[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MD":3,"homepage-market-summary":31,"stock-historical-MD":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MD","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Pediatrix Medical Group, Inc.","NYSE",null,"SERVICES-HOSPITALS","Pediatrix Medical Group Inc provides physician services to hospitals, intensive care units, and other medical units. The services provided by the company include maternal care for expectant mothers, intensive care for premature babies, cardiology care for infants suffering from heart defects, and anesthesia care during surgeries, among others. The company operates only under one segment which provides physician services including newborn, maternal-fetal, and other pediatric subspecialty care. It generates majority of the revenue through neonatology and other pediatric subspecialties.","2,260","Sunrise, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},25.83,25.81,26.4,25.72,26,-0.17,-0.65,655822.140481,9113,26.0092,27.94,15.7,837692.2730911634,82.8,7812,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},11.84,837851,305815560.545882,110.86,"2025-04-25",[184,185,195,206,217,228,238,246,256,266,274,283,293,301,310,320,330,340,351,362,373,382,391,399,409,419,428,436,445,455,465,473,480,488,496,506,515,524,530,539,547,555,565,574,582,591,601,610,617,625,632,640,647,657,665,674,683,693,699,705,713,722,726,730,736,741,747,755,761,766,773,780,787,795,803,812,817,825,834,840,847,853,862,868,877,885,893,900,909,916,923,931,939,947,955,963,972,978,985,991,999,1005,1012,1019,1025,1030,1038,1044,1053,1061,1066,1075,1083,1090,1098,1103,1111,1115,1122,1127,1134,1137,1143,1151,1159,1164,1168,1173,1179,1187,1196,1203,1211,1218,1225,1232,1239,1244,1251,1258,1263,1270,1276,1280,1288,1295,1302,1309,1315,1322,1330,1336,1343,1352,1359,1363,1369,1377,1385,1392,1399,1406,1412,1418,1423,1430,1435,1441,1445,1450,1455,1459,1464,1468,1476,1483,1488,1492,1497,1501,1508,1510,1515,1522,1527,1531,1537,1540,1544,1552,1556,1562,1567,1571,1575,1579,1583,1588,1594,1598,1603,1609,1613,1621,1627,1632,1637,1642,1645,1649,1654,1660,1668,1674,1680,1685,1691,1696,1702,1708,1714,1720,1723,1727,1731,1735,1738,1742,1748,1751,1754,1758,1765,1772,1780,1788,1795,1803,1811,1819,1826,1833,1839,1846,1854,1861,1868,1875,1881,1888,1895,1901,1907,1913,1919,1925,1931,1937,1943,1948,1955,1960,1965,1970,1978,1982,1986,1995,1999,2005,2010,2016,2020,2026,2031,2035,2039,2043,2049,2054,2058,2061,2064,2068,2073,2076,2082,2088,2094,2101,2109,2116,2123,2130,2136,2144,2152,2160,2167,2175,2182,2187,2193,2199,2205,2213,2219,2224,2229,2236,2239,2244,2250,2257,2263,2269,2274,2282,2288,2293,2299,2307,2314,2319,2326,2331,2338,2343,2348,2354,2361,2368,2373,2378,2381,2385,2392,2397,2401,2406,2412,2418,2425,2430,2435,2439,2448,2455,2461,2467,2472,2477,2483,2488,2494,2499,2503,2509,2516,2521,2528,2533,2538,2544,2550],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",26.27,26.51,25.7,-0.1,-0.38,667747.539129,9281,25.9667,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",25.9,26.46,25.5901,26.1,0.13,0.5,953188.2345,8389,26.1376,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",25.77,26.2928,25.67,25.97,0.21,0.82,616415.990702,8253,25.9467,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",25.8,26.1168,25.4,25.76,0.03,0.12,1528692.557224,12843,25.741,{"date":229,"open":230,"high":188,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",26.14,25.64,25.73,-0.33,-1.27,779502.2132,9518,25.7748,{"date":239,"open":240,"high":200,"low":241,"close":242,"change":201,"percent_change":202,"volume":243,"transactions":244,"vwap":245},"2026-09-29",25.82,25.4801,26.06,528313.36175,8503,25.8926,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":191,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",26.23,26.82,25.85,25.93,-1.44,629319.829235,10115,26.019,{"date":257,"open":258,"high":259,"low":258,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",25.66,26.34,26.31,0.65,2.53,386030.476406,7154,26.1961,{"date":267,"open":268,"high":268,"low":269,"close":258,"change":270,"percent_change":96,"volume":271,"transactions":272,"vwap":273},"2026-09-24",26.25,25.55,-0.2,732588.203478,10640,25.703,{"date":275,"open":248,"high":18,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",25.79,25.86,-0.49,-1.86,454011.552445,9221,25.9233,{"date":284,"open":285,"high":286,"low":285,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",25.61,26.485,26.35,0.58,2.25,817965.104222,12088,26.3201,{"date":294,"open":242,"high":242,"low":295,"close":208,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",25.3,-0.16,-0.62,506763.486425,10521,25.7015,{"date":302,"open":303,"high":211,"low":304,"close":251,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",25.5,25.1801,0.44,1.73,2056959.098764,13651,25.8772,{"date":311,"open":312,"high":313,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",26.36,26.47,25.49,-0.64,-2.45,856549.221021,13019,25.6922,{"date":321,"open":322,"high":323,"low":242,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",26.94,27.22,26.13,-0.56,-2.1,629320.411883,11145,26.2439,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":39,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",26.61,27.219,26.2,26.69,-0.82,785374.373664,11681,26.7186,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",26.98,27.33,26.05,26.91,0.14,0.52,750847.549673,14093,26.8202,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",27.11,27.215,26.64,26.77,0.04,0.15,516909.234777,9017,26.8034,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-10",27.06,27.56,26.6,26.73,-0.36,-1.33,740581.623466,11580,26.8559,{"date":374,"open":375,"high":376,"low":334,"close":377,"change":358,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",26.78,27.14,27.09,0.56,713680.860115,10498,26.8001,{"date":383,"open":384,"high":385,"low":386,"close":322,"change":387,"percent_change":233,"volume":388,"transactions":389,"vwap":390},"2026-09-08",26.62,27.04,26.28,-0.09,638923.899022,10769,26.862,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":358,"percent_change":378,"volume":396,"transactions":397,"vwap":398},"2026-09-04",26.65,27.065,27.03,532946.683252,9749,26.9723,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":72,"volume":406,"transactions":407,"vwap":408},"2026-09-03",27,27.2381,26.63,26.88,0.02,609901.912313,9712,26.8621,{"date":410,"open":411,"high":412,"low":411,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",26.57,27.28,26.86,0.39,1.47,823633.495453,11352,26.9322,{"date":420,"open":421,"high":422,"low":423,"close":313,"change":424,"percent_change":89,"volume":425,"transactions":426,"vwap":427},"2026-09-01",26.29,26.85,26.065,0.24,715422.681001,10394,26.5786,{"date":429,"open":430,"high":431,"low":430,"close":248,"change":191,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-31",25.33,26.5384,-1.43,682436.699341,9764,26.2335,{"date":437,"open":438,"high":364,"low":439,"close":332,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",26.92,26.4131,-0.19,-0.71,706848.487321,10557,26.6513,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":325,"volume":452,"transactions":453,"vwap":454},"2026-08-27",26.79,26.9163,26.6301,26.8,-0.15,544486.013631,8537,26.7943,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":451,"volume":462,"transactions":463,"vwap":464},"2026-08-26",26.93,27.26,26.7,26.95,-0.04,528158.832148,8677,26.9008,{"date":466,"open":467,"high":467,"low":468,"close":469,"change":414,"percent_change":415,"volume":470,"transactions":471,"vwap":472},"2026-08-25",27.1,26.5573,26.99,507704.350921,9813,26.8531,{"date":474,"open":475,"high":469,"low":312,"close":366,"change":223,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",26.66,0.11,681712.19237,10018,26.5628,{"date":481,"open":334,"high":482,"low":20,"close":411,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",26.68,0.35,1.33,956146.481427,10843,26.4756,{"date":489,"open":490,"high":401,"low":242,"close":491,"change":492,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",26.45,26.22,0,839721.720223,11881,26.3314,{"date":497,"open":498,"high":499,"low":500,"close":491,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",26.145,26.44,25.15,-0.34,-1.28,1354083.610262,15823,26.1125,{"date":507,"open":508,"high":376,"low":490,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",26.54,26.56,0.22,0.84,943159.731544,12114,26.6887,{"date":516,"open":517,"high":355,"low":518,"close":259,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",26.39,25.87,-0.27,-1.01,613010.546623,8997,26.3328,{"date":525,"open":268,"high":526,"low":230,"close":332,"change":424,"percent_change":89,"volume":527,"transactions":528,"vwap":529},"2026-08-14",26.81,607129.053421,11778,26.5924,{"date":531,"open":459,"high":532,"low":533,"close":534,"change":535,"percent_change":278,"volume":536,"transactions":537,"vwap":538},"2026-08-13",26.97,26.04,26.37,-0.13,719451.220918,11369,26.3184,{"date":540,"open":20,"high":366,"low":20,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",26.5,0.36,1.38,610356.027954,9806,26.4139,{"date":548,"open":491,"high":549,"low":200,"close":230,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",26.7399,0.06,0.23,673477.556345,12307,26.2393,{"date":556,"open":482,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",26.9389,25.48,26.08,-1,-3.69,861829.775608,13835,26.1016,{"date":566,"open":517,"high":567,"low":517,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",27.329,27.08,0.57,2.15,898461.212405,13910,27.0463,{"date":575,"open":576,"high":577,"low":576,"close":188,"change":347,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-06",25.63,26.71,2,1065016.553175,15666,26.4779,{"date":583,"open":584,"high":499,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",24.94,25.99,1.28,5.18,1488230.491007,24283,25.9859,{"date":592,"open":593,"high":366,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",23.555,22.6,24.71,-1.54,-5.87,1523796.005954,23605,24.8298,{"date":602,"open":459,"high":603,"low":604,"close":268,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-03",27.3,26.195,-0.26,-0.98,720664.483388,14546,26.5631,{"date":611,"open":559,"high":612,"low":613,"close":188,"change":223,"percent_change":476,"volume":614,"transactions":615,"vwap":616},"2026-07-31",26.55,26.0199,453556.981721,10266,26.3744,{"date":618,"open":619,"high":345,"low":187,"close":620,"change":163,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-30",26.53,26.48,-0.94,794524.49617,11306,26.4971,{"date":626,"open":627,"high":401,"low":628,"close":367,"change":535,"percent_change":107,"volume":629,"transactions":630,"vwap":631},"2026-07-29",26.72,26.3101,553125.666109,10972,26.6375,{"date":633,"open":490,"high":404,"low":634,"close":413,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-28",26.24,0.72,2.75,485444.1859,9368,26.6532,{"date":641,"open":642,"high":482,"low":585,"close":230,"change":122,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-27",26.26,-0.46,754698.320408,12747,26.2274,{"date":648,"open":649,"high":650,"low":651,"close":642,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-24",25.84,26.465,25.75,0.68,2.66,533293.094139,9044,26.2543,{"date":658,"open":533,"high":533,"low":659,"close":660,"change":163,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-23",25.3605,25.58,-0.97,604704.358004,8841,25.5574,{"date":666,"open":667,"high":667,"low":668,"close":16,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-22",26.17,25.465,-0.31,-1.19,577509.921344,9798,25.7811,{"date":675,"open":676,"high":230,"low":677,"close":230,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-21",25.56,25.45,0.43,1.67,609661.444812,10576,25.9554,{"date":684,"open":334,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-20",26.38,25.62,25.71,-0.42,-1.61,502749.297688,10187,25.7909,{"date":694,"open":200,"high":695,"low":696,"close":324,"change":46,"percent_change":697,"volume":698,"transactions":9,"vwap":324},"2026-07-17",26.76,25.96,-0.8,566400,{"date":700,"open":701,"high":249,"low":701,"close":259,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":259},"2026-07-16",25.27,0.46,1.78,975700,{"date":706,"open":707,"high":334,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-15",24.08,23.87,25.88,1.77,7.34,1621900,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-14",24.99,25.049999,24.1,24.11,-2.03,-7.77,1247300,{"date":723,"open":724,"high":450,"low":585,"close":230,"change":535,"percent_change":278,"volume":725,"transactions":9,"vwap":230},"2026-07-13",26.41,695000,{"date":727,"open":413,"high":532,"low":585,"close":187,"change":22,"percent_change":728,"volume":729,"transactions":9,"vwap":187},"2026-07-10",-2.41,559600,{"date":731,"open":732,"high":733,"low":260,"close":438,"change":201,"percent_change":734,"volume":735,"transactions":9,"vwap":438},"2026-07-09",26.67,27.02,0.49,787600,{"date":737,"open":732,"high":738,"low":386,"close":447,"change":739,"percent_change":39,"volume":740,"transactions":9,"vwap":447},"2026-07-08",26.84,-0.06,865700,{"date":742,"open":743,"high":26,"low":447,"close":422,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":422},"2026-07-07",27.5,-0.54,-1.97,786500,{"date":748,"open":532,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-06",27.41,26.83,27.39,0.63,2.35,674400,{"date":756,"open":230,"high":404,"low":757,"close":695,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":695},"2026-07-02",25.89,0.62,2.37,831900,{"date":762,"open":303,"high":499,"low":303,"close":230,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":230},"2026-07-01",0.81,3.2,987300,{"date":767,"open":768,"high":221,"low":769,"close":430,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":430},"2026-06-30",24.65,24.37,0.64,2.59,704000,{"date":774,"open":775,"high":776,"low":769,"close":777,"change":778,"percent_change":357,"volume":779,"transactions":9,"vwap":777},"2026-06-29",24.7,24.86,24.69,0.01,776600,{"date":781,"open":782,"high":777,"low":783,"close":784,"change":569,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-26",24.059999,23.88,24.68,2.36,1557000,{"date":788,"open":789,"high":790,"low":791,"close":718,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":718},"2026-06-25",24.32,24.47,23.99,-0.11,-0.45,702600,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":542,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-24",23.94,24.53,23.48,24.22,1.51,630900,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-23",23.24,24.2,23.2,23.86,0.34,1.45,580800,{"date":813,"open":808,"high":718,"low":814,"close":815,"change":387,"percent_change":191,"volume":816,"transactions":9,"vwap":815},"2026-06-22",23.44,23.52,926900,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":550,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-18",23.65,23.73,22.91,23.61,0.25,2146200,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-17",24.07,24.26,23.42,23.55,-0.6,-2.48,648300,{"date":835,"open":836,"high":775,"low":791,"close":837,"change":39,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-16",24.6,24.15,-0.9,609400,{"date":841,"open":842,"high":843,"low":844,"close":769,"change":72,"percent_change":845,"volume":846,"transactions":9,"vwap":769},"2026-06-15",24.49,24.72,24.17,0.29,615100,{"date":848,"open":800,"high":849,"low":850,"close":851,"change":346,"percent_change":288,"volume":852,"transactions":9,"vwap":851},"2026-06-12",24.36,23.96,24.3,562300,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-11",23.64,24.23,23.36,24.16,0.6,2.55,664700,{"date":863,"open":864,"high":797,"low":865,"close":866,"change":190,"percent_change":688,"volume":867,"transactions":9,"vwap":866},"2026-06-10",23.74,23.49,23.56,720000,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-09",22.66,23.71,22.54,23.66,1.19,5.3,745600,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":297,"volume":884,"transactions":9,"vwap":882},"2026-06-08",22.88,22.99,22.36,22.47,-0.14,683100,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":424,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-05",22.52,22.85,22.49,22.61,1.07,461500,{"date":894,"open":895,"high":888,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-04",22.25,22.37,0.53,2.43,694600,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-03",21.6,21.89,21.16,21.84,0.08,0.37,681700,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":346,"percent_change":261,"volume":915,"transactions":9,"vwap":914},"2026-06-02",21.68,22.2,21.53,21.76,713400,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":906,"percent_change":907,"volume":922,"transactions":9,"vwap":921},"2026-06-01",21.32,21.85,21.2,21.62,997800,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":117,"volume":930,"transactions":9,"vwap":928},"2026-05-29",21.71,21.92,21.21,21.54,-0.07,797600,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":461,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-05-28",21.65,21.8,21.34,21.61,-0.18,737000,{"date":940,"open":941,"high":942,"low":943,"close":933,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":933},"2026-05-27",21.51,21.86,21.49,0.09,0.42,563400,{"date":948,"open":927,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-26",21.63,20.96,21.56,0.3,1.41,711100,{"date":956,"open":957,"high":936,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-22",21.5,21.049999,21.26,-0.29,-1.35,768700,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-21",22.1,22.14,21.4,21.55,-0.92,-4.09,872400,{"date":973,"open":974,"high":857,"low":975,"close":882,"change":744,"percent_change":976,"volume":977,"transactions":9,"vwap":882},"2026-05-20",23.049999,22.02,-2.35,751700,{"date":979,"open":980,"high":981,"low":980,"close":982,"change":907,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-19",22.53,23.21,23.01,1.63,887000,{"date":986,"open":987,"high":880,"low":980,"close":988,"change":358,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-18",22.56,22.64,0.67,708800,{"date":992,"open":993,"high":994,"low":995,"close":889,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":889},"2026-05-15",23.19,23.6,22.43,-0.99,-4.22,888900,{"date":1000,"open":844,"high":849,"low":1001,"close":799,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":799},"2026-05-14",23.28,-0.5,-2.09,1075800,{"date":1006,"open":865,"high":1007,"low":1008,"close":1009,"change":952,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-13",24.09,23.34,23.98,1.27,1112600,{"date":1013,"open":1014,"high":1015,"low":805,"close":1016,"change":1017,"percent_change":484,"volume":1018,"transactions":9,"vwap":1016},"2026-05-12",23.46,23.92,23.68,0.31,793400,{"date":1020,"open":865,"high":1021,"low":1022,"close":1023,"change":883,"percent_change":831,"volume":1024,"transactions":9,"vwap":1023},"2026-05-11",23.69,23.13,23.37,821800,{"date":1026,"open":1027,"high":864,"low":821,"close":1028,"change":288,"percent_change":262,"volume":1029,"transactions":9,"vwap":1028},"2026-05-08",23.040001,23.51,798800,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":635,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-07",22.17,22.98,21.58,22.93,3.24,1127000,{"date":1039,"open":1040,"high":866,"low":1040,"close":1041,"change":543,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-06",21.23,22.21,6.63,1636600,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-05",20.99,21.67,19.65,20.83,-1.58,-7.05,1910800,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":501,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-04",22.63,23.12,22.33,22.41,-1.49,1075900,{"date":1062,"open":1055,"high":1063,"low":594,"close":1064,"change":424,"percent_change":891,"volume":1065,"transactions":9,"vwap":1064},"2026-05-01",22.89,22.75,761000,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-30",22.23,22.77,21.91,22.51,0.2,0.9,1188200,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":22,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-04-29",22.9,23.02,22.040001,22.31,-2.83,968900,{"date":1084,"open":1028,"high":1016,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-28",22.94,22.96,-0.43,-1.84,618000,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":483,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-27",23.3,23.67,23,23.39,1.52,626200,{"date":1099,"open":870,"high":807,"low":1041,"close":1027,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1027},"2026-04-24",0.28,1.23,470900,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":387,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-23",22.82,23.25,22.73,22.76,-0.39,366800,{"date":1112,"open":1086,"high":1094,"low":988,"close":888,"change":1113,"percent_change":535,"volume":1114,"transactions":9,"vwap":888},"2026-04-22",-0.03,383200,{"date":1116,"open":1117,"high":1118,"low":1119,"close":879,"change":669,"percent_change":1120,"volume":1121,"transactions":9,"vwap":879},"2026-04-21",23.4,23.57,22.87,-1.34,634800,{"date":1123,"open":1124,"high":1125,"low":1124,"close":993,"change":224,"percent_change":347,"volume":1126,"transactions":9,"vwap":993},"2026-04-20",22.34,23.33,536300,{"date":1128,"open":912,"high":1056,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-17",22.09,23.07,0.86,3.87,442400,{"date":1135,"open":1129,"high":980,"low":1129,"close":1041,"change":405,"percent_change":944,"volume":1136,"transactions":9,"vwap":1041},"2026-04-16",361700,{"date":1138,"open":1139,"high":890,"low":1140,"close":1141,"change":688,"percent_change":279,"volume":1142,"transactions":9,"vwap":1141},"2026-04-15",22.5,22,22.19,574100,{"date":1144,"open":1145,"high":1146,"low":1147,"close":890,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":890},"2026-04-14",21.77,22.8,21.57,0.8,3.67,890800,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":542,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-13",21.41,21.87,21.28,21.81,1.68,598200,{"date":1160,"open":918,"high":928,"low":1161,"close":1162,"change":476,"percent_change":347,"volume":1163,"transactions":9,"vwap":1162},"2026-04-10",21.13,21.45,465600,{"date":1165,"open":1040,"high":1166,"low":1046,"close":935,"change":461,"percent_change":440,"volume":1167,"transactions":9,"vwap":935},"2026-04-09",21.43,565400,{"date":1169,"open":966,"high":1141,"low":1170,"close":1170,"change":368,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-08",21.38,-1.66,892000,{"date":1174,"open":1156,"high":1175,"low":1147,"close":1176,"change":1177,"percent_change":551,"volume":1178,"transactions":9,"vwap":1176},"2026-04-07",21.9,21.74,0.05,676700,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-06",21.040001,21.72,21.69,0.51,2.41,636000,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-02",20.75,21.3,20.33,21.18,0.48,2.32,729400,{"date":1197,"open":1153,"high":1198,"low":1199,"close":1200,"change":168,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-04-01",21.46,20.63,20.7,-3.23,762200,{"date":1204,"open":958,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-03-31",21.52,20.97,21.39,0.59,2.84,878400,{"date":1212,"open":1213,"high":958,"low":1214,"close":1215,"change":952,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-03-30",20.77,20.6,20.8,1.46,1063800,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1222,"change":107,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-27",20.91,20.46,20.5,-2.29,790900,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":46,"percent_change":996,"volume":1231,"transactions":9,"vwap":1230},"2026-03-26",21.1,21.42,20.81,20.98,783900,{"date":1233,"open":1234,"high":1153,"low":1235,"close":1236,"change":305,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-03-25",20.79,20.69,21.19,2.12,595000,{"date":1240,"open":1241,"high":1230,"low":1241,"close":1189,"change":358,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1189},"2026-03-24",20.44,0.73,826500,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1214,"change":1073,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1214},"2026-03-23",19.99,20.73,19.76,4.57,1286500,{"date":1252,"open":1253,"high":1254,"low":1048,"close":1255,"change":440,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-03-20",19.87,20.17,19.7,-0.96,2501500,{"date":1259,"open":1048,"high":1260,"low":1048,"close":1261,"change":550,"percent_change":952,"volume":1262,"transactions":9,"vwap":1261},"2026-03-19",20.22,19.89,1384200,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":212,"percent_change":891,"volume":1269,"transactions":9,"vwap":1268},"2026-03-18",19.75,20.23,19.59,19.83,1081500,{"date":1271,"open":1272,"high":1261,"low":1273,"close":1274,"change":201,"percent_change":989,"volume":1275,"transactions":9,"vwap":1274},"2026-03-17",19.61,19.33,19.62,651200,{"date":1277,"open":1274,"high":1261,"low":1278,"close":1278,"change":929,"percent_change":368,"volume":1279,"transactions":9,"vwap":1278},"2026-03-16",19.49,428200,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1184,"volume":1287,"transactions":9,"vwap":1285},"2026-03-13",19.78,20.15,19.3,19.56,0.1,564900,{"date":1289,"open":1267,"high":1290,"low":1291,"close":1292,"change":233,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-03-12",19.95,19.29,19.46,-1.67,1119000,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1177,"percent_change":823,"volume":1301,"transactions":9,"vwap":1300},"2026-03-11",19.64,20.12,19.27,19.79,719800,{"date":1303,"open":1297,"high":1304,"low":1305,"close":1306,"change":368,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-10",20.29,19.5,19.74,-1.79,654400,{"date":1310,"open":1305,"high":1311,"low":1312,"close":1313,"change":483,"percent_change":710,"volume":1314,"transactions":9,"vwap":1313},"2026-03-09",20.13,19.059999,20.1,1098900,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1265,"change":702,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1265},"2026-03-06",19.02,19.92,18.86,2.38,1173600,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1291,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1291},"2026-03-05",19.67,19.85,18.88,-0.59,-2.97,821200,{"date":1331,"open":1332,"high":1311,"low":1285,"close":1333,"change":346,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-04",19.8,19.88,0.71,753900,{"date":1337,"open":1338,"high":1300,"low":1339,"close":1306,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1306},"2026-03-03",19.28,18.94,0.17,0.87,562100,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-02",19.54,19.84,19.08,19.57,-0.28,-1.41,858100,{"date":1353,"open":1267,"high":1354,"low":1355,"close":1325,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1325},"2026-02-27",19.86,19.41,-0.01,-0.05,777600,{"date":1360,"open":1361,"high":1313,"low":1278,"close":1354,"change":461,"percent_change":270,"volume":1362,"transactions":9,"vwap":1354},"2026-02-26",19.91,883100,{"date":1364,"open":1365,"high":1366,"low":1274,"close":1367,"change":296,"percent_change":697,"volume":1368,"transactions":9,"vwap":1367},"2026-02-25",20.2,20.49,19.9,978900,{"date":1370,"open":1371,"high":1313,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-02-24",19.71,19.049999,20.059999,0.32,1.62,1336500,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1306,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1306},"2026-02-23",18.64,19.93,18.56,0.92,4.89,1752800,{"date":1386,"open":1387,"high":1284,"low":1388,"close":1389,"change":107,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-02-20",19.25,18.43,18.82,-2.49,1922300,{"date":1393,"open":1394,"high":1306,"low":1395,"close":1284,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1284},"2026-02-19",18.85,17.23,-2.67,-12.15,4110600,{"date":1400,"open":1147,"high":1401,"low":967,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-18",22.059999,21.97,0.26,1.2,950900,{"date":1407,"open":1408,"high":942,"low":1153,"close":925,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":925},"2026-02-17",21.59,0.19,0.88,515900,{"date":1413,"open":1227,"high":1176,"low":1414,"close":1205,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1205},"2026-02-13",21.02,0.45,2.14,439200,{"date":1419,"open":957,"high":957,"low":1215,"close":1420,"change":1421,"percent_change":279,"volume":1422,"transactions":9,"vwap":1420},"2026-02-12",21.07,-0.4,476800,{"date":1424,"open":1425,"high":913,"low":1215,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-02-11",21.09,21.47,0.38,1.8,401700,{"date":1431,"open":1432,"high":943,"low":1200,"close":1425,"change":1072,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1425},"2026-02-10",20.88,0.96,442100,{"date":1436,"open":1213,"high":1437,"low":1438,"close":1439,"change":492,"percent_change":492,"volume":1440,"transactions":9,"vwap":1439},"2026-02-09",20.94,20.55,20.89,486900,{"date":1442,"open":1206,"high":1443,"low":1234,"close":1439,"change":550,"percent_change":845,"volume":1444,"transactions":9,"vwap":1439},"2026-02-06",21.14,550700,{"date":1446,"open":1447,"high":1034,"low":1448,"close":1049,"change":1113,"percent_change":883,"volume":1449,"transactions":9,"vwap":1049},"2026-02-05",20.9,20.74,565100,{"date":1451,"open":1220,"high":927,"low":1452,"close":1453,"change":461,"percent_change":440,"volume":1454,"transactions":9,"vwap":1453},"2026-02-04",20.58,20.86,607900,{"date":1456,"open":1207,"high":1070,"low":1235,"close":1447,"change":744,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1447},"2026-02-03",-2.52,410700,{"date":1460,"open":1192,"high":1461,"low":1192,"close":1462,"change":550,"percent_change":1100,"volume":1463,"transactions":9,"vwap":1462},"2026-02-02",21.73,21.44,591700,{"date":1465,"open":1189,"high":1162,"low":1189,"close":1170,"change":1427,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1170},"2026-01-30",1.81,853100,{"date":1469,"open":1234,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-01-29",21.030001,20.38,21,0.33,1.6,810600,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":346,"percent_change":652,"volume":1482,"transactions":9,"vwap":1481},"2026-01-28",20.53,20.85,20.25,20.67,686100,{"date":1484,"open":959,"high":1176,"low":1485,"close":1478,"change":697,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1478},"2026-01-27",20.52,-3.75,420000,{"date":1489,"open":921,"high":1156,"low":1155,"close":1490,"change":46,"percent_change":661,"volume":1491,"transactions":9,"vwap":1490},"2026-01-26",21.33,416000,{"date":1493,"open":966,"high":966,"low":967,"close":928,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":928},"2026-01-23",-0.67,-3.02,618700,{"date":1498,"open":1499,"high":882,"low":926,"close":1041,"change":346,"percent_change":752,"volume":1500,"transactions":9,"vwap":1041},"2026-01-22",22.12,450200,{"date":1502,"open":1503,"high":1504,"low":925,"close":1505,"change":809,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-01-21",21.75,22.26,22.07,1.56,557900,{"date":1509,"open":942,"high":1505,"low":902,"close":1461,"change":535,"percent_change":1327,"volume":1279,"transactions":9,"vwap":1461},"2026-01-20",{"date":1511,"open":980,"high":987,"low":1503,"close":942,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":942},"2026-01-16",-0.81,-3.57,656800,{"date":1516,"open":1517,"high":1518,"low":1079,"close":1519,"change":261,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-01-15",22.11,22.78,22.67,2.95,421900,{"date":1523,"open":1041,"high":1524,"low":1047,"close":975,"change":451,"percent_change":1525,"volume":1526,"transactions":9,"vwap":975},"2026-01-14",22.3,-0.68,507000,{"date":1528,"open":870,"high":1107,"low":1505,"close":1032,"change":278,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1032},"2026-01-13",-2.16,521700,{"date":1532,"open":1533,"high":1534,"low":1070,"close":870,"change":1374,"percent_change":1535,"volume":1536,"transactions":9,"vwap":870},"2026-01-12",22.27,22.84,1.43,724600,{"date":1538,"open":919,"high":1071,"low":919,"close":1124,"change":1286,"percent_change":1415,"volume":1539,"transactions":9,"vwap":1124},"2026-01-09",481800,{"date":1541,"open":1068,"high":594,"low":1402,"close":1542,"change":1017,"percent_change":953,"volume":1543,"transactions":9,"vwap":1542},"2026-01-08",22.24,484200,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":368,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-01-07",22.29,22.48,21.79,21.93,-1.62,462700,{"date":1553,"open":1047,"high":1058,"low":1554,"close":1546,"change":414,"percent_change":703,"volume":1555,"transactions":9,"vwap":1546},"2026-01-06",21.66,521800,{"date":1557,"open":1558,"high":1402,"low":1230,"close":1175,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1175},"2026-01-05",21.12,0.61,2.87,597900,{"date":1563,"open":1153,"high":913,"low":1472,"close":1564,"change":190,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-01-02",21.29,-0.47,573900,{"date":1568,"open":1548,"high":1569,"low":935,"close":1207,"change":1087,"percent_change":745,"volume":1570,"transactions":9,"vwap":1207},"2025-12-31",21.82,647400,{"date":1572,"open":1573,"high":1573,"low":911,"close":1569,"change":929,"percent_change":117,"volume":1574,"transactions":9,"vwap":1569},"2025-12-30",21.94,445400,{"date":1576,"open":1156,"high":1573,"low":1577,"close":903,"change":405,"percent_change":944,"volume":1578,"transactions":9,"vwap":903},"2025-12-29",21.7,448500,{"date":1580,"open":1176,"high":1573,"low":951,"close":1154,"change":944,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1154},"2025-12-26",0.41,500700,{"date":1584,"open":1205,"high":1569,"low":1170,"close":1585,"change":1017,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-12-24",21.78,1.44,338800,{"date":1589,"open":1070,"high":1590,"low":1591,"close":1426,"change":1592,"percent_change":728,"volume":1593,"transactions":9,"vwap":1426},"2025-12-23",22.030001,21.35,-0.53,719400,{"date":1595,"open":1596,"high":1141,"low":1461,"close":1140,"change":944,"percent_change":1581,"volume":1597,"transactions":9,"vwap":1140},"2025-12-22",21.96,614300,{"date":1599,"open":1147,"high":1070,"low":943,"close":1070,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1070},"2025-12-19",0.27,1.25,3008200,{"date":1604,"open":881,"high":1605,"low":1153,"close":1606,"change":969,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-12-18",22.68,21.64,-4.08,989000,{"date":1610,"open":912,"high":870,"low":1141,"close":987,"change":424,"percent_change":1611,"volume":1612,"transactions":9,"vwap":987},"2025-12-17",1.08,806300,{"date":1614,"open":1615,"high":1616,"low":1080,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-12-16",22.59,23.059999,22.32,-0.37,-1.63,1236200,{"date":1622,"open":1623,"high":1624,"low":1596,"close":1625,"change":1409,"percent_change":511,"volume":1626,"transactions":9,"vwap":1625},"2025-12-15",22.4,22.74,22.69,945100,{"date":1628,"open":1629,"high":1071,"low":1585,"close":1139,"change":414,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1139},"2025-12-12",22.13,1.76,924300,{"date":1633,"open":957,"high":966,"low":1634,"close":1517,"change":1242,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1517},"2025-12-11",21.22,3.41,803500,{"date":1638,"open":1236,"high":936,"low":1236,"close":1170,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1170},"2025-12-10",0.16,0.75,769300,{"date":1643,"open":921,"high":1577,"low":1227,"close":1634,"change":151,"percent_change":1550,"volume":1644,"transactions":9,"vwap":1634},"2025-12-09",1030200,{"date":1646,"open":1629,"high":1629,"low":967,"close":1147,"change":1647,"percent_change":1390,"volume":1648,"transactions":9,"vwap":1147},"2025-12-08",-0.55,955700,{"date":1650,"open":1651,"high":1518,"low":1402,"close":1499,"change":21,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1499},"2025-12-05",22.44,-0.76,749400,{"date":1655,"open":1656,"high":1023,"low":1657,"close":1546,"change":560,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1546},"2025-12-04",23.22,22.15,-4.29,1602400,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":132,"volume":1667,"transactions":9,"vwap":1665},"2025-12-03",23.81,24.01,23.15,23.29,-0.52,919400,{"date":1669,"open":1670,"high":1671,"low":1118,"close":1662,"change":519,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1662},"2025-12-02",24.12,24.39,-1.12,956700,{"date":1675,"open":1676,"high":1677,"low":1678,"close":707,"change":1356,"percent_change":461,"volume":1679,"transactions":9,"vwap":707},"2025-12-01",24.040001,24.77,24.02,1184900,{"date":1681,"open":1682,"high":715,"low":1015,"close":1007,"change":368,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1007},"2025-11-28",24.79,-1.47,837300,{"date":1686,"open":775,"high":1687,"low":1688,"close":1689,"change":270,"percent_change":1512,"volume":1690,"transactions":9,"vwap":1689},"2025-11-26",24.96,24.44,24.45,1206900,{"date":1692,"open":1670,"high":1693,"low":827,"close":768,"change":213,"percent_change":1694,"volume":1695,"transactions":9,"vwap":768},"2025-11-25",24.82,3.44,1250900,{"date":1697,"open":1698,"high":1678,"low":1056,"close":1699,"change":1242,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-11-24",23.41,23.83,3.16,1691800,{"date":1703,"open":1085,"high":830,"low":1704,"close":1705,"change":542,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-11-21",22.65,23.1,1.58,1505800,{"date":1709,"open":1710,"high":1711,"low":870,"close":1624,"change":440,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1624},"2025-11-20",23.09,24,-0.83,1196800,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1035,"change":1113,"percent_change":535,"volume":1719,"transactions":9,"vwap":1035},"2025-11-19",23.23,23.43,22.81,840800,{"date":1721,"open":1077,"high":1698,"low":1063,"close":1086,"change":739,"percent_change":605,"volume":1722,"transactions":9,"vwap":1086},"2025-11-18",1123700,{"date":1724,"open":1033,"high":1725,"low":1063,"close":1078,"change":535,"percent_change":325,"volume":1726,"transactions":9,"vwap":1078},"2025-11-17",23.38,1583100,{"date":1728,"open":1623,"high":1716,"low":1546,"close":1664,"change":347,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1664},"2025-11-14",2.3,1024400,{"date":1732,"open":1651,"high":1733,"low":995,"close":1055,"change":739,"percent_change":605,"volume":1734,"transactions":9,"vwap":1055},"2025-11-13",22.97,595500,{"date":1736,"open":1071,"high":1033,"low":1547,"close":1625,"change":906,"percent_change":483,"volume":1737,"transactions":9,"vwap":1625},"2025-11-12",817100,{"date":1739,"open":1057,"high":1534,"low":912,"close":890,"change":357,"percent_change":1740,"volume":1741,"transactions":9,"vwap":890},"2025-11-11",0.18,730200,{"date":1743,"open":1744,"high":594,"low":1591,"close":1745,"change":770,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-11-10",21.98,22.57,2.92,1259200,{"date":1749,"open":1461,"high":912,"low":951,"close":1549,"change":476,"percent_change":202,"volume":1750,"transactions":9,"vwap":1549},"2025-11-07",861700,{"date":1752,"open":1408,"high":1140,"low":941,"close":1569,"change":201,"percent_change":859,"volume":1753,"transactions":9,"vwap":1569},"2025-11-06",1182200,{"date":1755,"open":921,"high":1524,"low":1190,"close":1183,"change":823,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1183},"2025-11-05",1.17,1362200,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1462,"change":542,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1462},"2025-11-04",21.08,22.38,20.87,1.71,2490900,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1760,"change":1770,"percent_change":800,"volume":1771,"transactions":9,"vwap":1760},"2025-11-03",19.52,21.24,18.73,4.11,2991800,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":688,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-10-31",17.31,17.5,16.9,16.97,-2.42,968100,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":107,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-10-30",17.68,17.88,17.19,17.39,-2.69,1413800,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":223,"percent_change":1340,"volume":1794,"transactions":9,"vwap":1793},"2025-10-29",17.86,18.11,17.67,17.87,805400,{"date":1796,"open":1785,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-10-28",17.91,17.34,17.84,0.4,2.29,645700,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":296,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-10-27",17.59,17.82,17.35,17.44,-0.91,621700,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":678,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-10-24",17.32,17.62,17.22,17.6,2.5,565300,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1177,"percent_change":845,"volume":1825,"transactions":9,"vwap":1824},"2025-10-23",17.01,17.25,16.89,17.17,444300,{"date":1827,"open":1823,"high":1828,"low":1829,"close":1830,"change":510,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-10-22",17.18,16.82,17.12,1.3,523100,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1776,"change":405,"percent_change":224,"volume":1838,"transactions":9,"vwap":1776},"2025-10-21",16.88,17.030001,16.86,502300,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1835,"change":678,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1835},"2025-10-20",16.55,17,16.47,2.61,620600,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":823,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-10-17",16.11,16.63,16.02,16.45,1.54,549400,{"date":1855,"open":1856,"high":1841,"low":1857,"close":1858,"change":163,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-10-16",16.44,16.14,16.2,-1.52,673000,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1851,"change":542,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1851},"2025-10-15",16.18,16.46,16.030001,2.24,603100,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":357,"percent_change":823,"volume":1874,"transactions":9,"vwap":1873},"2025-10-14",15.91,16.12,15.82,16.09,602500,{"date":1876,"open":1850,"high":1877,"low":1878,"close":1879,"change":823,"percent_change":1706,"volume":1880,"transactions":9,"vwap":1879},"2025-10-13",16.23,15.87,16.049999,648200,{"date":1882,"open":1883,"high":1884,"low":27,"close":1885,"change":688,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-10-10",16.42,16.49,15.8,-2.59,724500,{"date":1889,"open":1842,"high":1890,"low":1891,"close":1892,"change":1809,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-10-09",17.07,16.21,16.22,-5.31,669500,{"date":1896,"open":1897,"high":1806,"low":1898,"close":1899,"change":1565,"percent_change":1396,"volume":1900,"transactions":9,"vwap":1899},"2025-10-08",17.66,16.85,17.13,906400,{"date":1902,"open":1897,"high":1903,"low":1904,"close":1816,"change":461,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1816},"2025-10-07",18.22,17.58,-0.23,1043800,{"date":1908,"open":1785,"high":1909,"low":1910,"close":1911,"change":346,"percent_change":1148,"volume":1912,"transactions":9,"vwap":1911},"2025-10-06",17.7,17.33,17.64,951100,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1775,"change":702,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1775},"2025-10-03",17.11,17.77,2.7,919700,{"date":1920,"open":1921,"high":1830,"low":1922,"close":1923,"change":357,"percent_change":424,"volume":1924,"transactions":9,"vwap":1923},"2025-10-02",16.96,16.8,17.040001,909500,{"date":1926,"open":1927,"high":1842,"low":1928,"close":1842,"change":823,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1842},"2025-10-01",16.64,16.52,1.49,739800,{"date":1932,"open":1877,"high":1933,"low":1877,"close":1934,"change":897,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-09-30",16.77,16.75,3.27,738400,{"date":1938,"open":1939,"high":1940,"low":1848,"close":1892,"change":1941,"percent_change":278,"volume":1942,"transactions":9,"vwap":1892},"2025-09-29",16.33,16.36,-0.08,518900,{"date":1944,"open":1945,"high":1856,"low":1863,"close":1946,"change":461,"percent_change":158,"volume":1947,"transactions":9,"vwap":1946},"2025-09-26",16.4,16.3,554700,{"date":1949,"open":1883,"high":1950,"low":1951,"close":1952,"change":440,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-09-25",16.53,16.15,16.34,-1.15,533900,{"date":1956,"open":1945,"high":1957,"low":1958,"close":1950,"change":1177,"percent_change":952,"volume":1959,"transactions":9,"vwap":1950},"2025-09-24",16.66,16.38,390400,{"date":1961,"open":1950,"high":1962,"low":1843,"close":1963,"change":1941,"percent_change":107,"volume":1964,"transactions":9,"vwap":1963},"2025-09-23",16.73,16.48,570900,{"date":1966,"open":1967,"high":1968,"low":1892,"close":1968,"change":845,"percent_change":703,"volume":1969,"transactions":9,"vwap":1968},"2025-09-22",16.32,16.56,628700,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":117,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-09-19",16.65,16.68,16.26,16.27,-1.93,1977300,{"date":1979,"open":1891,"high":1973,"low":1951,"close":1980,"change":1581,"percent_change":262,"volume":1981,"transactions":9,"vwap":1980},"2025-09-18",16.59,754100,{"date":1983,"open":1984,"high":1980,"low":1848,"close":1863,"change":1177,"percent_change":1017,"volume":1985,"transactions":9,"vwap":1863},"2025-09-17",16.25,554600,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-09-16",16.51,16.58,16.059999,16.13,-0.44,-2.66,580300,{"date":1996,"open":1980,"high":1933,"low":1988,"close":1997,"change":929,"percent_change":688,"volume":1998,"transactions":9,"vwap":1997},"2025-09-15",16.57,573300,{"date":2000,"open":2001,"high":2002,"low":2003,"close":1927,"change":1618,"percent_change":132,"volume":2004,"transactions":9,"vwap":1927},"2025-09-12",16.87,16.93,16.61,524900,{"date":2006,"open":1973,"high":2007,"low":2008,"close":1821,"change":305,"percent_change":653,"volume":2009,"transactions":9,"vwap":1821},"2025-09-11",17.059999,16.67,610100,{"date":2011,"open":2012,"high":2013,"low":1988,"close":1997,"change":1421,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1997},"2025-09-10",16.81,16.91,-2.36,618600,{"date":2017,"open":2018,"high":1899,"low":1922,"close":1777,"change":405,"percent_change":224,"volume":2019,"transactions":9,"vwap":1777},"2025-09-09",16.94,671600,{"date":2021,"open":1830,"high":2022,"low":2018,"close":2023,"change":122,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-09-08",17.57,16.95,-0.7,834000,{"date":2027,"open":2007,"high":2028,"low":2029,"close":1890,"change":550,"percent_change":483,"volume":2030,"transactions":9,"vwap":1890},"2025-09-05",17.2,16.79,1045600,{"date":2032,"open":1957,"high":2033,"low":1856,"close":1821,"change":1800,"percent_change":1185,"volume":2034,"transactions":9,"vwap":1821},"2025-09-04",17.02,753000,{"date":2036,"open":1898,"high":2007,"low":1980,"close":2003,"change":519,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2003},"2025-09-03",-1.6,839500,{"date":2040,"open":1842,"high":1890,"low":1989,"close":1835,"change":233,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1835},"2025-09-02",-1.92,890200,{"date":2044,"open":2045,"high":2046,"low":2033,"close":2047,"change":476,"percent_change":770,"volume":2048,"transactions":9,"vwap":2047},"2025-08-29",17.16,17.27,17.21,710100,{"date":2050,"open":2028,"high":2051,"low":1921,"close":2052,"change":1941,"percent_change":1565,"volume":2053,"transactions":9,"vwap":2052},"2025-08-28",17.24,17.1,810400,{"date":2055,"open":2018,"high":2056,"low":2018,"close":1828,"change":358,"percent_change":1410,"volume":2057,"transactions":9,"vwap":1828},"2025-08-27",17.28,736600,{"date":2059,"open":2018,"high":2028,"low":1835,"close":1836,"change":1113,"percent_change":937,"volume":2060,"transactions":9,"vwap":1836},"2025-08-26",811700,{"date":2062,"open":2033,"high":1395,"low":2002,"close":2007,"change":1177,"percent_change":845,"volume":2063,"transactions":9,"vwap":2007},"2025-08-25",955900,{"date":2065,"open":1984,"high":2052,"low":1984,"close":1821,"change":1131,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1821},"2025-08-22",5.33,1202400,{"date":2069,"open":1877,"high":2070,"low":1848,"close":1951,"change":122,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1951},"2025-08-21",16.5,-0.74,427600,{"date":2074,"open":1851,"high":1988,"low":1984,"close":1975,"change":39,"percent_change":369,"volume":2075,"transactions":9,"vwap":1975},"2025-08-20",704200,{"date":2077,"open":2078,"high":2079,"low":1883,"close":1884,"change":734,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1884},"2025-08-19",16.69,16.98,3.06,1019600,{"date":2083,"open":2084,"high":1946,"low":2085,"close":2086,"change":461,"percent_change":163,"volume":2087,"transactions":9,"vwap":2086},"2025-08-18",16.040001,15.92,16,657900,{"date":2089,"open":2090,"high":1871,"low":2091,"close":2084,"change":202,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2084},"2025-08-15",15.67,15.59,3.22,1185300,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":357,"percent_change":1403,"volume":2100,"transactions":9,"vwap":2099},"2025-08-14",15.48,15.64,15.27,15.54,681500,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":875,"volume":2108,"transactions":9,"vwap":2106},"2025-08-13",14.9,15.63,14.75,15.5,0.78,837100,{"date":2110,"open":2111,"high":2112,"low":2111,"close":2113,"change":859,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-08-12",14.19,14.78,14.72,4.25,756900,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":46,"percent_change":1683,"volume":2122,"transactions":9,"vwap":2121},"2025-08-11",14.31,14.53,14.05,14.12,744300,{"date":2124,"open":2125,"high":2126,"low":2111,"close":2127,"change":451,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-08-08",14.58,14.73,14.33,-1.04,1202200,{"date":2131,"open":2132,"high":2119,"low":2133,"close":2134,"change":357,"percent_change":1100,"volume":2135,"transactions":9,"vwap":2134},"2025-08-07",14.47,14.04,14.48,1183500,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":1096,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-08-06",13.01,14.56,12.95,14.44,11.76,2190000,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":758,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-08-05",13.57,13.83,12.77,12.92,5.04,1538100,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":1374,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-08-04",12.01,12.38,11.9,12.3,2.67,766700,{"date":2161,"open":2162,"high":2163,"low":178,"close":2164,"change":519,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-08-01",12.14,12.24,11.98,-2.2,572600,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":451,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-07-31",12.22,12.51,12.16,12.25,-1.21,579400,{"date":2176,"open":2177,"high":2178,"low":2157,"close":2179,"change":519,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-07-30",12.6,12.7,12.4,-2.13,529100,{"date":2183,"open":2184,"high":2148,"low":2185,"close":2186,"change":492,"percent_change":492,"volume":1440,"transactions":9,"vwap":2186},"2025-07-29",12.65,12.57,12.67,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2186,"change":1286,"percent_change":1148,"volume":2192,"transactions":9,"vwap":2186},"2025-07-28",12.5,12.71,12.42,521300,{"date":2194,"open":2189,"high":2195,"low":2196,"close":2185,"change":358,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2185},"2025-07-25",12.74,12.39,1.21,556800,{"date":2200,"open":2201,"high":2202,"low":2196,"close":2191,"change":168,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2191},"2025-07-24",12.98,13.1,-5.26,704400,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":907,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-07-23",12.81,13.15,12.72,13.11,2.9,645600,{"date":2214,"open":2209,"high":2215,"low":2216,"close":2195,"change":1286,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2195},"2025-07-22",13.07,12.64,0.79,607200,{"date":2220,"open":2221,"high":2222,"low":2189,"close":2216,"change":72,"percent_change":378,"volume":2223,"transactions":9,"vwap":2216},"2025-07-21",12.63,12.78,689100,{"date":2225,"open":2226,"high":2226,"low":2227,"close":2185,"change":519,"percent_change":326,"volume":2228,"transactions":9,"vwap":2185},"2025-07-18",12.86,12.48,543200,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":405,"percent_change":1639,"volume":2235,"transactions":9,"vwap":2234},"2025-07-17",12.82,12.97,12.68,12.84,746400,{"date":2237,"open":2149,"high":2201,"low":2190,"close":2231,"change":778,"percent_change":906,"volume":2238,"transactions":9,"vwap":2231},"2025-07-16",960400,{"date":2240,"open":2208,"high":2241,"low":2242,"close":2207,"change":151,"percent_change":1993,"volume":2243,"transactions":9,"vwap":2207},"2025-07-15",13.21,12.8,581000,{"date":2245,"open":2246,"high":2247,"low":2190,"close":2248,"change":357,"percent_change":952,"volume":2249,"transactions":9,"vwap":2248},"2025-07-14",13,13.23,13.16,484700,{"date":2251,"open":2252,"high":2252,"low":2253,"close":2254,"change":191,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-07-11",13.4,13.05,13.12,-2.81,516400,{"date":2258,"open":2259,"high":2260,"low":2241,"close":2261,"change":739,"percent_change":1992,"volume":2262,"transactions":9,"vwap":2261},"2025-07-10",13.47,13.68,13.5,620900,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2265,"change":72,"percent_change":347,"volume":2268,"transactions":9,"vwap":2265},"2025-07-09",13.56,13.6,13.26,421100,{"date":2270,"open":2271,"high":2260,"low":2271,"close":2272,"change":357,"percent_change":952,"volume":2273,"transactions":9,"vwap":2272},"2025-07-08",13.36,13.49,458800,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":233,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-07-07",13.74,13.8,13.34,13.45,-2.39,385200,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":492,"percent_change":492,"volume":1133,"transactions":9,"vwap":2287},"2025-07-03",13.73,13.81,13.65,13.78,{"date":2289,"open":2290,"high":2290,"low":2276,"close":2287,"change":1647,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2287},"2025-07-02",14.3,-3.84,518100,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2127,"change":146,"percent_change":883,"volume":2298,"transactions":9,"vwap":2127},"2025-07-01",14.36,14.66,14.09,663900,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":1374,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-06-30",14.01,14.39,13.91,14.35,2.28,897400,{"date":2308,"open":2309,"high":2310,"low":2265,"close":2311,"change":1800,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-06-27",13.63,14.06,14.03,2.93,1157200,{"date":2315,"open":2316,"high":2317,"low":2271,"close":2309,"change":492,"percent_change":492,"volume":2318,"transactions":9,"vwap":2309},"2025-06-26",13.71,13.79,567500,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2309,"change":358,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2309},"2025-06-25",13.46,13.69,13.24,1.11,586800,{"date":2327,"open":2328,"high":2329,"low":2323,"close":2329,"change":476,"percent_change":213,"volume":2330,"transactions":9,"vwap":2329},"2025-06-24",13.44,13.48,549800,{"date":2332,"open":2210,"high":2333,"low":2334,"close":2335,"change":358,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-06-23",13.38,12.99,13.37,1.13,468200,{"date":2339,"open":2328,"high":2340,"low":2254,"close":2341,"change":535,"percent_change":661,"volume":2342,"transactions":9,"vwap":2341},"2025-06-20",13.52,13.22,1014800,{"date":2344,"open":2345,"high":2272,"low":2247,"close":2346,"change":739,"percent_change":793,"volume":2347,"transactions":9,"vwap":2346},"2025-06-18",13.25,13.35,594400,{"date":2349,"open":2350,"high":2317,"low":2346,"close":2351,"change":2352,"percent_change":1328,"volume":2353,"transactions":9,"vwap":2351},"2025-06-17",13.66,13.41,-0.41,709700,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":937,"percent_change":66,"volume":2360,"transactions":9,"vwap":2359},"2025-06-16",14.1,14.2,13.61,13.82,758000,{"date":2362,"open":2363,"high":2364,"low":2147,"close":2365,"change":163,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-06-13",13.86,14.27,14,-1.75,671100,{"date":2369,"open":2370,"high":2118,"low":2301,"close":2371,"change":223,"percent_change":212,"volume":2372,"transactions":9,"vwap":2371},"2025-06-12",14.16,14.25,590400,{"date":2374,"open":2375,"high":2295,"low":2375,"close":2376,"change":1286,"percent_change":1334,"volume":2377,"transactions":9,"vwap":2376},"2025-06-11",14.07,14.22,667500,{"date":2379,"open":2111,"high":2141,"low":2301,"close":2121,"change":1356,"percent_change":929,"volume":2380,"transactions":9,"vwap":2121},"2025-06-10",606700,{"date":2382,"open":2357,"high":2357,"low":2287,"close":2383,"change":357,"percent_change":1100,"volume":2384,"transactions":9,"vwap":2383},"2025-06-09",14.13,903200,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2297,"change":1340,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2297},"2025-06-06",14.08,14.21,13.9,1.22,771900,{"date":2393,"open":2394,"high":2311,"low":2284,"close":2395,"change":405,"percent_change":346,"volume":2396,"transactions":9,"vwap":2395},"2025-06-05",13.88,13.92,557800,{"date":2398,"open":2277,"high":2399,"low":2276,"close":2389,"change":1286,"percent_change":635,"volume":2400,"transactions":9,"vwap":2389},"2025-06-04",13.98,545900,{"date":2402,"open":2340,"high":2403,"low":2341,"close":2277,"change":1403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2277},"2025-06-03",13.85,1.92,767100,{"date":2407,"open":2387,"high":2383,"low":2329,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-06-02",13.54,-0.61,-4.31,701800,{"date":2413,"open":2357,"high":2414,"low":2415,"close":2416,"change":1941,"percent_change":325,"volume":2417,"transactions":9,"vwap":2416},"2025-05-30",14.32,14.02,14.15,968600,{"date":2419,"open":2420,"high":2421,"low":2260,"close":2422,"change":1184,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-05-29",13.76,14.26,14.23,3.72,1554400,{"date":2426,"open":2427,"high":2277,"low":2345,"close":2428,"change":535,"percent_change":621,"volume":2429,"transactions":9,"vwap":2428},"2025-05-28",13.75,13.72,3050900,{"date":2431,"open":2287,"high":2432,"low":2433,"close":2403,"change":845,"percent_change":1416,"volume":2434,"transactions":9,"vwap":2403},"2025-05-27",13.95,13.62,1313500,{"date":2436,"open":2389,"high":2375,"low":2437,"close":2265,"change":2352,"percent_change":95,"volume":2438,"transactions":9,"vwap":2265},"2025-05-23",13.39,1559100,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-05-22",15.1,15.18,13.96,13.97,-1.2,-7.91,1280600,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":778,"percent_change":72,"volume":2454,"transactions":9,"vwap":2453},"2025-05-21",15.16,15.37,15.07,15.17,1453100,{"date":2456,"open":2457,"high":2458,"low":2105,"close":2450,"change":845,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2450},"2025-05-20",14.88,15.2,1.95,1189900,{"date":2462,"open":2463,"high":2457,"low":2464,"close":2465,"change":739,"percent_change":1421,"volume":2466,"transactions":9,"vwap":2465},"2025-05-19",14.63,14.59,14.87,731000,{"date":2468,"open":2103,"high":2469,"low":2112,"close":2470,"change":1177,"percent_change":809,"volume":2471,"transactions":9,"vwap":2470},"2025-05-16",15.01,14.93,785800,{"date":2473,"open":2357,"high":2457,"low":2387,"close":2457,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2457},"2025-05-15",0.69,4.86,1317600,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2111,"change":1905,"percent_change":2037,"volume":2482,"transactions":9,"vwap":2111},"2025-05-14",14.45,14.5,14.18,1195900,{"date":2484,"open":2364,"high":2485,"low":2364,"close":2486,"change":550,"percent_change":945,"volume":2487,"transactions":9,"vwap":2486},"2025-05-13",14.65,14.42,1112900,{"date":2489,"open":2490,"high":2491,"low":2121,"close":2295,"change":21,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2295},"2025-05-12",14.8,14.98,-1.17,1395900,{"date":2495,"open":2141,"high":2496,"low":2497,"close":2119,"change":944,"percent_change":758,"volume":2498,"transactions":9,"vwap":2119},"2025-05-09",14.85,14.29,1709000,{"date":2500,"open":2480,"high":2501,"low":2371,"close":2141,"change":944,"percent_change":752,"volume":2502,"transactions":9,"vwap":2141},"2025-05-08",14.7,1580300,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2304,"change":535,"percent_change":838,"volume":2508,"transactions":9,"vwap":2304},"2025-05-07",14.49,14.6,14.17,1316600,{"date":2510,"open":2511,"high":2512,"low":2246,"close":2134,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2134},"2025-05-06",13.27,14.55,1.53,11.81,1381400,{"date":2517,"open":2518,"high":2519,"low":2234,"close":2140,"change":778,"percent_change":906,"volume":2520,"transactions":9,"vwap":2140},"2025-05-05",12.89,13.2,1148000,{"date":2522,"open":2523,"high":2524,"low":2209,"close":2525,"change":1072,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-05-02",12.85,13.03,12.94,1.57,407200,{"date":2529,"open":2525,"high":2525,"low":2530,"close":2195,"change":883,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2195},"2025-05-01",12.55,-1.09,431400,{"date":2534,"open":2535,"high":2140,"low":2163,"close":2536,"change":1374,"percent_change":860,"volume":2537,"transactions":9,"vwap":2536},"2025-04-30",12.46,12.88,1119800,{"date":2539,"open":2540,"high":2190,"low":2541,"close":2542,"change":1072,"percent_change":1375,"volume":2543,"transactions":9,"vwap":2542},"2025-04-29",12.33,12.17,12.56,482900,{"date":2545,"open":2546,"high":2535,"low":2547,"close":2548,"change":476,"percent_change":1073,"volume":2549,"transactions":9,"vwap":2548},"2025-04-28",12.28,12.19,12.36,483800,{"date":182,"open":2551,"high":2552,"low":2553,"close":2172,"change":387,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2172},12.34,12.35,12.05,-0.73,414200]