[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MAT":3,"homepage-market-summary":27,"stock-historical-MAT":169},{"ticker":4,"date":5,"profile":6,"quote":11},"MAT","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Mattel, Inc.","Nasdaq",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},15.04,12.6,17.23,12.4,12.66,2.38,18.8,35584791.020295,190121,15.2857,48.48,1.3312,2587314.082762839,29.1,11277,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":36,"sparkline":70,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":85},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":174,"period_low":15,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":12,"start_date":178,"end_date":5},22.48,4416655,1612078987.316533,3.37,"2025-04-21",[180,181,189,200,210,220,229,240,248,257,267,278,288,298,309,319,328,338,348,358,369,378,389,400,411,422,430,441,451,461,471,479,489,497,505,513,523,532,539,549,556,564,572,580,589,599,608,619,627,638,647,655,663,669,675,681,687,693,700,706,713,720,726,734,739,747,754,761,768,772,779,785,791,795,800,805,812,816,819,824,829,833,837,840,843,848,853,857,861,866,871,875,881,886,891,895,901,906,910,916,920,926,930,935,940,943,947,951,956,962,966,971,976,981,985,990,995,1000,1004,1007,1012,1016,1021,1024,1029,1033,1039,1042,1047,1051,1056,1061,1066,1069,1075,1078,1083,1088,1096,1104,1111,1117,1121,1126,1133,1139,1146,1151,1158,1166,1174,1182,1190,1197,1204,1210,1216,1222,1229,1236,1242,1249,1256,1262,1269,1276,1284,1291,1299,1305,1312,1320,1327,1331,1337,1346,1352,1361,1369,1376,1381,1389,1396,1405,1412,1417,1424,1430,1437,1443,1450,1458,1462,1469,1473,1480,1486,1491,1497,1501,1506,1513,1520,1526,1531,1537,1541,1547,1554,1559,1565,1569,1573,1580,1587,1595,1604,1612,1619,1626,1632,1639,1647,1653,1660,1666,1671,1679,1687,1693,1699,1708,1715,1721,1728,1735,1743,1750,1756,1761,1768,1776,1783,1790,1796,1802,1805,1811,1816,1820,1826,1831,1836,1843,1847,1854,1859,1864,1869,1875,1879,1886,1891,1895,1901,1906,1909,1915,1921,1925,1931,1934,1938,1943,1948,1953,1958,1964,1969,1973,1978,1984,1991,1996,1999,2002,2006,2012,2018,2022,2027,2031,2034,2040,2045,2050,2054,2060,2064,2067,2076,2081,2086,2091,2096,2102,2106,2111,2114,2119,2122,2125,2129,2134,2139,2145,2149,2153,2158,2163,2167,2172,2175,2179,2182,2186,2192,2197,2201,2205,2209,2213,2218,2222,2226,2230,2236,2241,2245,2249,2254,2259,2262,2267,2271,2275,2279,2285,2290,2296,2301,2304,2310,2315,2322,2329,2335,2339,2346,2350,2354,2358,2363,2370,2373],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":182,"open":16,"high":183,"low":184,"close":16,"change":137,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-30",13.16,12.435,-4.24,11674216.74504,61978,12.7067,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-29",13.33,13.385,13.14,13.22,-0.12,-0.9,4108513.171623,34067,13.2412,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":69,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-28",13.29,13.935,13.105,13.34,0.38,7382657.980029,51989,13.4976,{"date":211,"open":212,"high":213,"low":214,"close":202,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",13.11,13.325,13.035,0.15,1.14,4319398.922734,27312,13.2277,{"date":221,"open":222,"high":183,"low":223,"close":193,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-24",13.09,12.9,0.06,0.46,2932515.361919,22769,13.0661,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",13.18,13.255,13.025,13.08,-0.13,-0.98,3337935.80895,22771,13.1295,{"date":241,"open":242,"high":202,"low":233,"close":243,"change":244,"percent_change":128,"volume":245,"transactions":246,"vwap":247},"2026-09-22",13.28,13.21,0.13,5168239.917825,32719,13.1792,{"date":249,"open":250,"high":202,"low":251,"close":234,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-21",13.23,12.915,-0.18,-1.36,3530991.374388,25981,13.063,{"date":258,"open":194,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-18",13.42,13.07,13.26,-0.05,-0.38,8818227.404606,31009,13.2568,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-17",13.36,13.46,13.145,13.31,0.145,1.1,3925915.337335,30333,13.2888,{"date":279,"open":280,"high":281,"low":183,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-16",13.4,13.48,13.165,-0.255,-1.9,5891543.184677,39016,13.2744,{"date":289,"open":290,"high":291,"low":292,"close":259,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",13.95,13.965,13.38,-0.61,-4.35,6019475.938318,39704,13.4959,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-14",14.11,14.24,14,14.03,0.02,0.14,3071796.933154,29703,14.1017,{"date":310,"open":311,"high":300,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",13.86,13.835,14.01,0.2,1.45,2786273.040683,27485,13.9803,{"date":320,"open":321,"high":322,"low":323,"close":322,"change":69,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",13.72,13.81,13.515,0.36,3158158.33779,29525,13.7054,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":263,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-09",14.1,14.14,13.675,13.76,-2.69,3638493.880087,30211,13.8398,{"date":339,"open":340,"high":341,"low":342,"close":331,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-08",14.47,14.6,14.07,-0.39,-2.68,4237135.813451,36874,14.1575,{"date":349,"open":301,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-04",14.685,14.13,14.53,0.23,1.61,3623264.870759,31884,14.5429,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-03",14.66,14.77,14.22,14.3,-0.34,-2.32,4035509.062936,30614,14.3601,{"date":370,"open":341,"high":371,"low":372,"close":373,"change":69,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",14.78,14.58,14.64,0.34,2476363.08335,23381,14.6465,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",14.94,14.96,14.54,14.59,-0.36,-2.41,2904870.336179,27692,14.6779,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-31",15.08,15.115,14.845,14.95,-0.19,-1.25,3922704.014553,26109,14.9737,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-28",15.02,15.24,14.9,15.14,0.22,1.47,1917251.587448,20637,15.149,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-27",15.15,15.22,14.875,14.92,-0.31,-2.04,1997329.684811,24325,14.9448,{"date":423,"open":424,"high":425,"low":405,"close":426,"change":113,"percent_change":92,"volume":427,"transactions":428,"vwap":429},"2026-08-26",15.35,15.58,15.23,2555459.267472,28408,15.2876,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",14.7,15.355,14.61,15.26,0.44,2.97,4573533.224104,30162,15.1636,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":43,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-24",14.51,14.895,14.45,14.82,2.14,3645985.866931,32382,14.7142,{"date":452,"open":453,"high":454,"low":455,"close":443,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-21",14.79,14.85,14.46,-0.21,-1.43,4270686.410538,39314,14.5747,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":35,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-20",14.4,14.765,14.32,14.72,1.31,2637931.195616,27508,14.6384,{"date":472,"open":473,"high":454,"low":474,"close":352,"change":163,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-19",14.75,14.495,0.21,3008232.31124,30040,14.6528,{"date":480,"open":473,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-18",14.83,14.49,14.5,-0.08,-0.55,2646194.004795,31814,14.5763,{"date":490,"open":481,"high":491,"low":455,"close":372,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-17",14.88,-0.45,-2.99,4565586.862401,39307,14.5739,{"date":498,"open":416,"high":405,"low":499,"close":500,"change":215,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-14",14.86,15.03,1.01,3265228.87699,34523,15.013,{"date":506,"open":507,"high":508,"low":340,"close":491,"change":353,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-13",14.68,14.925,1.57,2735564.413881,28611,14.7684,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":263,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-12",14.84,15.06,14.605,14.65,-2.53,3060396.190656,36944,14.7696,{"date":524,"open":507,"high":525,"low":526,"close":500,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-11",15.21,14.655,0.29,1.97,2738961.223022,32903,15.0464,{"date":533,"open":373,"high":453,"low":534,"close":535,"change":262,"percent_change":364,"volume":536,"transactions":537,"vwap":538},"2026-08-10",14.55,14.74,3133739.414353,31364,14.6962,{"date":540,"open":541,"high":542,"low":543,"close":453,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-07",14.44,14.795,14.39,0.3,2.07,3423572.929227,34568,14.6429,{"date":550,"open":341,"high":551,"low":552,"close":482,"change":163,"percent_change":475,"volume":553,"transactions":554,"vwap":555},"2026-08-06",14.755,14.19,4101614.075332,39921,14.5647,{"date":557,"open":558,"high":558,"low":559,"close":455,"change":560,"percent_change":334,"volume":561,"transactions":562,"vwap":563},"2026-08-05",15.65,14.33,-0.4,8393765.742212,66029,14.5925,{"date":565,"open":566,"high":404,"low":567,"close":499,"change":568,"percent_change":235,"volume":569,"transactions":570,"vwap":571},"2026-08-04",14.81,14.527025,-0.02,5840857.763569,49313,14.7676,{"date":573,"open":574,"high":575,"low":491,"close":491,"change":456,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-03",15.32,15.41,-1.39,4049526.369717,37320,15.0141,{"date":581,"open":582,"high":582,"low":583,"close":584,"change":195,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-31",15.235,15.015,15.09,-0.79,2813706.131561,35599,15.0917,{"date":590,"open":591,"high":592,"low":593,"close":525,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-30",15.27,15.275,14.99,-0.16,-1.04,3016372.891865,35143,15.1691,{"date":600,"open":601,"high":602,"low":426,"close":603,"change":604,"percent_change":492,"volume":605,"transactions":606,"vwap":607},"2026-07-29",15.36,15.525,15.37,-0.07,3522478.15488,36274,15.393,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-28",14.89,15.5,14.87,15.44,0.64,4.32,4199804.440123,34223,15.3916,{"date":620,"open":443,"high":446,"low":621,"close":622,"change":225,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-27",14.475,14.8,3.21,3150909.603929,29810,14.7092,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-24",14.21,14.37,14.105,14.34,0.1,0.7,2613723.137077,25661,14.2925,{"date":639,"open":640,"high":641,"low":642,"close":301,"change":594,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-23",14.27,14.345,14.12,-1.11,4166118.248919,32494,14.246,{"date":648,"open":301,"high":649,"low":650,"close":463,"change":314,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-22",14.485,13.99,1.41,4570147.250232,38164,14.3234,{"date":656,"open":657,"high":658,"low":642,"close":659,"change":224,"percent_change":168,"volume":660,"transactions":661,"vwap":662},"2026-07-21",14.17,14.56,14.2,5294828.788909,38154,14.2566,{"date":664,"open":632,"high":340,"low":631,"close":331,"change":594,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-20",-1.12,7240089.714042,42526,14.2447,{"date":670,"open":432,"high":622,"low":671,"close":363,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":363},"2026-07-17",14.25,-0.35,-2.39,4579500,{"date":676,"open":677,"high":481,"low":677,"close":518,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":518},"2026-07-16",13.89,0.79,5.7,9592000,{"date":682,"open":683,"high":684,"low":683,"close":311,"change":35,"percent_change":685,"volume":686,"transactions":9,"vwap":311},"2026-07-15",13.68,14.04,1.39,4239300,{"date":688,"open":333,"high":311,"low":280,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-14",13.67,-0.17,-1.23,5957100,{"date":694,"open":695,"high":640,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-13",13.47,13.84,0.51,3.83,8544900,{"date":701,"open":702,"high":703,"low":704,"close":191,"change":215,"percent_change":216,"volume":705,"transactions":9,"vwap":191},"2026-07-10",13.25,13.39,13.17,2990900,{"date":707,"open":708,"high":243,"low":709,"close":231,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":231},"2026-07-09",12.89,12.73,0.01,0.08,5983100,{"date":714,"open":191,"high":715,"low":716,"close":704,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":704},"2026-07-08",13.41,12.95,-0.25,-1.86,5223000,{"date":721,"open":243,"high":722,"low":212,"close":259,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":259},"2026-07-07",13.5,0.37,2.84,6584600,{"date":727,"open":728,"high":270,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-06",13.35,12.92,13.05,-0.29,-2.17,5129900,{"date":735,"open":696,"high":736,"low":704,"close":205,"change":560,"percent_change":737,"volume":738,"transactions":9,"vwap":205},"2026-07-02",13.9,-2.91,4936600,{"date":740,"open":741,"high":650,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-01",13.92,13.69,13.74,-0.14,-1.01,4028500,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":35,"percent_change":685,"volume":753,"transactions":9,"vwap":752},"2026-06-30",13.7,13.98,13.55,13.88,4722000,{"date":755,"open":756,"high":757,"low":758,"close":742,"change":731,"percent_change":759,"volume":760,"transactions":9,"vwap":742},"2026-06-29",14.02,14.08,13.66,-2.07,4977100,{"date":762,"open":763,"high":301,"low":764,"close":750,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":750},"2026-06-26",13.83,13.82,0.17,1.23,6075900,{"date":769,"open":763,"high":657,"low":683,"close":322,"change":604,"percent_change":770,"volume":771,"transactions":9,"vwap":322},"2026-06-25",-0.5,2908700,{"date":773,"open":774,"high":775,"low":776,"close":752,"change":103,"percent_change":777,"volume":778,"transactions":9,"vwap":752},"2026-06-24",13.77,14.05,13.64,0.8,3738900,{"date":780,"open":781,"high":290,"low":782,"close":774,"change":195,"percent_change":783,"volume":784,"transactions":9,"vwap":774},"2026-06-23",13.93,13.62,-0.86,4119700,{"date":786,"open":677,"high":757,"low":787,"close":677,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":677},"2026-06-22",13.78,-0.15,-1.07,3395700,{"date":792,"open":774,"high":559,"low":758,"close":684,"change":723,"percent_change":793,"volume":794,"transactions":9,"vwap":684},"2026-06-18",2.71,9904200,{"date":796,"open":351,"high":362,"low":782,"close":689,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":689},"2026-06-17",-0.46,-3.26,5044300,{"date":801,"open":630,"high":443,"low":342,"close":351,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":351},"2026-06-16",-0.22,-1.53,3351000,{"date":806,"open":807,"high":404,"low":640,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-15",14.69,14.35,-0.3,-2.05,4826300,{"date":813,"open":535,"high":404,"low":373,"close":518,"change":814,"percent_change":604,"volume":815,"transactions":9,"vwap":518},"2026-06-12",-0.01,3364000,{"date":817,"open":434,"high":473,"low":630,"close":360,"change":113,"percent_change":92,"volume":818,"transactions":9,"vwap":360},"2026-06-11",3605200,{"date":820,"open":821,"high":361,"low":629,"close":807,"change":314,"percent_change":822,"volume":823,"transactions":9,"vwap":807},"2026-06-10",14.42,1.38,5704800,{"date":825,"open":826,"high":361,"low":629,"close":482,"change":827,"percent_change":528,"volume":828,"transactions":9,"vwap":482},"2026-06-09",14.26,0.28,3818900,{"date":830,"open":756,"high":463,"low":650,"close":629,"change":244,"percent_change":831,"volume":832,"transactions":9,"vwap":629},"2026-06-08",0.92,4050500,{"date":834,"open":362,"high":640,"low":290,"close":757,"change":195,"percent_change":835,"volume":836,"transactions":9,"vwap":757},"2026-06-05",-0.85,3841200,{"date":838,"open":443,"high":352,"low":303,"close":659,"change":744,"percent_change":236,"volume":839,"transactions":9,"vwap":659},"2026-06-04",3399300,{"date":841,"open":363,"high":445,"low":826,"close":632,"change":113,"percent_change":456,"volume":842,"transactions":9,"vwap":632},"2026-06-03",2941400,{"date":844,"open":446,"high":481,"low":552,"close":630,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":630},"2026-06-02",-0.49,-3.3,4415200,{"date":849,"open":850,"high":850,"low":658,"close":499,"change":484,"percent_change":851,"volume":852,"transactions":9,"vwap":499},"2026-06-01",14.93,-0.54,4161200,{"date":854,"open":515,"high":855,"low":566,"close":380,"change":69,"percent_change":374,"volume":856,"transactions":9,"vwap":380},"2026-05-29",15.1,4204900,{"date":858,"open":499,"high":859,"low":371,"close":610,"change":814,"percent_change":604,"volume":860,"transactions":9,"vwap":610},"2026-05-28",15.11,3320200,{"date":862,"open":405,"high":863,"low":491,"close":404,"change":690,"percent_change":864,"volume":865,"transactions":9,"vwap":404},"2026-05-27",15.39,-1.13,3624700,{"date":867,"open":855,"high":424,"low":868,"close":869,"change":568,"percent_change":235,"volume":870,"transactions":9,"vwap":869},"2026-05-26",15.01,15.07,3671400,{"date":872,"open":381,"high":525,"low":381,"close":584,"change":873,"percent_change":777,"volume":874,"transactions":9,"vwap":584},"2026-05-22",0.12,3966100,{"date":876,"open":432,"high":859,"low":877,"close":878,"change":711,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-05-21",14.31,14.97,0.54,4367400,{"date":882,"open":381,"high":593,"low":826,"close":610,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":610},"2026-05-20",-0.11,-0.73,6408900,{"date":887,"open":381,"high":413,"low":473,"close":888,"change":224,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-05-19",15,0.4,3458800,{"date":892,"open":414,"high":893,"low":416,"close":380,"change":456,"percent_change":576,"volume":894,"transactions":9,"vwap":380},"2026-05-18",15.43,3923400,{"date":896,"open":897,"high":898,"low":850,"close":413,"change":50,"percent_change":899,"volume":900,"transactions":9,"vwap":413},"2026-05-15",15.13,15.31,0.26,4829200,{"date":902,"open":416,"high":903,"low":612,"close":859,"change":527,"percent_change":904,"volume":905,"transactions":9,"vwap":859},"2026-05-14",15.2,1.96,3799600,{"date":907,"open":888,"high":584,"low":466,"close":446,"change":384,"percent_change":908,"volume":909,"transactions":9,"vwap":446},"2026-05-13",-2.37,5092000,{"date":911,"open":413,"high":912,"low":12,"close":913,"change":35,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-05-12",15.51,15.18,1.27,6142600,{"date":917,"open":574,"high":863,"low":404,"close":593,"change":560,"percent_change":918,"volume":919,"transactions":9,"vwap":593},"2026-05-11",-2.6,4115600,{"date":921,"open":903,"high":922,"low":12,"close":863,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":863},"2026-05-08",15.56,0.39,2.6,6535300,{"date":927,"open":855,"high":424,"low":454,"close":888,"change":484,"percent_change":928,"volume":929,"transactions":9,"vwap":888},"2026-05-07",-0.53,2997400,{"date":931,"open":878,"high":932,"low":878,"close":391,"change":324,"percent_change":933,"volume":934,"transactions":9,"vwap":391},"2026-05-06",15.4,2.45,5102200,{"date":936,"open":499,"high":937,"low":372,"close":466,"change":235,"percent_change":938,"volume":939,"transactions":9,"vwap":466},"2026-05-05",14.98,-0.88,4391100,{"date":941,"open":404,"high":391,"low":373,"close":454,"change":484,"percent_change":851,"volume":942,"transactions":9,"vwap":454},"2026-05-04",3593600,{"date":944,"open":859,"high":424,"low":432,"close":850,"change":788,"percent_change":945,"volume":946,"transactions":9,"vwap":850},"2026-05-01",-0.99,5641600,{"date":948,"open":360,"high":913,"low":483,"close":391,"change":35,"percent_change":949,"volume":950,"transactions":9,"vwap":391},"2026-04-30",1.28,8237100,{"date":952,"open":453,"high":953,"low":432,"close":610,"change":633,"percent_change":954,"volume":955,"transactions":9,"vwap":610},"2026-04-29",15.3,0.68,7049400,{"date":957,"open":446,"high":888,"low":958,"close":453,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":453},"2026-04-28",14.63,0.07,0.48,5212900,{"date":963,"open":383,"high":868,"low":534,"close":466,"change":154,"percent_change":964,"volume":965,"transactions":9,"vwap":466},"2026-04-27",1.24,3574300,{"date":967,"open":473,"high":381,"low":968,"close":382,"change":802,"percent_change":969,"volume":970,"transactions":9,"vwap":382},"2026-04-24",14.52,-1.49,3940200,{"date":972,"open":525,"high":893,"low":807,"close":973,"change":343,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-04-23",14.76,-2.57,3857600,{"date":977,"open":593,"high":426,"low":446,"close":413,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":413},"2026-04-22",0.27,1.81,5590400,{"date":982,"open":869,"high":414,"low":983,"close":491,"change":113,"percent_change":92,"volume":984,"transactions":9,"vwap":491},"2026-04-21",14.48,7231500,{"date":986,"open":516,"high":897,"low":612,"close":34,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":34},"2026-04-20",-0.28,-1.84,3503100,{"date":991,"open":405,"high":992,"low":897,"close":993,"change":35,"percent_change":914,"volume":994,"transactions":9,"vwap":993},"2026-04-17",15.48,15.19,3582600,{"date":996,"open":515,"high":859,"low":453,"close":888,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":888},"2026-04-16",0.16,1.08,4954500,{"date":1001,"open":383,"high":499,"low":455,"close":515,"change":527,"percent_change":1002,"volume":1003,"transactions":9,"vwap":515},"2026-04-15",1.99,3703700,{"date":1005,"open":658,"high":612,"low":382,"close":534,"change":304,"percent_change":305,"volume":1006,"transactions":9,"vwap":534},"2026-04-14",4925700,{"date":1008,"open":983,"high":382,"low":1009,"close":352,"change":883,"percent_change":1010,"volume":1011,"transactions":9,"vwap":352},"2026-04-13",14.28,-0.75,3243400,{"date":1013,"open":466,"high":491,"low":482,"close":373,"change":1014,"percent_change":1014,"volume":1015,"transactions":9,"vwap":373},"2026-04-10",0,3091000,{"date":1017,"open":1018,"high":535,"low":1019,"close":373,"change":35,"percent_change":467,"volume":1020,"transactions":9,"vwap":373},"2026-04-09",14.38,14.18,4020600,{"date":1022,"open":491,"high":391,"low":1018,"close":445,"change":163,"percent_change":475,"volume":1023,"transactions":9,"vwap":445},"2026-04-08",4969200,{"date":1025,"open":541,"high":466,"low":465,"close":821,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":821},"2026-04-07",-0.09,-0.62,4174400,{"date":1030,"open":363,"high":658,"low":301,"close":443,"change":215,"percent_change":1031,"volume":1032,"transactions":9,"vwap":443},"2026-04-06",1.04,4030300,{"date":1034,"open":808,"high":1035,"low":362,"close":1036,"change":92,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-04-02",14.71,14.36,-1.37,4285300,{"date":1040,"open":352,"high":360,"low":363,"close":658,"change":163,"percent_change":475,"volume":1041,"transactions":9,"vwap":658},"2026-04-01",4719200,{"date":1043,"open":630,"high":360,"low":1044,"close":352,"change":723,"percent_change":1045,"volume":1046,"transactions":9,"vwap":352},"2026-03-31",14.15,2.61,4235900,{"date":1048,"open":630,"high":983,"low":330,"close":1049,"change":744,"percent_change":236,"volume":1050,"transactions":9,"vwap":1049},"2026-03-30",14.16,5517200,{"date":1052,"open":534,"high":341,"low":671,"close":363,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":363},"2026-03-27",-0.32,-2.19,4337600,{"date":1057,"open":473,"high":888,"low":372,"close":1058,"change":717,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-03-26",14.62,-1.68,3013900,{"date":1062,"open":1063,"high":1064,"low":658,"close":612,"change":484,"percent_change":851,"volume":1065,"transactions":9,"vwap":612},"2026-03-25",15.05,15.16,4449000,{"date":1067,"open":404,"high":403,"low":566,"close":394,"change":235,"percent_change":783,"volume":1068,"transactions":9,"vwap":394},"2026-03-24",5232500,{"date":1070,"open":1071,"high":603,"low":850,"close":391,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":391},"2026-03-23",15.17,0.25,1.69,4292400,{"date":1076,"open":34,"high":414,"low":473,"close":481,"change":690,"percent_change":864,"volume":1077,"transactions":9,"vwap":481},"2026-03-20",6272500,{"date":1079,"open":491,"high":591,"low":622,"close":888,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":888},"2026-03-19",0.09,0.6,6165900,{"date":1084,"open":611,"high":1085,"low":404,"close":34,"change":585,"percent_change":1086,"volume":1087,"transactions":9,"vwap":34},"2026-03-18",15.72,-5.03,4620600,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":263,"volume":1095,"transactions":9,"vwap":1093},"2026-03-17",15.88,16.049999,15.68,15.7,-0.06,3207100,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":809,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-03-16",16.17,16.27,15.74,15.76,-1.87,3486400,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":594,"percent_change":945,"volume":1110,"transactions":9,"vwap":1109},"2026-03-13",16.37,16.38,15.96,16.059999,2717200,{"date":1112,"open":1113,"high":1107,"low":1114,"close":1115,"change":103,"percent_change":954,"volume":1116,"transactions":9,"vwap":1115},"2026-03-12",15.94,15.82,16.22,4466200,{"date":1118,"open":1106,"high":1106,"low":1091,"close":1119,"change":959,"percent_change":436,"volume":1120,"transactions":9,"vwap":1119},"2026-03-11",16.11,3098600,{"date":1122,"open":1113,"high":1099,"low":1123,"close":1124,"change":163,"percent_change":35,"volume":1125,"transactions":9,"vwap":1124},"2026-03-10",15.62,16.040001,3219600,{"date":1127,"open":1128,"high":1129,"low":574,"close":1130,"change":103,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-03-09",15.66,16.07,16.01,0.69,4004500,{"date":1134,"open":1135,"high":1109,"low":1136,"close":1137,"change":235,"percent_change":84,"volume":1138,"transactions":9,"vwap":1137},"2026-03-06",15.79,15.55,15.9,4036200,{"date":1140,"open":1137,"high":1141,"low":1142,"close":1143,"change":35,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-03-05",16.1,15.73,16.030001,1.2,6565600,{"date":1147,"open":1098,"high":1148,"low":1114,"close":1149,"change":809,"percent_change":718,"volume":1150,"transactions":9,"vwap":1149},"2026-03-04",16.26,15.84,7012400,{"date":1152,"open":1115,"high":1153,"low":1085,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-03-03",16.35,16.14,-0.26,-1.59,4601900,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":485,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-03-02",16.59,16.64,16.21,16.4,-3.24,3975800,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":235,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-02-27",16.74,17.040001,16.68,16.95,-0.76,5694900,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":353,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-02-26",16.94,17.31,16.93,17.08,1.36,5767000,{"date":1183,"open":1184,"high":1185,"low":1170,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-02-25",17.41,17.52,16.85,-0.65,-3.71,7474200,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":978,"percent_change":509,"volume":1196,"transactions":9,"vwap":1195},"2026-02-24",17.28,17.56,17.27,17.5,5195200,{"date":1198,"open":1199,"high":1200,"low":1201,"close":14,"change":252,"percent_change":1202,"volume":1203,"transactions":9,"vwap":14},"2026-02-23",17.26,17.54,17,-1.03,7476500,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1184,"change":814,"percent_change":1094,"volume":1209,"transactions":9,"vwap":1184},"2026-02-20",17.2,18.24,17.17,7986100,{"date":1211,"open":14,"high":1200,"low":1212,"close":1213,"change":305,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-02-19",17.1,17.42,0.81,6611500,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1192,"change":436,"percent_change":1045,"volume":1221,"transactions":9,"vwap":1192},"2026-02-18",16.81,17.53,16.7,7299000,{"date":1223,"open":1224,"high":1177,"low":1225,"close":1226,"change":723,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-02-17",16.5,16.49,16.84,2.25,9472300,{"date":1230,"open":1154,"high":1231,"low":1141,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-02-13",16.73,16.47,0.62,3.91,9761000,{"date":1237,"open":1238,"high":1115,"low":473,"close":1239,"change":69,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-02-12",16,15.85,0.32,18508800,{"date":1243,"open":391,"high":1244,"low":1063,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-02-11",16.46,15.8,-5.26,-24.98,40089400,{"date":1250,"open":1251,"high":174,"low":49,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-02-10",21.54,21.059999,-0.48,-2.23,16259700,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1251,"change":69,"percent_change":353,"volume":1261,"transactions":9,"vwap":1251},"2026-02-09",21.43,21.74,21.33,3078500,{"date":1263,"open":1264,"high":1251,"low":1265,"close":1266,"change":206,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-02-06",21.12,21.07,21.49,1.8,2762200,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":252,"percent_change":835,"volume":1275,"transactions":9,"vwap":1274},"2026-02-05",21.19,21.44,20.89,21.11,2497200,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":633,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-02-04",21.2,21.4,20.92,21.29,0.47,4627100,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1271,"change":262,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1271},"2026-02-03",21.31,21.69,21.02,-0.24,2770700,{"date":1292,"open":1293,"high":1281,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-02-02",20.77,20.59,21.24,0.35,1.68,2969700,{"date":1300,"open":1301,"high":1280,"low":1302,"close":1273,"change":873,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1273},"2026-01-30",20.75,20.46,0.58,2932200,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1293,"change":168,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1293},"2026-01-29",20.39,20.8,20.1,2.06,2755800,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":873,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-01-28",20.26,20.49,20.13,20.35,0.59,1865300,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":263,"percent_change":988,"volume":1326,"transactions":9,"vwap":1325},"2026-01-27",20.6,20.61,20.18,20.23,1638000,{"date":1328,"open":1323,"high":1329,"low":1322,"close":1323,"change":1094,"percent_change":731,"volume":1330,"transactions":9,"vwap":1323},"2026-01-26",20.84,1809400,{"date":1332,"open":1333,"high":1334,"low":1302,"close":1335,"change":456,"percent_change":745,"volume":1336,"transactions":9,"vwap":1335},"2026-01-23",20.79,21.01,20.67,2659200,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-01-22",21.23,21.35,20.76,20.88,-0.23,-1.09,2196600,{"date":1347,"open":1293,"high":1348,"low":1349,"close":1274,"change":960,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1274},"2026-01-21",21.22,20.65,2.33,1879000,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-01-20",20.56,20.86,20.41,20.63,-0.41,-1.95,3008800,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":798,"volume":1368,"transactions":9,"vwap":1366},"2026-01-16",21.65,21.68,20.93,21.040001,-0.71,2258800,{"date":1370,"open":1371,"high":1372,"low":1278,"close":1373,"change":1318,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-01-15",21.28,21.76,21.75,2.79,2690800,{"date":1377,"open":1378,"high":1372,"low":49,"close":1379,"change":485,"percent_change":519,"volume":1380,"transactions":9,"vwap":1379},"2026-01-14",21.6,21.16,3484800,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1072,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-01-13",21.39,21.81,21.36,21.71,1.16,2776900,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":568,"percent_change":1026,"volume":1395,"transactions":9,"vwap":1394},"2026-01-12",21.34,21.64,21.09,21.46,2164300,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-01-09",21.79,22.01,21.1,21.48,-0.68,-3.07,4587600,{"date":1406,"open":1394,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":933,"volume":1411,"transactions":9,"vwap":1409},"2026-01-08",22.26,21.45,22.16,0.53,3809200,{"date":1413,"open":1295,"high":1414,"low":1265,"close":1415,"change":324,"percent_change":1073,"volume":1416,"transactions":9,"vwap":1415},"2026-01-07",21.87,21.63,3939400,{"date":1418,"open":1419,"high":1281,"low":1420,"close":1421,"change":634,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-01-06",20.57,20.36,21.27,3.4,4761700,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1419,"change":1410,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1419},"2026-01-05",19.94,20.73,2.64,3852600,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":314,"percent_change":501,"volume":1436,"transactions":9,"vwap":1435},"2026-01-02",20,20.08,19.63,20.040001,2586400,{"date":1438,"open":1439,"high":1433,"low":1440,"close":1441,"change":788,"percent_change":1010,"volume":1442,"transactions":9,"vwap":1441},"2025-12-31",19.93,19.82,19.84,1572800,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":710,"percent_change":69,"volume":1449,"transactions":9,"vwap":1448},"2025-12-30",19.95,20.07,19.88,19.99,2208800,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":987,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2025-12-29",20.22,20.25,19.91,19.98,-1.38,2290900,{"date":1459,"open":1455,"high":1460,"low":1439,"close":1314,"change":527,"percent_change":315,"volume":1461,"transactions":9,"vwap":1314},"2025-12-26",20.29,1963900,{"date":1463,"open":1439,"high":1464,"low":1465,"close":1466,"change":1080,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2025-12-24",20.11,19.81,19.97,0.45,984000,{"date":1470,"open":1465,"high":1455,"low":1471,"close":1447,"change":711,"percent_change":889,"volume":1472,"transactions":9,"vwap":1447},"2025-12-23",19.72,2186400,{"date":1474,"open":1446,"high":1433,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2025-12-22",19.69,19.8,-0.27,-1.35,3328400,{"date":1481,"open":1482,"high":1483,"low":1439,"close":1446,"change":343,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1446},"2025-12-19",20.47,20.5,-1.91,16492000,{"date":1487,"open":1488,"high":1489,"low":1317,"close":1302,"change":873,"percent_change":1318,"volume":1490,"transactions":9,"vwap":1302},"2025-12-18",20.54,20.69,3812600,{"date":1492,"open":1493,"high":1354,"low":1494,"close":1495,"change":252,"percent_change":938,"volume":1496,"transactions":9,"vwap":1495},"2025-12-17",20.32,20.15,20.34,2993500,{"date":1498,"open":1356,"high":1357,"low":1464,"close":1499,"change":1080,"percent_change":436,"volume":1500,"transactions":9,"vwap":1499},"2025-12-16",20.52,3886600,{"date":1502,"open":1495,"high":1302,"low":1503,"close":1504,"change":406,"percent_change":77,"volume":1505,"transactions":9,"vwap":1504},"2025-12-15",20.059999,20.43,4430300,{"date":1507,"open":49,"high":1400,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2025-12-12",20.14,20.21,-0.78,-3.72,3639000,{"date":1514,"open":1515,"high":1516,"low":1355,"close":1517,"change":959,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2025-12-11",20.94,21.38,20.99,0.33,3503300,{"date":1521,"open":1314,"high":1522,"low":1509,"close":1280,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1280},"2025-12-10",20.98,0.72,3.56,4250000,{"date":1527,"open":1528,"high":1483,"low":1441,"close":1529,"change":1343,"percent_change":864,"volume":1530,"transactions":9,"vwap":1529},"2025-12-09",20.4,20.2,3665800,{"date":1532,"open":1533,"high":1421,"low":1309,"close":1504,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1504},"2025-12-08",21.15,-0.72,-3.4,7217500,{"date":1538,"open":1539,"high":1340,"low":1393,"close":1533,"change":304,"percent_change":1080,"volume":1540,"transactions":9,"vwap":1533},"2025-12-05",21.17,2989800,{"date":1542,"open":1271,"high":1383,"low":1288,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2025-12-04",21.13,-0.1,-0.47,3042700,{"date":1548,"open":1420,"high":1549,"low":1550,"close":1339,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1339},"2025-12-03",21.32,20.27,0.91,4.48,5569000,{"date":1555,"open":1517,"high":1252,"low":1494,"close":1493,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1493},"2025-12-02",-0.64,-3.05,4096900,{"date":1560,"open":1561,"high":1549,"low":1562,"close":1563,"change":594,"percent_change":1172,"volume":1564,"transactions":9,"vwap":1563},"2025-12-01",21.049999,20.9,20.96,3695900,{"date":1566,"open":1567,"high":1279,"low":1561,"close":1264,"change":195,"percent_change":137,"volume":1568,"transactions":9,"vwap":1264},"2025-11-28",21.21,2202200,{"date":1570,"open":1301,"high":1408,"low":1322,"close":1295,"change":960,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1295},"2025-11-26",2.31,5267900,{"date":1574,"open":1575,"high":1576,"low":1503,"close":1341,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1341},"2025-11-25",20.09,20.91,0.71,3.54,4401800,{"date":1581,"open":1476,"high":1582,"low":1583,"close":1584,"change":406,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-11-24",20.31,19.73,20.049999,1.11,3414600,{"date":1588,"open":1589,"high":1455,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2025-11-21",19.2,19.13,19.83,0.83,4.37,3359600,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2025-11-20",18.93,19.39,18.71,19,0.43,2.32,4492400,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":788,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-11-19",18.74,18.91,18.47,18.57,-0.8,2888100,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1014,"percent_change":1014,"volume":1618,"transactions":9,"vwap":1617},"2025-11-18",18.5,18.85,18.32,18.72,3035400,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1617,"change":1027,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1617},"2025-11-17",19.12,19.24,18.69,-3.21,3681100,{"date":1627,"open":1628,"high":1629,"low":1621,"close":1630,"change":802,"percent_change":665,"volume":1631,"transactions":9,"vwap":1630},"2025-11-14",19.35,19.56,19.34,3182800,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1629,"change":1637,"percent_change":92,"volume":1638,"transactions":9,"vwap":1629},"2025-11-13",19.5,19.76,19.46,-0.04,2722400,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":723,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-11-12",19.38,19.74,19.23,19.6,1.92,2993100,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1643,"change":959,"percent_change":723,"volume":1652,"transactions":9,"vwap":1643},"2025-11-11",19.27,19.4,19.21,3125500,{"date":1654,"open":1655,"high":1656,"low":18,"close":1657,"change":1601,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-11-10",18.83,19.18,19.16,2.3,2711400,{"date":1661,"open":1662,"high":1607,"low":1663,"close":1664,"change":224,"percent_change":1240,"volume":1665,"transactions":9,"vwap":1664},"2025-11-07",18.63,18.52,18.73,2984700,{"date":1667,"open":1668,"high":1650,"low":1662,"close":1669,"change":343,"percent_change":810,"volume":1670,"transactions":9,"vwap":1669},"2025-11-06",19.1,18.67,3361400,{"date":1672,"open":1673,"high":1674,"low":1616,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-11-05",18.34,19.17,19.059999,0.73,3.98,4506400,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":883,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-11-04",18.29,18.48,18.23,18.33,-0.6,3240400,{"date":1688,"open":1689,"high":1609,"low":1690,"close":1691,"change":224,"percent_change":1518,"volume":1692,"transactions":9,"vwap":1691},"2025-11-03",18.3,18.12,18.44,4425900,{"date":1694,"open":1614,"high":1695,"low":1696,"close":1697,"change":456,"percent_change":864,"volume":1698,"transactions":9,"vwap":1697},"2025-10-31",18.54,18.07,18.38,4978900,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-10-30",18.79,19.09,18.56,18.59,-0.44,-2.31,4385800,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":92,"percent_change":595,"volume":1714,"transactions":9,"vwap":1713},"2025-10-29",19.14,19.41,18.96,19.030001,4035700,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1643,"change":35,"percent_change":171,"volume":1720,"transactions":9,"vwap":1643},"2025-10-28",18.98,19.44,18.66,3815200,{"date":1722,"open":1723,"high":1630,"low":1724,"close":1725,"change":1318,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-10-27",18.62,18.58,19.040001,3.2,5042500,{"date":1729,"open":1730,"high":1651,"low":1731,"close":1732,"change":884,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-10-24",19.19,18.41,18.45,-3.81,5847200,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1656,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1656},"2025-10-23",18.13,19.29,18.11,0.88,4.81,6495800,{"date":1744,"open":1745,"high":1746,"low":1201,"close":1689,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1689},"2025-10-22",17.55,18.87,-0.52,-2.76,9497800,{"date":1751,"open":1752,"high":1600,"low":1753,"close":1754,"change":1467,"percent_change":933,"volume":1755,"transactions":9,"vwap":1754},"2025-10-21",18.36,18.27,18.82,6461000,{"date":1757,"open":1758,"high":1695,"low":1753,"close":1759,"change":1637,"percent_change":802,"volume":1760,"transactions":9,"vwap":1759},"2025-10-20",18.43,18.37,3004500,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1731,"change":43,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1731},"2025-10-17",18.14,18.49,18.059999,1.71,3490300,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":870,"transactions":9,"vwap":1773},"2025-10-16",17.87,18.22,17.79,18.1,0.24,1.34,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":224,"percent_change":374,"volume":1782,"transactions":9,"vwap":1781},"2025-10-15",18,18.25,17.74,17.86,2940300,{"date":1784,"open":1201,"high":1785,"low":1171,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-10-14",18.01,17.8,0.5,2.89,3564500,{"date":1791,"open":1792,"high":1793,"low":1199,"close":1792,"change":314,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-10-13",17.3,17.47,1.17,3609500,{"date":1797,"open":1798,"high":1798,"low":1169,"close":1212,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1212},"2025-10-10",18.16,-1,-5.52,5605400,{"date":1803,"open":1764,"high":1614,"low":1785,"close":1773,"change":417,"percent_change":1059,"volume":1804,"transactions":9,"vwap":1773},"2025-10-09",3525200,{"date":1806,"open":1807,"high":1758,"low":1808,"close":1731,"change":63,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1731},"2025-10-08",18.02,17.88,2.28,2969600,{"date":1812,"open":1813,"high":1771,"low":1814,"close":1778,"change":604,"percent_change":343,"volume":1815,"transactions":9,"vwap":1778},"2025-10-07",18.08,17.89,3980400,{"date":1817,"open":1818,"high":1590,"low":1781,"close":1696,"change":710,"percent_change":224,"volume":1819,"transactions":9,"vwap":1696},"2025-10-06",18.040001,9779400,{"date":1821,"open":1822,"high":1779,"low":1792,"close":1765,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1765},"2025-10-03",17.32,0.84,4.88,6406200,{"date":1827,"open":1828,"high":1184,"low":1171,"close":1829,"change":1094,"percent_change":672,"volume":1830,"transactions":9,"vwap":1829},"2025-10-02",17.36,17.22,3293900,{"date":1832,"open":1186,"high":1822,"low":1833,"close":1192,"change":1467,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1192},"2025-10-01",16.75,2.67,3551700,{"date":1837,"open":1176,"high":1838,"low":1839,"close":1840,"change":235,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-09-30",16.96,16.56,16.83,-0.77,2672900,{"date":1844,"open":1201,"high":1201,"low":1845,"close":1838,"change":224,"percent_change":324,"volume":1846,"transactions":9,"vwap":1838},"2025-09-29",16.62,2671700,{"date":1848,"open":1849,"high":1178,"low":1850,"close":1851,"change":1774,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-09-26",16.71,16.63,16.9,1.44,2639600,{"date":1855,"open":1856,"high":1212,"low":1850,"close":1857,"change":797,"percent_change":334,"volume":1858,"transactions":9,"vwap":1857},"2025-09-25",17.059999,16.66,3083900,{"date":1860,"open":1856,"high":1861,"low":1851,"close":1862,"change":959,"percent_change":63,"volume":1863,"transactions":9,"vwap":1862},"2025-09-24",17.15,17.12,2436900,{"date":1865,"open":1861,"high":1866,"low":1169,"close":1867,"change":113,"percent_change":252,"volume":1868,"transactions":9,"vwap":1867},"2025-09-23",17.24,17.049999,2107500,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1179,"change":1014,"percent_change":1014,"volume":1874,"transactions":9,"vwap":1179},"2025-09-22",17.09,17.38,16.99,3270500,{"date":1876,"open":1792,"high":1792,"low":1178,"close":1179,"change":717,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1179},"2025-09-19",-1.44,4899500,{"date":1880,"open":1792,"high":1881,"low":1882,"close":1883,"change":1080,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-09-18",17.4,17.11,17.33,0.52,2967800,{"date":1887,"open":1888,"high":1745,"low":1889,"close":1866,"change":744,"percent_change":84,"volume":1890,"transactions":9,"vwap":1866},"2025-09-17",17.44,17.07,3996400,{"date":1892,"open":1893,"high":1185,"low":1206,"close":1872,"change":1637,"percent_change":1343,"volume":1894,"transactions":9,"vwap":1872},"2025-09-16",17.48,3112200,{"date":1896,"open":1897,"high":1898,"low":1872,"close":1213,"change":1053,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1213},"2025-09-15",17.92,17.93,-1.8,3414500,{"date":1902,"open":1770,"high":1903,"low":1904,"close":1780,"change":1155,"percent_change":1877,"volume":1905,"transactions":9,"vwap":1780},"2025-09-12",17.91,17.72,3184000,{"date":1907,"open":1898,"high":1773,"low":1781,"close":1778,"change":959,"percent_change":923,"volume":1908,"transactions":9,"vwap":1778},"2025-09-11",3267800,{"date":1910,"open":1911,"high":1771,"low":1912,"close":1898,"change":560,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1898},"2025-09-10",18.2,17.67,-2.18,2973900,{"date":1916,"open":1731,"high":1917,"low":1918,"close":1684,"change":690,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1684},"2025-09-09",18.51,18.21,-0.92,2137700,{"date":1922,"open":1599,"high":1599,"low":1771,"close":1614,"change":1053,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1614},"2025-09-08",-1.7,2436100,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1754,"change":765,"percent_change":1551,"volume":1930,"transactions":9,"vwap":1754},"2025-09-05",18.7,19.08,18.65,2515200,{"date":1932,"open":1689,"high":1669,"low":1690,"close":1929,"change":168,"percent_change":1658,"volume":1933,"transactions":9,"vwap":1929},"2025-09-04",2424100,{"date":1935,"open":1936,"high":1684,"low":1778,"close":1683,"change":103,"percent_change":142,"volume":1937,"transactions":9,"vwap":1683},"2025-09-03",18.049999,2104600,{"date":1939,"open":1940,"high":1941,"low":1814,"close":1690,"change":252,"percent_change":236,"volume":1942,"transactions":9,"vwap":1690},"2025-09-02",18.09,18.18,3310600,{"date":1944,"open":1945,"high":1608,"low":1739,"close":1689,"change":594,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1689},"2025-08-29",18.4,-0.87,2924500,{"date":1949,"open":1623,"high":1623,"low":1950,"close":1951,"change":604,"percent_change":263,"volume":1952,"transactions":9,"vwap":1951},"2025-08-28",18.17,18.46,2509500,{"date":1954,"open":1955,"high":1701,"low":1663,"close":1956,"change":1014,"percent_change":1014,"volume":1957,"transactions":9,"vwap":1956},"2025-08-27",18.55,18.53,3017700,{"date":1959,"open":1960,"high":1623,"low":1961,"close":1956,"change":1072,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1956},"2025-08-26",18.35,18.31,1.37,2807000,{"date":1965,"open":1681,"high":1673,"low":1966,"close":1967,"change":484,"percent_change":1705,"volume":1968,"transactions":9,"vwap":1967},"2025-08-25",18.15,18.28,2396600,{"date":1970,"open":1814,"high":1691,"low":1786,"close":1752,"change":1318,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1752},"2025-08-22",3.32,2408500,{"date":1974,"open":1975,"high":1786,"low":1195,"close":1976,"change":959,"percent_change":889,"volume":1977,"transactions":9,"vwap":1976},"2025-08-21",17.51,17.77,2540600,{"date":1979,"open":1980,"high":1981,"low":1184,"close":1982,"change":50,"percent_change":353,"volume":1983,"transactions":9,"vwap":1982},"2025-08-20",17.58,17.82,17.7,3650000,{"date":1985,"open":1986,"high":1798,"low":1987,"close":1988,"change":731,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-08-19",17.98,17.65,17.66,-1.62,3095100,{"date":1992,"open":1911,"high":1771,"low":1903,"close":1993,"change":1343,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-08-18",17.95,-1.27,3063200,{"date":1997,"open":1960,"high":1752,"low":1813,"close":1941,"change":1544,"percent_change":485,"volume":1998,"transactions":9,"vwap":1941},"2025-08-15",2710100,{"date":2000,"open":1818,"high":1684,"low":1778,"close":1967,"change":710,"percent_change":69,"volume":2001,"transactions":9,"vwap":1967},"2025-08-14",2770100,{"date":2003,"open":1807,"high":1689,"low":1814,"close":1753,"change":1518,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1753},"2025-08-13",1.84,3924200,{"date":2007,"open":1195,"high":2008,"low":1184,"close":2009,"change":142,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-08-12",17.96,17.94,3.52,4594100,{"date":2013,"open":2014,"high":2015,"low":2016,"close":1883,"change":314,"percent_change":1794,"volume":2017,"transactions":9,"vwap":1883},"2025-08-11",17.14,17.45,17.13,3147600,{"date":2019,"open":1883,"high":2020,"low":1212,"close":2016,"change":594,"percent_change":147,"volume":2021,"transactions":9,"vwap":2016},"2025-08-08",17.39,3900100,{"date":2023,"open":1184,"high":2024,"low":1871,"close":2025,"change":814,"percent_change":1094,"volume":2026,"transactions":9,"vwap":2025},"2025-08-07",17.43,17.29,5301800,{"date":2028,"open":2014,"high":1881,"low":1867,"close":1792,"change":43,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1792},"2025-08-06",1.82,4545100,{"date":2032,"open":1856,"high":1861,"low":1176,"close":1873,"change":568,"percent_change":195,"volume":2033,"transactions":9,"vwap":1873},"2025-08-05",5058500,{"date":2035,"open":1873,"high":1861,"low":2036,"close":2037,"change":215,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-08-04",16.88,17.01,0.89,4272300,{"date":2041,"open":2042,"high":1212,"low":1231,"close":2043,"change":788,"percent_change":938,"volume":2044,"transactions":9,"vwap":2043},"2025-08-01",16.91,16.86,5349700,{"date":2046,"open":1862,"high":2047,"low":1218,"close":2037,"change":744,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2037},"2025-07-31",17.16,-0.82,5274700,{"date":2051,"open":1213,"high":2052,"low":1871,"close":1861,"change":1155,"percent_change":969,"volume":2053,"transactions":9,"vwap":1861},"2025-07-30",17.49,5377000,{"date":2055,"open":1988,"high":2056,"low":2057,"close":1184,"change":717,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1184},"2025-07-29",17.76,17.25,-1.42,4720900,{"date":2061,"open":1200,"high":1981,"low":1194,"close":1988,"change":353,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1988},"2025-07-28",1.32,7148900,{"date":2065,"open":1856,"high":1195,"low":1840,"close":2024,"change":879,"percent_change":1726,"volume":2066,"transactions":9,"vwap":2024},"2025-07-25",10169800,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-07-24",18.88,18.97,16.87,16.89,-3.31,-16.39,17454900,{"date":2077,"open":2078,"high":1528,"low":1475,"close":1529,"change":43,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1529},"2025-07-23",20.17,1.56,5747000,{"date":2082,"open":1445,"high":2083,"low":1447,"close":2084,"change":710,"percent_change":69,"volume":2085,"transactions":9,"vwap":2084},"2025-07-22",20.33,19.89,4995300,{"date":2087,"open":2088,"high":1454,"low":2088,"close":1447,"change":1787,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1447},"2025-07-21",19.43,2.58,5059400,{"date":2092,"open":2093,"high":2094,"low":1656,"close":1641,"change":883,"percent_change":137,"volume":2095,"transactions":9,"vwap":1641},"2025-07-18",19.53,19.55,3000500,{"date":2097,"open":1644,"high":2098,"low":2099,"close":2100,"change":883,"percent_change":137,"volume":2101,"transactions":9,"vwap":2100},"2025-07-17",19.71,19.42,19.49,3443700,{"date":2103,"open":2093,"high":2104,"low":1649,"close":1644,"change":873,"percent_change":1233,"volume":2105,"transactions":9,"vwap":1644},"2025-07-16",19.66,3284200,{"date":2107,"open":1426,"high":2108,"low":1636,"close":2109,"change":797,"percent_change":1706,"volume":2110,"transactions":9,"vwap":2109},"2025-07-15",20.02,19.48,2855300,{"date":2112,"open":1445,"high":1432,"low":1642,"close":1426,"change":113,"percent_change":788,"volume":2113,"transactions":9,"vwap":1426},"2025-07-14",2437100,{"date":2115,"open":1316,"high":2078,"low":2116,"close":1466,"change":717,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1466},"2025-07-11",19.78,-1.24,3725700,{"date":2120,"open":1316,"high":1504,"low":1464,"close":1452,"change":711,"percent_change":889,"volume":2121,"transactions":9,"vwap":1452},"2025-07-10",2601600,{"date":2123,"open":1495,"high":1307,"low":1454,"close":1508,"change":69,"percent_change":1072,"volume":2124,"transactions":9,"vwap":1508},"2025-07-09",2365100,{"date":2126,"open":1432,"high":2127,"low":1445,"close":1575,"change":1080,"percent_change":1467,"volume":2128,"transactions":9,"vwap":1575},"2025-07-08",20.24,4232300,{"date":2130,"open":1550,"high":1302,"low":1448,"close":1432,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1432},"2025-07-07",-0.42,-2.06,1871400,{"date":2135,"open":1482,"high":1419,"low":1582,"close":2136,"change":235,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-07-03",20.42,-0.63,2074900,{"date":2140,"open":2141,"high":1322,"low":1445,"close":2142,"change":1518,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-07-02",20.3,20.55,1.63,3271900,{"date":2146,"open":1583,"high":1420,"low":1434,"close":1452,"change":1787,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1452},"2025-07-01",2.54,3217800,{"date":2150,"open":2151,"high":1440,"low":1636,"close":1471,"change":484,"percent_change":560,"volume":2152,"transactions":9,"vwap":1471},"2025-06-30",19.77,2165900,{"date":2154,"open":2155,"high":1441,"low":2156,"close":1476,"change":1518,"percent_change":1073,"volume":2157,"transactions":9,"vwap":1476},"2025-06-27",19.64,19.47,4113100,{"date":2159,"open":1674,"high":1634,"low":2160,"close":2156,"change":43,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2156},"2025-06-26",19.15,1.62,2335100,{"date":2164,"open":2109,"high":2100,"low":1702,"close":1657,"change":809,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1657},"2025-06-25",-1.54,5135500,{"date":2168,"open":1651,"high":2093,"low":2169,"close":1636,"change":374,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1636},"2025-06-24",18.9,1.78,2801700,{"date":2173,"open":1597,"high":1730,"low":1669,"close":1621,"change":224,"percent_change":43,"volume":2174,"transactions":9,"vwap":1621},"2025-06-23",2367600,{"date":2176,"open":2177,"high":2160,"low":1617,"close":1675,"change":1080,"percent_change":1282,"volume":2178,"transactions":9,"vwap":1675},"2025-06-20",19.07,6495300,{"date":2180,"open":1615,"high":1589,"low":1615,"close":2070,"change":873,"percent_change":614,"volume":2181,"transactions":9,"vwap":2070},"2025-06-18",2394200,{"date":2183,"open":1643,"high":1643,"low":1623,"close":1615,"change":1253,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1615},"2025-06-17",-2.48,2938600,{"date":2187,"open":1710,"high":2188,"low":1754,"close":2189,"change":1410,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-06-16",19.36,19.33,2.82,2488100,{"date":2193,"open":1702,"high":1649,"low":2194,"close":18,"change":770,"percent_change":2195,"volume":2196,"transactions":9,"vwap":18},"2025-06-13",18.68,-2.59,1885600,{"date":2198,"open":1730,"high":1644,"low":1702,"close":2199,"change":69,"percent_change":899,"volume":2200,"transactions":9,"vwap":2199},"2025-06-12",19.3,2105600,{"date":2202,"open":1641,"high":1634,"low":2160,"close":2203,"change":1637,"percent_change":456,"volume":2204,"transactions":9,"vwap":2203},"2025-06-11",19.25,1591000,{"date":2206,"open":1675,"high":1650,"low":1675,"close":1738,"change":353,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1738},"2025-06-10",1.21,1921100,{"date":2210,"open":1597,"high":1649,"low":2169,"close":1675,"change":314,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1675},"2025-06-09",1.06,2147800,{"date":2214,"open":1662,"high":2215,"low":1956,"close":2216,"change":1518,"percent_change":2170,"volume":2217,"transactions":9,"vwap":2216},"2025-06-06",18.89,18.86,1821200,{"date":2219,"open":1723,"high":2220,"low":1917,"close":1956,"change":235,"percent_change":91,"volume":2221,"transactions":9,"vwap":1956},"2025-06-05",18.84,2191300,{"date":2223,"open":1664,"high":1717,"low":1663,"close":1719,"change":484,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1719},"2025-06-04",-0.43,2493800,{"date":2227,"open":1695,"high":1746,"low":2228,"close":1606,"change":765,"percent_change":831,"volume":2229,"transactions":9,"vwap":1606},"2025-06-03",18.26,2681300,{"date":2231,"open":2215,"high":2232,"low":2233,"close":1609,"change":2234,"percent_change":1359,"volume":2235,"transactions":9,"vwap":1609},"2025-06-02",18.92,18.39,-0.37,3310000,{"date":2237,"open":2238,"high":2238,"low":1701,"close":2239,"change":492,"percent_change":365,"volume":2240,"transactions":9,"vwap":2239},"2025-05-30",19.32,18.94,3835100,{"date":2242,"open":1725,"high":1598,"low":1717,"close":1598,"change":324,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1598},"2025-05-29",1.89,2694000,{"date":2246,"open":2100,"high":1634,"low":1717,"close":1713,"change":797,"percent_change":2247,"volume":2248,"transactions":9,"vwap":1713},"2025-05-28",-2.36,3374400,{"date":2250,"open":1657,"high":2251,"low":1607,"close":2100,"change":960,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2100},"2025-05-27",19.51,2.52,3228800,{"date":2255,"open":2169,"high":1589,"low":2069,"close":2256,"change":2224,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-05-23",19.01,-2.21,2876300,{"date":2260,"open":1738,"high":2109,"low":1643,"close":1718,"change":873,"percent_change":1233,"volume":2261,"transactions":9,"vwap":1718},"2025-05-22",2731800,{"date":2263,"open":2264,"high":1475,"low":2238,"close":2238,"change":2265,"percent_change":974,"volume":2266,"transactions":9,"vwap":2238},"2025-05-21",19.52,-0.51,2511400,{"date":2268,"open":2269,"high":1494,"low":1471,"close":1591,"change":690,"percent_change":835,"volume":2270,"transactions":9,"vwap":1591},"2025-05-20",20.030001,2493000,{"date":2272,"open":1476,"high":2273,"low":2116,"close":1432,"change":1544,"percent_change":770,"volume":2274,"transactions":9,"vwap":1432},"2025-05-19",20.28,3930800,{"date":2276,"open":1584,"high":1550,"low":2277,"close":1309,"change":568,"percent_change":1544,"volume":2278,"transactions":9,"vwap":1309},"2025-05-16",20.01,4265400,{"date":2280,"open":1447,"high":1529,"low":2281,"close":2282,"change":374,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-05-15",19.79,20.12,1.72,5073200,{"date":2286,"open":2287,"high":1476,"low":1636,"close":2116,"change":103,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2116},"2025-05-14",19.58,0.56,5365500,{"date":2291,"open":1668,"high":1476,"low":1607,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-05-13",19.67,0.67,3.53,8023500,{"date":2297,"open":1682,"high":2160,"low":1691,"close":1600,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":1600},"2025-05-12",1.76,10.21,6825500,{"date":2302,"open":1872,"high":1195,"low":1208,"close":1866,"change":113,"percent_change":690,"volume":2303,"transactions":9,"vwap":1866},"2025-05-09",3028000,{"date":2305,"open":2306,"high":2307,"low":2308,"close":1194,"change":594,"percent_change":1919,"volume":2309,"transactions":9,"vwap":1194},"2025-05-08",17.59,17.73,16.51,7660800,{"date":2311,"open":1226,"high":1185,"low":1857,"close":2024,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2024},"2025-05-07",0.78,4.68,8259400,{"date":2316,"open":2317,"high":1176,"low":2318,"close":2319,"change":1467,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-05-06",15.99,15.75,16.65,2.78,7799000,{"date":2323,"open":2324,"high":2325,"low":1119,"close":2326,"change":252,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-05-05",16.13,16.43,16.2,-1.1,5681500,{"date":2330,"open":2331,"high":2332,"low":2333,"close":1107,"change":697,"percent_change":623,"volume":2334,"transactions":9,"vwap":1107},"2025-05-02",16.15,16.42,15.98,5878000,{"date":2336,"open":1090,"high":1119,"low":1100,"close":2337,"change":568,"percent_change":235,"volume":2338,"transactions":9,"vwap":2337},"2025-05-01",15.87,4810600,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":305,"percent_change":2038,"volume":2345,"transactions":9,"vwap":2344},"2025-04-30",15.61,15.92,15.34,15.89,3940700,{"date":2347,"open":2348,"high":1113,"low":425,"close":2318,"change":163,"percent_change":35,"volume":2349,"transactions":9,"vwap":2318},"2025-04-29",15.63,3056200,{"date":2351,"open":2318,"high":1130,"low":2352,"close":1085,"change":50,"percent_change":899,"volume":2353,"transactions":9,"vwap":1085},"2025-04-28",15.59,3760100,{"date":2355,"open":1239,"high":1239,"low":992,"close":1092,"change":1026,"percent_change":2356,"volume":2357,"transactions":9,"vwap":1092},"2025-04-25",-0.57,3685100,{"date":2359,"open":932,"high":1137,"low":932,"close":2360,"change":1884,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-04-24",15.77,3.41,5116000,{"date":2364,"open":2365,"high":2366,"low":868,"close":2367,"change":2293,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-04-23",15.12,15.86,15.25,4.6,6094800,{"date":2371,"open":371,"high":402,"low":352,"close":372,"change":163,"percent_change":475,"volume":2372,"transactions":9,"vwap":372},"2025-04-22",3984200,{"date":178,"open":518,"high":466,"low":826,"close":534,"change":1544,"percent_change":1402,"volume":2374,"transactions":9,"vwap":534},3576900]