base extend to many countries, supporting a diversified revenue model based on brand engagement and football-related content.","805",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},20.4,20.13,20.55,20.05,0.35,1.75,410549.581137,7225,20.3815,24.45,14.85,366621.12277931476,57.8,3558,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":13,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":38},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":45,"is_up":38},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},13.22,346041,126305101.817608,46.24,"2025-04-24",[183,184,194,204,215,225,234,244,252,260,270,280,289,300,309,318,328,338,345,355,366,376,385,395,406,416,427,438,448,458,467,477,487,496,506,515,526,534,544,554,565,575,586,597,606,617,628,637,646,655,665,675,685,694,704,714,722,729,736,742,748,755,760,766,774,779,783,790,796,803,809,815,824,833,840,846,852,858,865,871,875,881,889,894,900,906,913,919,926,931,938,944,950,955,960,967,975,980,987,996,1003,1010,1018,1026,1032,1037,1044,1053,1060,1067,1075,1083,1090,1096,1105,1111,1118,1123,1130,1138,1146,1153,1160,1164,1172,1180,1184,1192,1197,1202,1210,1217,1224,1231,1239,1245,1252,1257,1265,1272,1276,1282,1288,1294,1301,1307,1311,1314,1318,1321,1326,1331,1336,1343,1350,1355,1361,1366,1370,1378,1385,1391,1395,1400,1405,1410,1415,1420,1427,1432,1437,1441,1445,1448,1453,1456,1461,1467,1472,1477,1482,1487,1493,1497,1502,1508,1514,1518,1523,1530,1537,1544,1549,1553,1558,1563,1568,1572,1577,1582,1591,1598,1604,1610,1618,1623,1628,1635,1641,1646,1652,1659,1666,1671,1676,1681,1686,1691,1697,1702,1706,1710,1717,1721,1724,1728,1733,1738,1742,1746,1749,1754,1761,1765,1769,1774,1780,1786,1791,1797,1805,1812,1818,1822,1829,1836,1839,1844,1847,1851,1856,1862,1865,1870,1874,1880,1885,1890,1894,1899,1902,1907,1911,1916,1919,1924,1928,1931,1935,1940,1944,1950,1953,1957,1961,1965,1969,1974,1978,1983,1987,1990,1993,1997,2000,2003,2007,2013,2016,2019,2022,2026,2030,2034,2037,2041,2044,2048,2051,2054,2058,2061,2065,2070,2076,2080,2083,2087,2091,2094,2098,2104,2107,2110,2116,2121,2124,2127,2131,2136,2140,2143,2147,2154,2160,2167,2170,2173,2178,2181,2185,2189,2192,2195,2199,2205,2213,2219,2226,2234,2242,2248,2255,2263,2270,2276,2285,2291,2298,2304,2308,2314,2320,2326,2329,2335,2341,2344,2349,2355,2359,2365,2368,2373,2378],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":186,"high":187,"low":188,"close":18,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",20.06,20.27,19.8,-0.03,-0.15,409039.734011,7474,20.0771,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",20.69,19.5041,20.08,-0.54,-2.62,385799.280426,6778,19.9568,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",20.98,21.17,20.57,20.62,-0.33,-1.58,830743.661288,9253,20.8552,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":81,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",20.81,21.19,20.665,20.95,0.67,395529.709425,7430,20.9753,{"date":226,"open":227,"high":228,"low":229,"close":217,"change":19,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",20.38,20.87,20.16,1.71,478911.166651,8024,20.556,{"date":235,"open":236,"high":237,"low":16,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",20.29,20.735,20.46,0.06,0.29,308725.617829,6244,20.4445,{"date":245,"open":246,"high":246,"low":247,"close":15,"change":199,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",20.67,19.89,-2.58,585212.100806,8525,20.2468,{"date":253,"open":209,"high":254,"low":209,"close":255,"change":59,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",21.68,20.94,2.2,537746.550949,9844,21.1735,{"date":261,"open":262,"high":17,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",19.35,19.05,20.49,-0.02,-0.1,561929.782803,8898,20.26,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":52,"volume":277,"transactions":278,"vwap":279},"2026-09-22",20.58,20.74,20.33,20.51,0.1,290342.269399,7103,20.4837,{"date":281,"open":282,"high":275,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",19.24,20.41,0.72,3.66,267083.460908,5204,20.2856,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",19.72,19.73,19.539,19.69,-0.25,-1.25,285202.643118,5280,19.6748,{"date":301,"open":302,"high":302,"low":188,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",20.2,19.94,-0.06,-0.3,275747.634309,5804,19.9324,{"date":310,"open":269,"high":283,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",19.68,20,0.03,0.15,314361.613909,6243,20.1078,{"date":319,"open":18,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",20.17,19.85,19.97,-0.21,-1.04,373869.164401,5914,19.9978,{"date":329,"open":330,"high":331,"low":186,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",20.1,20.48,20.18,0.13,0.65,397381.791933,6219,20.2824,{"date":339,"open":340,"high":340,"low":341,"close":18,"change":313,"percent_change":314,"volume":342,"transactions":343,"vwap":344},"2026-09-11",20.25,19.915,238641.882778,4631,20.0384,{"date":346,"open":274,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",20.5,19.86,20.02,-0.4,-1.96,659698.668603,8550,20.0629,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",20.63,20.75,20.37,20.42,-0.31,-1.5,263229.177298,6079,20.474,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":111,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",20.82,20.83,20.53,20.73,-0.81,302355.304437,5704,20.7052,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":265,"percent_change":266,"volume":382,"transactions":383,"vwap":384},"2026-09-04",20.86,21.01,20.5584,20.9,285627.085588,6327,20.8836,{"date":386,"open":387,"high":388,"low":368,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",21.34,21.4544,20.92,-0.32,-1.51,396281.03145,6303,20.9796,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",21.3,21.8,21.2,21.24,0.02,0.09,317145.420995,7196,21.371,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":199,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",21.55,21.65,21.1,21.22,-2.48,531265.937742,7924,21.2882,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",22,22.31,21.73,21.76,-0.34,-1.54,340242.269155,5928,21.8794,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",22.5,22.61,22.02,22.1,-0.42,-1.87,387479.337985,5736,22.2218,{"date":439,"open":440,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",23.46,22.49,22.52,-0.98,-4.17,573282.79431,7818,22.77,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",23.88,23.425,23.5,-0.37,-1.55,261507.396897,5198,23.5405,{"date":459,"open":460,"high":461,"low":462,"close":461,"change":463,"percent_change":284,"volume":464,"transactions":465,"vwap":466},"2026-08-25",23.8,23.87,23.38,0.17,235123.549236,5146,23.7375,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":323,"volume":474,"transactions":475,"vwap":476},"2026-08-24",23.75,24.0551,23.5358,23.7,-0.05,174255.609182,4578,23.8045,{"date":478,"open":479,"high":480,"low":481,"close":469,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",24.02,24.09,23.596,-0.27,-1.12,254457.321585,5797,23.7691,{"date":488,"open":489,"high":490,"low":491,"close":479,"change":402,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",23.89,24.055,23.645,0.38,334561.090434,6232,23.907,{"date":497,"open":472,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",24.01,23.655,23.93,0.42,1.79,312327.20028,5352,23.8951,{"date":507,"open":440,"high":508,"low":509,"close":510,"change":88,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",23.74,23.0832,23.51,0.94,325081.858658,5308,23.4863,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",23.92,23.9987,23.2801,23.29,-0.9,-3.72,378557.370344,5664,23.526,{"date":527,"open":528,"high":24,"low":528,"close":529,"change":131,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-14",23.28,24.19,3.73,664884.58844,10831,24.0234,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":59,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",22.87,23.4003,22.755,23.32,1.97,459491.255612,6943,23.1867,{"date":545,"open":546,"high":547,"low":548,"close":536,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",21.89,23.02,21.81,0.81,3.67,525773.374478,9545,22.6961,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",21.64,22.95,21.35,22.06,0.36,1.66,467111.994252,8262,22.168,{"date":566,"open":254,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",21.8974,21.2551,21.7,0.07,0.32,276956.185506,5978,21.5446,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",21.9,22.135,21.57,21.63,-0.28,-1.28,228813.529838,6118,21.8408,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",22.34,22.58,21.8801,21.91,-0.36,-1.62,209811.495947,4723,22.0239,{"date":598,"open":589,"high":599,"low":600,"close":601,"change":323,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-05",22.86,22.2,22.27,-0.93,207667.440349,5802,22.3682,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",22.94,23,22.46,22.48,-0.12,-0.53,280793.795272,6423,22.5946,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-03",23.16,23.291,22.44,22.6,-0.41,-1.78,186544.170593,4623,22.6991,{"date":629,"open":520,"high":630,"low":631,"close":632,"change":623,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-31",23.3695,22.855,23.01,-1.75,177919.602901,5415,23.0059,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":151,"percent_change":463,"volume":643,"transactions":644,"vwap":645},"2026-07-30",23.31,23.48,22.97,23.42,146754.435623,5333,23.2737,{"date":647,"open":648,"high":649,"low":648,"close":462,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",23.34,23.85,-0.01,-0.04,166389.563948,4959,23.5263,{"date":656,"open":609,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-28",23.405,22.74,23.39,0.4,1.74,241136.394804,4905,23.1654,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":571,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-27",22.9,23.23,22.76,22.99,1.41,273589.144922,4708,22.9686,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":19,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-24",22.35,22.91,22.26,22.67,1.57,163402.407718,4387,22.6457,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":401,"percent_change":402,"volume":691,"transactions":692,"vwap":693},"2026-07-23",22.09,22.41,21.97,22.32,236250.417067,4781,22.2534,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":190,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-22",22.29,22.59,22.17,22.3,-0.67,243697.606906,5283,22.3738,{"date":705,"open":706,"high":707,"low":431,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-21",22.04,22.75,22.45,0.41,1.86,376118.548207,7151,22.3828,{"date":715,"open":716,"high":621,"low":418,"close":706,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-20",22.37,-0.19,-0.85,220599.794966,4894,22.1098,{"date":723,"open":724,"high":679,"low":725,"close":726,"change":151,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-07-17",22.049999,21.92,22.23,0.18,143300,{"date":730,"open":708,"high":697,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-16",22.11,22.19,-0.2,-0.89,155300,{"date":737,"open":726,"high":738,"low":724,"close":739,"change":80,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-15",22.65,22.39,1.54,199500,{"date":743,"open":689,"high":744,"low":398,"close":724,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":724},"2026-07-14",22.25,-0.26,-1.17,164800,{"date":749,"open":750,"high":751,"low":750,"close":419,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":419},"2026-07-13",21.98,22.53,0.27,1.23,194900,{"date":756,"open":418,"high":731,"low":757,"close":758,"change":151,"percent_change":727,"volume":759,"transactions":9,"vwap":758},"2026-07-10",21.77,22.040001,133800,{"date":761,"open":546,"high":762,"low":763,"close":418,"change":314,"percent_change":764,"volume":765,"transactions":9,"vwap":418},"2026-07-09",22.16,21.29,0.69,231000,{"date":767,"open":687,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-08",22.43,21.79,21.85,-0.5,-2.24,268200,{"date":775,"open":776,"high":611,"low":777,"close":677,"change":402,"percent_change":660,"volume":778,"transactions":9,"vwap":677},"2026-07-07",22.47,22.21,148000,{"date":780,"open":609,"high":609,"low":777,"close":679,"change":718,"percent_change":781,"volume":782,"transactions":9,"vwap":679},"2026-07-06",-3.68,172900,{"date":784,"open":785,"high":785,"low":786,"close":787,"change":276,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-07-02",23.24,22.73,23.11,0.43,270300,{"date":791,"open":792,"high":793,"low":641,"close":632,"change":794,"percent_change":19,"volume":795,"transactions":9,"vwap":632},"2026-07-01",23.1,23.55,0.08,254200,{"date":797,"open":520,"high":639,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-30",22.8,22.93,-0.18,-0.78,288900,{"date":804,"open":667,"high":648,"low":805,"close":787,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":787},"2026-06-29",22.55,0.19,0.83,484900,{"date":810,"open":724,"high":811,"low":546,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-26",22.92,0.96,4.37,261400,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-25",21.08,22.28,20.99,21.96,0.85,4.03,309200,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-24",21.42,21.78,21.02,21.11,-0.29,-1.36,429100,{"date":834,"open":569,"high":835,"low":836,"close":837,"change":771,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-23",21.94,21.13,21.4,-2.28,291200,{"date":841,"open":762,"high":611,"low":842,"close":577,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":577},"2026-06-22",21.82,-0.47,-2.1,389000,{"date":847,"open":820,"high":848,"low":820,"close":716,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":716},"2026-06-18",22.42,0.56,2.57,346800,{"date":853,"open":611,"high":805,"low":854,"close":548,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":548},"2026-06-17",21.74,-0.76,-3.37,348300,{"date":859,"open":785,"high":860,"low":751,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-16",23.3,22.57,-0.73,-3.13,494000,{"date":866,"open":462,"high":867,"low":868,"close":860,"change":402,"percent_change":869,"volume":870,"transactions":9,"vwap":860},"2026-06-15",23.49,22.83,0.39,228800,{"date":872,"open":793,"high":460,"low":787,"close":873,"change":390,"percent_change":831,"volume":874,"transactions":9,"vwap":873},"2026-06-12",23.21,272700,{"date":876,"open":536,"high":877,"low":669,"close":878,"change":764,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-11",23.57,23.53,3.02,300700,{"date":882,"open":621,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-10",23.19,22.4,22.84,0.23,1.02,306800,{"date":890,"open":762,"high":891,"low":762,"close":430,"change":52,"percent_change":892,"volume":893,"transactions":9,"vwap":430},"2026-06-09",22.7,2.22,304800,{"date":895,"open":896,"high":708,"low":420,"close":897,"change":463,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-08",21.99,22.12,0.77,318500,{"date":901,"open":621,"high":536,"low":902,"close":903,"change":700,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-05",21.75,21.95,-2.96,534100,{"date":907,"open":418,"high":908,"low":725,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-04",24.22,22.62,1.51,7.15,1633800,{"date":914,"open":915,"high":820,"low":389,"close":829,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":829},"2026-06-03",21.41,-0.57,-2.63,352000,{"date":920,"open":921,"high":922,"low":207,"close":254,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":254},"2026-06-02",21.49,21.88,-0.14,-0.64,906500,{"date":927,"open":369,"high":546,"low":928,"close":842,"change":549,"percent_change":929,"volume":930,"transactions":9,"vwap":842},"2026-06-01",20.72,3.86,433800,{"date":932,"open":933,"high":410,"low":934,"close":379,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":379},"2026-05-29",20.07,19.88,0.92,4.58,861800,{"date":939,"open":902,"high":769,"low":322,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-28",20.09,-2.13,-9.59,662700,{"date":945,"open":264,"high":608,"low":264,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-27",22.22,2.5,12.68,1098100,{"date":951,"open":294,"high":332,"low":952,"close":291,"change":581,"percent_change":953,"volume":954,"transactions":9,"vwap":291},"2026-05-26",19.55,-1.4,273700,{"date":956,"open":360,"high":957,"low":958,"close":312,"change":189,"percent_change":190,"volume":959,"transactions":9,"vwap":312},"2026-05-22",20.61,19.82,236200,{"date":961,"open":962,"high":16,"low":963,"close":964,"change":95,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-21",19.6,19.4,20.030001,2.61,348100,{"date":968,"open":969,"high":970,"low":963,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-20",19.74,19.76,19.52,-0.24,-1.21,238800,{"date":976,"open":958,"high":977,"low":311,"close":970,"change":745,"percent_change":978,"volume":979,"transactions":9,"vwap":970},"2026-05-19",20.040001,-1.3,270400,{"date":981,"open":982,"high":983,"low":982,"close":349,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":349},"2026-05-18",19.27,20.12,0.79,4.11,390900,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-15",19.36,19.71,19.18,19.23,-0.35,-1.79,315200,{"date":997,"open":998,"high":970,"low":999,"close":1000,"change":87,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-14",19,18.87,19.58,3.93,329100,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":806,"percent_change":887,"volume":1009,"transactions":9,"vwap":1008},"2026-05-13",18.57,18.93,18.52,18.84,230400,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":295,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-12",18.9,19.14,18.43,18.65,-1.32,229200,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1012,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1012},"2026-05-11",19.59,19.67,18.89,-0.79,-4.01,257900,{"date":1027,"open":1028,"high":1029,"low":1013,"close":294,"change":849,"percent_change":1030,"volume":1031,"transactions":9,"vwap":294},"2026-05-08",19.21,19.92,2.93,561500,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1036,"change":240,"percent_change":740,"volume":814,"transactions":9,"vwap":1036},"2026-05-07",18.86,19.45,19.13,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1008,"change":1042,"percent_change":910,"volume":1043,"transactions":9,"vwap":1008},"2026-05-06",18.79,19.16,18.7,0.28,275100,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-05",18.3,18.71,18.27,18.56,0.33,1.81,282700,{"date":1054,"open":1055,"high":1041,"low":1056,"close":1057,"change":361,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-04",18.54,18.08,18.23,-1.67,183600,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1055,"change":422,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1055},"2026-05-01",18.98,19.49,18.51,-1.8,353800,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-30",17.48,18.92,18.88,1.38,7.89,509800,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":401,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-04-29",17.34,17.51,17.18,17.5,0.11,217700,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1069,"change":1088,"percent_change":910,"volume":1089,"transactions":9,"vwap":1069},"2026-04-28",17.3,17.6,17.28,0.26,237000,{"date":1091,"open":1092,"high":1078,"low":1092,"close":1093,"change":314,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-04-27",17.01,17.22,0.88,255600,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-24",17.030001,17.19,16.88,17.07,0.12,0.71,268900,{"date":1106,"open":1085,"high":1085,"low":1107,"close":1108,"change":433,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-23",16.89,16.95,-2.42,328700,{"date":1112,"open":1113,"high":1114,"low":1077,"close":1115,"change":800,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-22",17.65,17.8,17.37,-1.03,371800,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1121,"change":993,"percent_change":351,"volume":1122,"transactions":9,"vwap":1121},"2026-04-21",17.94,17.55,226300,{"date":1124,"open":1125,"high":1120,"low":1126,"close":1127,"change":80,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-20",17.4,17.35,17.9,1.94,221500,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-17",17.36,17.76,17.56,0.31,1.8,316600,{"date":1139,"open":1140,"high":1141,"low":1079,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-16",17.59,17.84,17.25,-0.44,-2.49,269600,{"date":1147,"open":1148,"high":1149,"low":1132,"close":1150,"change":1151,"percent_change":582,"volume":1152,"transactions":9,"vwap":1150},"2026-04-15",17.91,17.95,17.69,-0.23,365300,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":276,"percent_change":849,"volume":1159,"transactions":9,"vwap":1158},"2026-04-14",17.88,17.96,17.82,17.92,239800,{"date":1161,"open":1162,"high":1120,"low":1134,"close":1157,"change":727,"percent_change":887,"volume":1163,"transactions":9,"vwap":1157},"2026-04-13",17.58,213500,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1102,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-10",17.54,17.78,17.39,17.64,0.68,241400,{"date":1173,"open":1174,"high":1134,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-09",17.53,17.26,17.52,-0.08,-0.45,206300,{"date":1181,"open":1182,"high":1141,"low":1121,"close":1086,"change":333,"percent_change":87,"volume":1183,"transactions":9,"vwap":1086},"2026-04-08",17.81,221300,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":305,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-07",17.67,17.72,17.41,17.47,-1.69,243500,{"date":1193,"open":1168,"high":1157,"low":1085,"close":1194,"change":158,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-06",17.77,3.19,284900,{"date":1198,"open":1199,"high":1093,"low":1199,"close":1093,"change":886,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1093},"2026-04-02",16.69,1.35,235000,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":463,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-01",16.97,17.13,16.94,16.99,1.01,469100,{"date":1211,"open":1212,"high":1204,"low":1213,"close":1214,"change":869,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-03-31",16.53,16.47,16.82,2.37,433200,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":794,"percent_change":52,"volume":1223,"transactions":9,"vwap":1222},"2026-03-30",16.45,16.54,16.32,16.43,416800,{"date":1225,"open":1226,"high":1212,"low":1227,"close":1228,"change":1229,"percent_change":1023,"volume":1230,"transactions":9,"vwap":1228},"2026-03-27",16.29,16.2,16.35,-0.13,309600,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-26",16.5,16.78,16.48,-0.16,-0.96,365600,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1243,"change":570,"percent_change":501,"volume":1244,"transactions":9,"vwap":1243},"2026-03-25",16.76,16.3,16.64,289800,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":189,"percent_change":800,"volume":1251,"transactions":9,"vwap":1250},"2026-03-24",16.52,16.7,16.44,16.57,265800,{"date":1253,"open":1233,"high":1214,"low":1213,"close":1254,"change":869,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-03-23",16.6,2.41,310800,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":581,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-20",16.4,16.58,16.16,16.21,-1.7,263700,{"date":1266,"open":1228,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":239,"volume":1271,"transactions":9,"vwap":1269},"2026-03-19",16.59,16.28,16.49,0.01,358200,{"date":1273,"open":1274,"high":1248,"low":1226,"close":1235,"change":151,"percent_change":106,"volume":1275,"transactions":9,"vwap":1235},"2026-03-18",16.37,352700,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1249,"change":189,"percent_change":800,"volume":1281,"transactions":9,"vwap":1249},"2026-03-17",16.51,16.68,16.34,351100,{"date":1283,"open":1284,"high":1235,"low":1285,"close":1213,"change":788,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1213},"2026-03-16",16.23,16.22,2.68,290500,{"date":1289,"open":1290,"high":1227,"low":1291,"close":1292,"change":239,"percent_change":492,"volume":1293,"transactions":9,"vwap":1292},"2026-03-13",16.049999,15.86,16.040001,439900,{"date":1295,"open":1254,"high":1296,"low":1297,"close":1298,"change":801,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-12",16.67,15.96,15.98,-4.65,426500,{"date":1302,"open":1093,"high":1087,"low":1303,"close":1241,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1241},"2026-03-11",16.75,-0.55,-3.18,397000,{"date":1308,"open":1168,"high":1150,"low":1079,"close":1309,"change":189,"percent_change":111,"volume":1310,"transactions":9,"vwap":1309},"2026-03-10",17.31,326200,{"date":1312,"open":1098,"high":1077,"low":1100,"close":1077,"change":151,"percent_change":886,"volume":1313,"transactions":9,"vwap":1077},"2026-03-09",381000,{"date":1315,"open":1086,"high":1086,"low":1142,"close":1085,"change":993,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1085},"2026-03-06",-1.98,340700,{"date":1319,"open":1150,"high":1158,"low":1069,"close":1113,"change":1229,"percent_change":862,"volume":1320,"transactions":9,"vwap":1113},"2026-03-05",288800,{"date":1322,"open":1323,"high":1156,"low":1324,"close":1167,"change":333,"percent_change":87,"volume":1325,"transactions":9,"vwap":1167},"2026-03-04",17.66,17.32,344100,{"date":1327,"open":1085,"high":1186,"low":1328,"close":1113,"change":1329,"percent_change":350,"volume":1330,"transactions":9,"vwap":1113},"2026-03-03",17.040001,-0.07,897100,{"date":1332,"open":1333,"high":1148,"low":1134,"close":1187,"change":830,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1187},"2026-03-02",17.87,-1.61,324900,{"date":1337,"open":1338,"high":1046,"low":1339,"close":1340,"change":869,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-02-27",17.68,17.63,18.01,2.21,618900,{"date":1344,"open":1345,"high":1346,"low":1207,"close":1347,"change":1088,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-02-26",17.38,17.75,17.62,1.5,425700,{"date":1351,"open":1352,"high":1339,"low":1259,"close":1132,"change":453,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1132},"2026-02-25",17.24,-2.09,896000,{"date":1356,"open":1189,"high":1156,"low":1357,"close":1358,"change":1050,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-02-24",17.29,17.73,1.9,449600,{"date":1362,"open":1363,"high":1189,"low":1205,"close":1125,"change":612,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1125},"2026-02-23",17.42,-0.68,201200,{"date":1367,"open":1080,"high":1140,"low":1357,"close":1176,"change":800,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1176},"2026-02-20",-1.02,178800,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":210,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-02-19",17.98,18.040001,17.57,17.7,-1.83,223000,{"date":1379,"open":1167,"high":1380,"low":1347,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-02-18",18.17,18.030001,0.37,2.1,454100,{"date":1386,"open":1387,"high":1388,"low":1077,"close":1323,"change":88,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1323},"2026-02-17",17.44,17.83,1.26,229000,{"date":1392,"open":1085,"high":1393,"low":1205,"close":1387,"change":1088,"percent_change":910,"volume":1394,"transactions":9,"vwap":1387},"2026-02-13",17.85,304300,{"date":1396,"open":1080,"high":1186,"low":1397,"close":1079,"change":993,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1079},"2026-02-12",17.11,-2,243100,{"date":1401,"open":1346,"high":1167,"low":1402,"close":1174,"change":295,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1174},"2026-02-11",17.27,-1.41,287900,{"date":1406,"open":1174,"high":1333,"low":1174,"close":1167,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1167},"2026-02-10",0.25,1.43,497900,{"date":1411,"open":1363,"high":1121,"low":1412,"close":1174,"change":806,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1174},"2026-02-09",17.02,1.1,203400,{"date":1416,"open":1417,"high":1363,"low":1206,"close":1077,"change":19,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1077},"2026-02-06",17.08,2.06,371600,{"date":1421,"open":1422,"high":1347,"low":1423,"close":1207,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1207},"2026-02-05",17.61,16.92,-0.61,-3.47,335000,{"date":1428,"open":1125,"high":1186,"low":1205,"close":1086,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1086},"2026-02-04",0.2,1.15,238400,{"date":1433,"open":1339,"high":1339,"low":1434,"close":1125,"change":1435,"percent_change":296,"volume":1436,"transactions":9,"vwap":1125},"2026-02-03",16.93,-0.22,418800,{"date":1438,"open":1113,"high":1439,"low":1121,"close":1347,"change":1177,"percent_change":1178,"volume":1440,"transactions":9,"vwap":1347},"2026-02-02",17.86,436700,{"date":1442,"open":1150,"high":1127,"low":1347,"close":1375,"change":1329,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1375},"2026-01-30",-0.39,362400,{"date":1446,"open":1157,"high":1439,"low":1175,"close":1194,"change":473,"percent_change":581,"volume":1447,"transactions":9,"vwap":1194},"2026-01-29",428800,{"date":1449,"open":1186,"high":1120,"low":1345,"close":1157,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1157},"2026-01-28",0.16,0.91,319600,{"date":1454,"open":1174,"high":1182,"low":1085,"close":1323,"change":401,"percent_change":1081,"volume":1455,"transactions":9,"vwap":1323},"2026-01-27",417700,{"date":1457,"open":1085,"high":1458,"low":1142,"close":1169,"change":126,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1169},"2026-01-26",17.99,2.74,647100,{"date":1462,"open":1250,"high":1142,"low":1250,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-01-23",17.17,0.57,3.43,299000,{"date":1468,"open":1248,"high":1469,"low":1280,"close":1254,"change":1470,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1254},"2026-01-22",16.71,0,323700,{"date":1473,"open":1423,"high":1423,"low":1474,"close":1254,"change":390,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1254},"2026-01-21",16.41,-1.89,228700,{"date":1478,"open":1199,"high":1204,"low":1479,"close":1423,"change":276,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1423},"2026-01-20",16.61,0.59,340600,{"date":1483,"open":1484,"high":1206,"low":1485,"close":1214,"change":1177,"percent_change":843,"volume":1486,"transactions":9,"vwap":1214},"2026-01-16",16.91,16.66,393600,{"date":1488,"open":1489,"high":1108,"low":1489,"close":1490,"change":1135,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-01-15",16.65,16.9,1.87,337000,{"date":1494,"open":1260,"high":1495,"low":1259,"close":1267,"change":473,"percent_change":305,"volume":1496,"transactions":9,"vwap":1267},"2026-01-14",16.73,247600,{"date":1498,"open":1233,"high":1499,"low":1474,"close":1243,"change":806,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1243},"2026-01-13",16.74,1.16,258300,{"date":1503,"open":1504,"high":1248,"low":1505,"close":1219,"change":733,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1219},"2026-01-12",16.55,16.17,-1.2,423200,{"date":1509,"open":1510,"high":1234,"low":1511,"close":1489,"change":1088,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1489},"2026-01-09",16.39,16.31,1.59,294300,{"date":1515,"open":1280,"high":1269,"low":1516,"close":1510,"change":1517,"percent_change":1135,"volume":1163,"transactions":9,"vwap":1510},"2026-01-08",16.15,0.05,{"date":1519,"open":1297,"high":1510,"low":1520,"close":1280,"change":1382,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1280},"2026-01-07",15.92,2.32,351200,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":189,"percent_change":717,"volume":1529,"transactions":9,"vwap":1528},"2026-01-06",16,16.07,15.78,15.97,295700,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1525,"change":88,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1525},"2026-01-05",15.75,16.02,15.68,1.39,350400,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1527,"change":923,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1527},"2026-01-02",15.94,16.13,15.71,-0.88,213200,{"date":1545,"open":1546,"high":1261,"low":1547,"close":1520,"change":190,"percent_change":602,"volume":1548,"transactions":9,"vwap":1520},"2025-12-31",16.1,15.9,280300,{"date":1550,"open":1298,"high":1505,"low":1528,"close":1526,"change":333,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1526},"2025-12-30",0.82,239500,{"date":1554,"open":1555,"high":1292,"low":1541,"close":1539,"change":794,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1539},"2025-12-29",15.82,0.5,215500,{"date":1559,"open":1533,"high":1533,"low":1560,"close":1291,"change":1236,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1291},"2025-12-26",15.79,-1,352400,{"date":1564,"open":1565,"high":1540,"low":1566,"close":1533,"change":794,"percent_change":1556,"volume":1567,"transactions":9,"vwap":1533},"2025-12-24",15.89,15.81,130000,{"date":1569,"open":1566,"high":1570,"low":1541,"close":1539,"change":794,"percent_change":1556,"volume":1571,"transactions":9,"vwap":1539},"2025-12-23",16.030001,274700,{"date":1573,"open":1516,"high":1574,"low":1575,"close":1291,"change":1470,"percent_change":1470,"volume":1576,"transactions":9,"vwap":1291},"2025-12-22",16.42,15.83,516200,{"date":1578,"open":1534,"high":1579,"low":1580,"close":1291,"change":1042,"percent_change":1136,"volume":1581,"transactions":9,"vwap":1291},"2025-12-19",15.95,15.5,371100,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2025-12-18",15.35,15.76,15.26,15.58,0.3,1.96,365800,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1517,"percent_change":1050,"volume":1597,"transactions":9,"vwap":1596},"2025-12-17",15.14,15.47,15.06,15.28,448500,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1602,"change":313,"percent_change":1429,"volume":1603,"transactions":9,"vwap":1602},"2025-12-16",15.24,14.9,15.23,402300,{"date":1605,"open":1606,"high":1607,"low":1595,"close":1608,"change":733,"percent_change":978,"volume":1609,"transactions":9,"vwap":1608},"2025-12-15",15.38,15.42,15.2,479500,{"date":1611,"open":1532,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2025-12-12",15.85,15.3,15.4,-0.38,-2.41,610400,{"date":1619,"open":71,"high":1620,"low":25,"close":1527,"change":869,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1527},"2025-12-11",16.11,2.53,1219000,{"date":1624,"open":1614,"high":1625,"low":1593,"close":1626,"change":265,"percent_change":1229,"volume":1627,"transactions":9,"vwap":1626},"2025-12-10",15.6,15.39,431800,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":190,"percent_change":1237,"volume":1634,"transactions":9,"vwap":1633},"2025-12-09",15.48,15.56,15.27,15.41,330600,{"date":1636,"open":1637,"high":1637,"low":1633,"close":1631,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1631},"2025-12-08",15.65,-0.11,-0.7,465700,{"date":1642,"open":1534,"high":1291,"low":1643,"close":1644,"change":189,"percent_change":717,"volume":1645,"transactions":9,"vwap":1644},"2025-12-05",15.51,15.67,242200,{"date":1647,"open":1585,"high":1648,"low":1649,"close":1650,"change":323,"percent_change":1016,"volume":1651,"transactions":9,"vwap":1650},"2025-12-04",15.8,15.53,15.7,325700,{"date":1653,"open":1654,"high":1297,"low":1655,"close":1656,"change":492,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-12-03",15.49,15.36,15.91,2.45,375800,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1649,"change":745,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1649},"2025-12-02",15.77,15.84,15.31,-1.65,1079000,{"date":1667,"open":1668,"high":1620,"low":1644,"close":1560,"change":1638,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1560},"2025-12-01",15.73,-0.69,386100,{"date":1672,"open":1534,"high":1673,"low":1674,"close":1547,"change":1042,"percent_change":502,"volume":1675,"transactions":9,"vwap":1547},"2025-11-28",16.12,15.63,246200,{"date":1677,"open":1594,"high":1648,"low":1663,"close":1678,"change":333,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-11-26",15.62,0.84,393900,{"date":1682,"open":1683,"high":1298,"low":1683,"close":1654,"change":88,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1654},"2025-11-25",15.45,1.44,430300,{"date":1687,"open":1655,"high":1606,"low":1688,"close":1632,"change":111,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1632},"2025-11-24",15.18,-1.1,384400,{"date":1692,"open":1584,"high":1693,"low":1694,"close":1695,"change":1081,"percent_change":284,"volume":1696,"transactions":9,"vwap":1695},"2025-11-21",15.55,15.11,15.44,301400,{"date":1698,"open":1699,"high":1699,"low":1613,"close":1700,"change":1236,"percent_change":1116,"volume":1701,"transactions":9,"vwap":1700},"2025-11-20",15.59,15.33,304100,{"date":1703,"open":1580,"high":1704,"low":1586,"close":1654,"change":401,"percent_change":333,"volume":1705,"transactions":9,"vwap":1654},"2025-11-19",15.54,263300,{"date":1707,"open":1663,"high":1580,"low":1608,"close":1594,"change":314,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1594},"2025-11-18",0.98,273500,{"date":1711,"open":1712,"high":1674,"low":1713,"close":1714,"change":993,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-11-17",15.61,15.22,15.32,-2.23,382800,{"date":1718,"open":1580,"high":1719,"low":1614,"close":1644,"change":1081,"percent_change":1103,"volume":1720,"transactions":9,"vwap":1644},"2025-11-14",15.74,292400,{"date":1722,"open":1650,"high":1525,"low":1693,"close":1631,"change":295,"percent_change":211,"volume":1723,"transactions":9,"vwap":1631},"2025-11-13",278700,{"date":1725,"open":1520,"high":1726,"low":1541,"close":1566,"change":304,"percent_change":1615,"volume":1727,"transactions":9,"vwap":1566},"2025-11-12",16.059999,356900,{"date":1729,"open":1520,"high":1620,"low":1730,"close":1731,"change":651,"percent_change":295,"volume":1732,"transactions":9,"vwap":1731},"2025-11-11",15.64,15.87,502600,{"date":1734,"open":1575,"high":1735,"low":1625,"close":1656,"change":106,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1656},"2025-11-10",16.01,1.53,259300,{"date":1739,"open":1580,"high":1541,"low":1740,"close":1644,"change":1517,"percent_change":571,"volume":1741,"transactions":9,"vwap":1644},"2025-11-07",15.37,253200,{"date":1743,"open":1541,"high":1555,"low":1744,"close":1678,"change":304,"percent_change":1615,"volume":1745,"transactions":9,"vwap":1678},"2025-11-06",15.52,246500,{"date":1747,"open":1644,"high":1532,"low":1683,"close":1534,"change":651,"percent_change":295,"volume":1748,"transactions":9,"vwap":1534},"2025-11-05",360900,{"date":1750,"open":1539,"high":1735,"low":1534,"close":1751,"change":361,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-11-04",15.72,-1.93,318400,{"date":1755,"open":1260,"high":1756,"low":1757,"close":1570,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1570},"2025-11-03",16.63,15.88,-0.6,-3.61,470600,{"date":1762,"open":1324,"high":1126,"low":1254,"close":1756,"change":700,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1756},"2025-10-31",-3.87,562100,{"date":1766,"open":1142,"high":1140,"low":1767,"close":1085,"change":1470,"percent_change":1470,"volume":1768,"transactions":9,"vwap":1085},"2025-10-30",17.16,187600,{"date":1770,"open":1155,"high":1155,"low":1357,"close":1085,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1085},"2025-10-29",-0.58,-3.24,313800,{"date":1775,"open":1776,"high":1777,"low":1393,"close":1155,"change":592,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1155},"2025-10-28",18.25,18.33,-1.97,189600,{"date":1781,"open":1014,"high":1782,"low":1783,"close":1784,"change":151,"percent_change":88,"volume":1785,"transactions":9,"vwap":1784},"2025-10-27",18.47,18.049999,18.24,284800,{"date":1787,"open":1041,"high":1041,"low":1380,"close":1788,"change":482,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-10-24",18.2,-1.46,166000,{"date":1792,"open":1793,"high":1794,"low":1373,"close":1782,"change":794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1782},"2025-10-23",18.45,18.53,0.44,343000,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":111,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-10-22",18.55,18.66,18.32,18.39,-0.92,307000,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1049,"change":111,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1049},"2025-10-21",18.67,18.94,18.19,-0.91,470100,{"date":1813,"open":1373,"high":1814,"low":1114,"close":1815,"change":549,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-10-20",18.78,18.73,4.52,1357600,{"date":1819,"open":1820,"high":1809,"low":1134,"close":1158,"change":265,"percent_change":1638,"volume":1821,"transactions":9,"vwap":1158},"2025-10-17",17.79,712800,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1120,"change":305,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1120},"2025-10-16",18.02,18.22,17.71,-1.64,539200,{"date":1830,"open":1831,"high":1832,"low":1107,"close":1784,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1784},"2025-10-15",17,18.34,1.33,7.87,1131000,{"date":1837,"open":1434,"high":1085,"low":1303,"close":1484,"change":1435,"percent_change":582,"volume":1838,"transactions":9,"vwap":1484},"2025-10-14",548700,{"date":1840,"open":1262,"high":1463,"low":1570,"close":1205,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1205},"2025-10-13",1.17,7.33,530900,{"date":1845,"open":1656,"high":1235,"low":1648,"close":1297,"change":106,"percent_change":1736,"volume":1846,"transactions":9,"vwap":1297},"2025-10-10",825300,{"date":1848,"open":1648,"high":1565,"low":1626,"close":1751,"change":19,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1751},"2025-10-09",2.28,474000,{"date":1852,"open":1602,"high":1580,"low":1853,"close":1740,"change":1450,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1740},"2025-10-08",15.03,1.05,443700,{"date":1857,"open":1606,"high":1606,"low":1858,"close":1859,"change":1151,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-10-07",15.12,15.21,-1.49,231500,{"date":1863,"open":1584,"high":1580,"low":1858,"close":1695,"change":1081,"percent_change":284,"volume":1864,"transactions":9,"vwap":1695},"2025-10-06",282500,{"date":1866,"open":1584,"high":1867,"low":1859,"close":1700,"change":1177,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1700},"2025-10-03",15.43,-0.52,189800,{"date":1871,"open":1663,"high":1633,"low":1872,"close":1633,"change":1450,"percent_change":1854,"volume":1873,"transactions":9,"vwap":1633},"2025-10-02",15.19,197000,{"date":1875,"open":1876,"high":1584,"low":1595,"close":1877,"change":1081,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-10-01",15.1,15.25,0.73,220500,{"date":1881,"open":1587,"high":1587,"low":1882,"close":1593,"change":1443,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1593},"2025-09-30",15.08,-2.51,350500,{"date":1886,"open":1654,"high":1730,"low":1887,"close":1649,"change":1102,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1649},"2025-09-29",15.15,0.78,337900,{"date":1891,"open":1688,"high":1695,"low":1694,"close":1633,"change":1088,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1633},"2025-09-26",1.72,343700,{"date":1895,"open":1688,"high":1632,"low":1896,"close":1887,"change":1329,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1887},"2025-09-25",15,-0.46,431600,{"date":1900,"open":1876,"high":1655,"low":71,"close":1713,"change":1102,"percent_change":984,"volume":1901,"transactions":9,"vwap":1713},"2025-09-24",326800,{"date":1903,"open":1700,"high":1904,"low":1905,"close":1876,"change":1329,"percent_change":1897,"volume":1906,"transactions":9,"vwap":1876},"2025-09-23",15.34,15.02,348200,{"date":1908,"open":1600,"high":1630,"low":1882,"close":1909,"change":473,"percent_change":210,"volume":1910,"transactions":9,"vwap":1909},"2025-09-22",15.17,460500,{"date":1912,"open":1613,"high":1626,"low":1913,"close":1713,"change":266,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1713},"2025-09-19",15.05,-0.65,465600,{"date":1917,"open":1633,"high":1291,"low":1877,"close":1714,"change":304,"percent_change":1443,"volume":1918,"transactions":9,"vwap":1714},"2025-09-18",587100,{"date":1920,"open":1637,"high":1648,"low":1921,"close":1606,"change":1116,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1606},"2025-09-17",14.59,-6.28,1396100,{"date":1925,"open":1525,"high":1219,"low":1751,"close":1474,"change":1135,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1474},"2025-09-16",1.93,401600,{"date":1929,"open":1574,"high":1574,"low":1656,"close":1546,"change":361,"percent_change":1475,"volume":1930,"transactions":9,"vwap":1546},"2025-09-15",401100,{"date":1932,"open":1242,"high":1233,"low":1284,"close":1474,"change":886,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1474},"2025-09-12",1.42,216200,{"date":1936,"open":1259,"high":1937,"low":1726,"close":1938,"change":482,"percent_change":1827,"volume":1939,"transactions":9,"vwap":1938},"2025-09-11",16.46,16.18,366800,{"date":1941,"open":1612,"high":1303,"low":1744,"close":1219,"change":126,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1219},"2025-09-10",2.94,729100,{"date":1945,"open":1534,"high":1946,"low":1947,"close":1298,"change":1588,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1298},"2025-09-09",16.09,15.66,1.91,232400,{"date":1951,"open":1656,"high":1297,"low":1637,"close":1534,"change":323,"percent_change":1016,"volume":1952,"transactions":9,"vwap":1534},"2025-09-08",289500,{"date":1954,"open":1955,"high":1284,"low":1575,"close":1565,"change":800,"percent_change":483,"volume":1956,"transactions":9,"vwap":1565},"2025-09-05",16.08,245000,{"date":1958,"open":1298,"high":1959,"low":1565,"close":1526,"change":1517,"percent_change":1135,"volume":1960,"transactions":9,"vwap":1526},"2025-09-04",16.36,400000,{"date":1962,"open":1511,"high":1963,"low":1612,"close":1533,"change":830,"percent_change":624,"volume":1964,"transactions":9,"vwap":1533},"2025-09-03",16.33,371000,{"date":1966,"open":1820,"high":1114,"low":1533,"close":1511,"change":423,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1511},"2025-09-02",-8.63,802800,{"date":1970,"open":1971,"high":1155,"low":1132,"close":1393,"change":709,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1393},"2025-08-29",17.46,2.35,294500,{"date":1975,"open":1767,"high":1387,"low":1831,"close":1387,"change":19,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1387},"2025-08-28",2.05,280200,{"date":1979,"open":1980,"high":1324,"low":1101,"close":1981,"change":612,"percent_change":1639,"volume":1982,"transactions":9,"vwap":1981},"2025-08-27",17.2,17.09,174400,{"date":1984,"open":1099,"high":1142,"low":1328,"close":1985,"change":189,"percent_change":111,"volume":1986,"transactions":9,"vwap":1985},"2025-08-26",17.21,178900,{"date":1988,"open":1078,"high":1086,"low":1352,"close":1352,"change":482,"percent_change":423,"volume":1989,"transactions":9,"vwap":1352},"2025-08-25",162300,{"date":1991,"open":1099,"high":1140,"low":1099,"close":1078,"change":571,"percent_change":710,"volume":1992,"transactions":9,"vwap":1078},"2025-08-22",173500,{"date":1994,"open":1125,"high":1188,"low":1767,"close":1099,"change":733,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1099},"2025-08-21",-1.15,137400,{"date":1998,"open":1121,"high":1186,"low":1115,"close":1168,"change":800,"percent_change":1368,"volume":1999,"transactions":9,"vwap":1168},"2025-08-20",147300,{"date":2001,"open":1347,"high":1393,"low":1126,"close":1374,"change":650,"percent_change":304,"volume":2002,"transactions":9,"vwap":1374},"2025-08-19",221100,{"date":2004,"open":1114,"high":1439,"low":1176,"close":1162,"change":1435,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1162},"2025-08-18",-1.24,138600,{"date":2008,"open":1387,"high":2009,"low":2010,"close":1114,"change":492,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1114},"2025-08-15",17.93,17.43,2.18,202900,{"date":2014,"open":1363,"high":1134,"low":1309,"close":1363,"change":304,"percent_change":422,"volume":2015,"transactions":9,"vwap":1363},"2025-08-14",130800,{"date":2017,"open":1162,"high":1086,"low":1085,"close":1069,"change":266,"percent_change":916,"volume":2018,"transactions":9,"vwap":1069},"2025-08-13",179400,{"date":2020,"open":1346,"high":1388,"low":1121,"close":1162,"change":612,"percent_change":1364,"volume":2021,"transactions":9,"vwap":1162},"2025-08-12",122400,{"date":2023,"open":1338,"high":1194,"low":1387,"close":1375,"change":1429,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1375},"2025-08-11",1.14,170500,{"date":2027,"open":1783,"high":1783,"low":1189,"close":1080,"change":771,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1080},"2025-08-08",-2.78,166900,{"date":2031,"open":1783,"high":1783,"low":1358,"close":2032,"change":401,"percent_change":1081,"volume":2033,"transactions":9,"vwap":2032},"2025-08-07",18,182400,{"date":2035,"open":1381,"high":1381,"low":1086,"close":1372,"change":189,"percent_change":111,"volume":2036,"transactions":9,"vwap":1372},"2025-08-06",140200,{"date":2038,"open":1141,"high":1381,"low":1169,"close":1340,"change":1088,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1340},"2025-08-05",1.46,187500,{"date":2042,"open":1187,"high":1372,"low":1347,"close":1346,"change":727,"percent_change":887,"volume":2043,"transactions":9,"vwap":1346},"2025-08-04",114500,{"date":2045,"open":1188,"high":1113,"low":2046,"close":1374,"change":265,"percent_change":1638,"volume":2047,"transactions":9,"vwap":1374},"2025-08-01",17.23,143600,{"date":2049,"open":1422,"high":1346,"low":1077,"close":1140,"change":1470,"percent_change":1470,"volume":2050,"transactions":9,"vwap":1140},"2025-07-31",199600,{"date":2052,"open":1324,"high":1086,"low":1985,"close":1140,"change":80,"percent_change":540,"volume":2053,"transactions":9,"vwap":1140},"2025-07-30",170100,{"date":2055,"open":1166,"high":1166,"low":2056,"close":1142,"change":800,"percent_change":1116,"volume":2057,"transactions":9,"vwap":1142},"2025-07-29",17.059999,175800,{"date":2059,"open":1387,"high":1134,"low":2060,"close":2010,"change":265,"percent_change":1638,"volume":1989,"transactions":9,"vwap":2010},"2025-07-28",17.1,{"date":2062,"open":1372,"high":1372,"low":2063,"close":2063,"change":72,"percent_change":2064,"volume":2053,"transactions":9,"vwap":2063},"2025-07-25",17.45,-2.84,{"date":2066,"open":2067,"high":2067,"low":1333,"close":1156,"change":323,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1156},"2025-07-24",18.15,-1.16,187900,{"date":2071,"open":2072,"high":2073,"low":1439,"close":1380,"change":1450,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1380},"2025-07-23",18.09,18.18,0.89,203300,{"date":2077,"open":1323,"high":1056,"low":1078,"close":1340,"change":19,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1340},"2025-07-22",1.98,258700,{"date":2081,"open":1826,"high":1155,"low":1140,"close":1323,"change":650,"percent_change":304,"volume":2082,"transactions":9,"vwap":1323},"2025-07-21",162200,{"date":2084,"open":1323,"high":1333,"low":1162,"close":1186,"change":2085,"percent_change":72,"volume":2086,"transactions":9,"vwap":1186},"2025-07-18",-0.09,126400,{"date":2088,"open":1167,"high":1824,"low":1169,"close":1133,"change":1081,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1133},"2025-07-17",0.62,175400,{"date":2092,"open":1194,"high":1194,"low":1387,"close":1113,"change":401,"percent_change":1081,"volume":2093,"transactions":9,"vwap":1113},"2025-07-16",211900,{"date":2095,"open":1127,"high":1127,"low":1422,"close":1339,"change":745,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1339},"2025-07-15",-1.45,248000,{"date":2099,"open":1162,"high":2100,"low":1115,"close":2101,"change":1135,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-07-14",17.97,17.89,1.76,258500,{"date":2105,"open":1826,"high":1826,"low":1363,"close":1162,"change":1229,"percent_change":862,"volume":2106,"transactions":9,"vwap":1162},"2025-07-11",218100,{"date":2108,"open":1186,"high":1340,"low":1166,"close":1826,"change":151,"percent_change":886,"volume":2109,"transactions":9,"vwap":1826},"2025-07-10",295300,{"date":2111,"open":2112,"high":1150,"low":2113,"close":1186,"change":334,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1186},"2025-07-09",17.12,16.85,3.82,293600,{"date":2117,"open":1168,"high":2063,"low":2118,"close":1412,"change":305,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1412},"2025-07-08",16.98,-1.73,542400,{"date":2122,"open":1387,"high":1339,"low":1417,"close":1324,"change":800,"percent_change":1116,"volume":2123,"transactions":9,"vwap":1324},"2025-07-07",241200,{"date":2125,"open":1363,"high":1078,"low":2056,"close":1080,"change":1517,"percent_change":240,"volume":2126,"transactions":9,"vwap":1080},"2025-07-03",161600,{"date":2128,"open":1092,"high":1971,"low":1296,"close":2063,"change":136,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2063},"2025-07-02",2.71,345700,{"date":2132,"open":1347,"high":1113,"low":1490,"close":1207,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1207},"2025-07-01",-0.82,-4.6,423800,{"date":2137,"open":1788,"high":2138,"low":1339,"close":1182,"change":592,"percent_change":1316,"volume":2139,"transactions":9,"vwap":1182},"2025-06-30",18.26,240200,{"date":2141,"open":1825,"high":1046,"low":1388,"close":1380,"change":473,"percent_change":482,"volume":2142,"transactions":9,"vwap":1380},"2025-06-27",413100,{"date":2144,"open":1064,"high":1049,"low":2145,"close":1825,"change":717,"percent_change":1116,"volume":2146,"transactions":9,"vwap":1825},"2025-06-26",18.14,387600,{"date":2148,"open":998,"high":2149,"low":1801,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-06-25",19.1,18.41,-0.83,-4.31,839300,{"date":2155,"open":998,"high":2156,"low":2157,"close":282,"change":1407,"percent_change":2158,"volume":2159,"transactions":9,"vwap":282},"2025-06-24",19.65,18.61,1.32,1022400,{"date":2161,"open":1126,"high":2162,"low":1085,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-06-23",19.17,18.99,1.62,9.33,1162800,{"date":2168,"open":1077,"high":1113,"low":1309,"close":1115,"change":794,"percent_change":136,"volume":2169,"transactions":9,"vwap":1115},"2025-06-20",312500,{"date":2171,"open":1357,"high":1140,"low":1093,"close":1357,"change":651,"percent_change":1151,"volume":2172,"transactions":9,"vwap":1357},"2025-06-18",221000,{"date":2174,"open":1080,"high":1347,"low":1087,"close":2175,"change":295,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-06-17",17.33,-1.42,226600,{"date":2179,"open":1085,"high":1186,"low":1328,"close":1162,"change":1050,"percent_change":1948,"volume":2180,"transactions":9,"vwap":1162},"2025-06-16",239700,{"date":2182,"open":2183,"high":1324,"low":1241,"close":1142,"change":265,"percent_change":612,"volume":2184,"transactions":9,"vwap":1142},"2025-06-13",17.049999,262700,{"date":2186,"open":1100,"high":1387,"low":1267,"close":1402,"change":492,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1402},"2025-06-12",2.25,387400,{"date":2190,"open":1098,"high":1980,"low":1267,"close":1107,"change":612,"percent_change":171,"volume":2191,"transactions":9,"vwap":1107},"2025-06-11",444500,{"date":2193,"open":1092,"high":1115,"low":1107,"close":1092,"change":1470,"percent_change":1470,"volume":2194,"transactions":9,"vwap":1092},"2025-06-10",412900,{"date":2196,"open":1673,"high":1101,"low":1520,"close":1092,"change":2197,"percent_change":285,"volume":2198,"transactions":9,"vwap":1092},"2025-06-09",0.6,570200,{"date":2200,"open":1584,"high":1235,"low":2201,"close":1474,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1474},"2025-06-06",14.16,2.6,18.83,1152500,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":190,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-06-05",13.96,14.03,13.8,13.81,-1.07,152400,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2207,"change":1151,"percent_change":593,"volume":2218,"transactions":9,"vwap":2207},"2025-06-04",14.19,14.26,13.95,156900,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2215,"change":402,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2215},"2025-06-03",14.05,14.2,14.01,0.64,120900,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":1329,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-06-02",14.22,14.28,13.94,14.1,-0.49,190800,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":1042,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-05-30",13.91,14.25,13.88,14.17,2.02,290200,{"date":2243,"open":2230,"high":2244,"low":2245,"close":2246,"change":651,"percent_change":830,"volume":2247,"transactions":9,"vwap":2246},"2025-05-29",14.06,13.82,13.89,108500,{"date":2249,"open":2250,"high":2251,"low":2209,"close":2252,"change":1236,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-05-28",14.12,14.18,13.93,-1.14,241100,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":1785,"transactions":9,"vwap":2260},"2025-05-27",13.65,14.14,13.4,14.09,0.63,4.68,{"date":2264,"open":2265,"high":2266,"low":177,"close":2267,"change":463,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-05-23",13.23,13.71,13.46,1.28,368300,{"date":2271,"open":2266,"high":2210,"low":2272,"close":2273,"change":296,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-05-22",13.26,13.29,-8.6,924800,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-05-21",14.5,14.87,14.23,14.54,0.21,1.47,370300,{"date":2286,"open":2215,"high":2287,"low":2288,"close":2289,"change":570,"percent_change":52,"volume":2290,"transactions":9,"vwap":2289},"2025-05-20",14.4,14.08,14.33,277300,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2216,"change":869,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2216},"2025-05-19",13.79,14.3,13.7,2.81,320200,{"date":2299,"open":2300,"high":2301,"low":2245,"close":2302,"change":650,"percent_change":1329,"volume":2303,"transactions":9,"vwap":2302},"2025-05-16",13.86,14.02,13.87,133100,{"date":2305,"open":2306,"high":2278,"low":2302,"close":2238,"change":199,"percent_change":2307,"volume":1873,"transactions":9,"vwap":2238},"2025-05-15",14.39,-3.74,{"date":2309,"open":2310,"high":2311,"low":2216,"close":2312,"change":1470,"percent_change":1470,"volume":2313,"transactions":9,"vwap":2312},"2025-05-14",14.37,14.56,14.42,277800,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2312,"change":717,"percent_change":978,"volume":2319,"transactions":9,"vwap":2312},"2025-05-13",14.63,14.72,14.29,194700,{"date":2321,"open":2322,"high":2316,"low":2229,"close":2323,"change":1135,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-05-12",14.49,14.61,2.17,170000,{"date":2327,"open":2287,"high":2278,"low":2280,"close":2294,"change":189,"percent_change":323,"volume":2328,"transactions":9,"vwap":2294},"2025-05-09",234800,{"date":2330,"open":2331,"high":2332,"low":2239,"close":2289,"change":2085,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2289},"2025-05-08",14.52,14.6,-0.62,197400,{"date":2336,"open":2337,"high":1921,"low":2338,"close":2312,"change":1588,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2312},"2025-05-07",14.24,14.21,2.12,181400,{"date":2342,"open":2288,"high":2258,"low":2217,"close":2250,"change":1270,"percent_change":570,"volume":2343,"transactions":9,"vwap":2250},"2025-05-06",139600,{"date":2345,"open":2208,"high":2216,"low":2346,"close":2347,"change":151,"percent_change":1042,"volume":2348,"transactions":9,"vwap":2347},"2025-05-05",13.77,14.11,152300,{"date":2350,"open":2238,"high":2351,"low":2352,"close":2353,"change":1588,"percent_change":2011,"volume":2354,"transactions":9,"vwap":2353},"2025-05-02",14.15,13.75,14.07,179600,{"date":2356,"open":2346,"high":2300,"low":2357,"close":2346,"change":313,"percent_change":88,"volume":2358,"transactions":9,"vwap":2346},"2025-05-01",13.67,171200,{"date":2360,"open":2352,"high":2246,"low":2361,"close":2362,"change":612,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-04-30",13.64,13.74,-0.87,117200,{"date":2366,"open":2300,"high":2302,"low":2367,"close":2300,"change":1470,"percent_change":1470,"volume":2012,"transactions":9,"vwap":2300},"2025-04-29",13.59,{"date":2369,"open":2370,"high":2371,"low":2266,"close":2300,"change":650,"percent_change":1329,"volume":2372,"transactions":9,"vwap":2300},"2025-04-28",13.9,14,113900,{"date":2374,"open":2375,"high":2376,"low":2210,"close":2302,"change":1177,"percent_change":916,"volume":2377,"transactions":9,"vwap":2302},"2025-04-25",13.92,14.04,108600,{"date":181,"open":2221,"high":2260,"low":2302,"close":2217,"change":266,"percent_change":171,"volume":2379,"transactions":9,"vwap":2217},135300]