[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NIQ":3,"homepage-market-summary":31,"stock-historical-NIQ":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NIQ","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"NIQ Global Intelligence plc","NYSE",null,"SERVICES-COMPUTER PROGRAMMING, DATA PROCESSING, ETC.","NIQ Global Intelligence PLC is a world-wide consumer intelligence company positioned at the nexus of brands, retailers, and consumers. It manages a comprehensive and integrated ecosystem: The NIQ Ecosystem, which combines proprietary data, technology, human intelligence, and sophisticated software applications and analytics solutions. The company's technology platform aggregates consumer shopping data from diverse sources, generates proprietary reference data and metadata, and provides an omnichannel view of consumer shopping behavior. It generates revenue from solutions in two product groupings: Intelligence (Consumer Measurement) and Activation (Consumer Analytics). The company's reportable segments are: EMEA, which generates the maximum revenue, Americas, and APAC.","38,760","Chicago, IL",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},17.25,17.45,17.6,16.99,17.32,-0.07,-0.4,1237238.89141,18840,17.2446,19.69,7.93,1416096.357659219,79.3,2921,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},20.39,1286591,469605611.772464,35.19,"2023-04-05",[185,186,196,207,218,228,237,248,259,269,279,290,300,310,320,329,340,351,361,369,378,389,398,408,417,428,439,448,458,468,477,487,496,504,514,522,531,541,552,562,573,582,592,601,610,619,630,640,649,659,668,677,686,696,706,716,726,734,743,750,755,762,767,773,779,785,793,802,810,818,825,833,841,847,854,862,866,874,880,887,891,898,903,911,918,924,930,936,943,950,955,961,965,968,974,981,986,994,1001,1006,1013,1020,1029,1037,1044,1053,1061,1067,1073,1079,1086,1092,1099,1104,1111,1118,1123,1130,1135,1141,1146,1153,1157,1163,1167,1174,1177,1182,1186,1192,1196,1203,1209,1217,1223,1227,1234,1241,1246,1251,1257,1263,1271,1276,1281,1287,1296,1304,1313,1321,1328,1335,1341,1349,1356,1362,1366,1369,1375,1382,1388,1392,1397,1403,1408,1413,1419,1426,1434,1441,1450,1459,1466,1471,1480,1487,1492,1498,1505,1510,1513,1518,1522,1529,1536,1541,1549,1556,1564,1572,1580,1588,1595,1602,1609,1614,1620,1628,1633,1640,1647,1654,1659,1666,1674,1681,1689,1696,1701,1706,1712,1719,1725,1731,1736,1743,1751,1757,1764,1770,1778,1787,1793,1799,1806,1813,1820,1828,1834,1839,1844,1850,1856,1862,1870,1876,1884,1891,1898,1905,1911,1918,1924,1930,1939,1946,1951,1956,1962,1970,1976,1984,1990,1996,2001,2006,2012,2019,2025,2031,2038,2042,2046,2052,2058,2062,2069,2073,2077,2085,2092,2097,2103,2107,2112,2117,2122,2127,2132,2138,2143,2148,2152,2159,2163,2167,2173,2177,2184,2189,2194,2201,2206,2211,2217,2221,2226,2231,2236,2240,2245,2252,2257,2265,2273,2275,2277,2279,2281,2283,2285,2289,2295,2300,2303,2306,2309,2312,2318,2323,2327,2330,2334,2337,2341,2345,2349,2353,2358,2361,2365,2368,2371,2374,2377,2380,2383,2387,2390,2394,2398,2401,2406,2409,2413,2416,2419,2422,2425,2428,2431,2434,2437,2440,2443,2446,2450,2453,2456,2458,2461,2465,2468,2471,2474],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",16.91,17.59,16.875,0.68,4.09,3681711.772204,22342,17.3063,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",17.2,17.385,16.56,16.64,-0.6,-3.48,1287813.602452,17735,16.7506,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",17.37,17.715,16.785,17.24,0.23,1.35,1210472.262524,18984,17.2488,{"date":219,"open":220,"high":221,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",17.46,17.545,17.01,-0.39,-2.24,1752091.929564,12825,17.1202,{"date":229,"open":20,"high":230,"low":20,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",17.76,17.4,-0.18,-1.02,874770.517241,12457,17.4796,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",17.65,17.9482,17.43,17.58,-0.25,-1.4,824769.013968,15210,17.5983,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",18.245,18.3,17.675,17.83,-0.31,-1.71,716070.09458,12812,17.8867,{"date":260,"open":261,"high":262,"low":252,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",17.84,18.175,18.14,0.43,2.43,1460579.845361,16546,18.0138,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":243,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",17.9,18.01,17.625,17.71,-1.39,753589.714559,12000,17.7614,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",18.58,18.59,17.8,17.96,-0.43,-2.34,1226564.874765,17320,18.002,{"date":291,"open":251,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",18.405,18.06,18.39,0.2,1.1,1209040.601036,14975,18.2952,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":108,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",18.13,18.22,17.79,18.19,1.34,2151834.024908,12694,18.1565,{"date":311,"open":312,"high":313,"low":314,"close":312,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",17.95,18.11,17.67,0.12,0.67,1023336.699741,12401,17.9549,{"date":321,"open":322,"high":323,"low":324,"close":253,"change":173,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",18.44,18.46,17.57,-3.83,1318454.530126,17962,17.8822,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",18.5,18.96,18.37,18.54,-0.09,-0.48,920293.052913,19203,18.6203,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",18.16,18.8292,18.1,18.63,0.79,4.43,1180761.653886,17822,18.5978,{"date":352,"open":353,"high":354,"low":355,"close":261,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",17.81,17.97,17.53,0.19,1.08,914397.100095,14713,17.7382,{"date":362,"open":261,"high":342,"low":363,"close":239,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",17.5005,-0.46,-2.54,841440.986943,15785,17.666,{"date":370,"open":371,"high":371,"low":372,"close":313,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",18.31,17.75,-0.23,-1.25,1168394.23642,15886,18.082,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",18.21,18.6,18.05,18.34,-0.05,-0.27,1013197.991103,18772,18.3297,{"date":390,"open":391,"high":392,"low":393,"close":294,"change":285,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",18.52,18.79,18.17,-2.28,800386.795763,13377,18.417,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":128,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",18.66,19.09,18.2,18.82,2.56,1006232.674273,15020,18.6987,{"date":409,"open":381,"high":392,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-02",18.07,18.35,-0.37,-1.98,1196348.514795,17352,18.3625,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",19,19.415,18.61,18.72,-0.34,-1.78,1335313.816573,19566,18.8175,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",19.04,19.27,18.97,19.06,-0.14,-0.73,1179342.709638,13078,19.0796,{"date":440,"open":441,"high":26,"low":442,"close":443,"change":444,"percent_change":191,"volume":445,"transactions":446,"vwap":447},"2026-08-28",19.37,19.185,19.2,0.13,897455.314559,15339,19.2958,{"date":449,"open":392,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-27",19.29,18.745,19.07,0.33,1.76,1682838.845495,19268,19.0726,{"date":459,"open":443,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",19.35,18.55,18.74,-0.5,-2.6,1093644.299324,14882,18.7888,{"date":469,"open":419,"high":441,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",18.7,19.24,0.06,0.31,1206709.290709,16941,19.0575,{"date":478,"open":479,"high":480,"low":462,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",18.85,19.26,19.18,0.4,2.13,1402867.45495,20441,19.0963,{"date":488,"open":251,"high":489,"low":342,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",18.88,18.78,0.63,3.47,1294261.803535,16807,18.5924,{"date":497,"open":371,"high":400,"low":293,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",18.15,-0.16,-0.87,1568529.494845,21492,18.328,{"date":505,"open":506,"high":507,"low":508,"close":371,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",17.39,18.47,17.33,0.99,5.72,1804451.480182,21425,18.1438,{"date":515,"open":220,"high":242,"low":516,"close":20,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",17.28,0.07,0.41,1008141.788191,15959,17.4263,{"date":523,"open":508,"high":524,"low":525,"close":16,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",17.62,16.915,-0.2,-1.15,1595159.957162,17785,17.1792,{"date":532,"open":533,"high":534,"low":535,"close":17,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",17.11,17.52,16.85,0.59,3.5,1631127.096355,21400,17.3071,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",16.82,17.145,16.6,16.86,0.05,0.3,1991676.294141,19826,16.8904,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":213,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",16.5,16.95,15.75,16.81,1.39,3405843.939925,38936,16.6293,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",13.71,16.67,13.61,16.58,4.9,41.95,9817009.164308,105167,15.8713,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":578,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",11.5,12,11.68,0,2118608.589517,24898,11.6701,{"date":583,"open":584,"high":585,"low":586,"close":577,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-07",11.71,11.96,11.625,0.01,0.09,1439918.699755,18276,11.7466,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":587,"percent_change":588,"volume":598,"transactions":599,"vwap":600},"2026-08-06",11.58,11.74,11.31,11.67,791040.703191,14084,11.6152,{"date":602,"open":603,"high":603,"low":604,"close":605,"change":606,"percent_change":423,"volume":607,"transactions":608,"vwap":609},"2026-08-05",11.88,11.565,11.66,-0.04,1059939.51881,16058,11.6762,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":83,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-04",11.44,11.73,11.7,1.21,1920222.669174,21314,11.6635,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",11.38,11.731,11.11,11.56,0.39,3.49,949687.839588,14964,11.5577,{"date":631,"open":632,"high":575,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",11.23,11.055,11.17,-0.21,-1.85,1045639.648509,15276,11.2726,{"date":641,"open":642,"high":642,"low":643,"close":621,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",12.015,11.1,-0.59,-4.93,1367433.957377,19171,11.3534,{"date":650,"open":651,"high":652,"low":651,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-29",11.8,12.13,11.97,0.27,2.31,2069963.142888,22814,11.9867,{"date":660,"open":661,"high":662,"low":663,"close":614,"change":491,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-28",11.3,11.9,11.18,5.69,1939093.469426,21528,11.6973,{"date":669,"open":670,"high":671,"low":670,"close":672,"change":673,"percent_change":148,"volume":674,"transactions":675,"vwap":676},"2026-07-27",10.85,11.35,11.07,0.32,1665585.622955,19149,11.1879,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":673,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-24",10.56,11.045,10.75,3.07,1291705.621088,10819,10.8058,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":526,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-23",10.67,10.7,10.255,10.43,-1.88,838600.928221,11986,10.4342,{"date":697,"open":689,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-22",10.87,10.49,10.63,0.03,0.28,1790326.098535,15320,10.6375,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":434,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-21",10.64,10.79,10.232,10.6,-1.3,872285.601345,10775,10.5187,{"date":717,"open":718,"high":719,"low":711,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-20",10.82,11.02,10.74,-0.26,-2.36,1531969.531563,18449,10.8679,{"date":727,"open":728,"high":729,"low":698,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-17",11.05,11.42,11,-0.15,-1.35,1017600,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-16",11.12,11.48,10.99,11.15,0.16,1.46,1500000,{"date":744,"open":634,"high":745,"low":746,"close":738,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":738},"2026-07-15",11.315,10.94,-0.06,-0.54,1131600,{"date":751,"open":681,"high":752,"low":711,"close":728,"change":753,"percent_change":232,"volume":754,"transactions":9,"vwap":728},"2026-07-14",11.24,-0.02,1617600,{"date":756,"open":757,"high":758,"low":759,"close":672,"change":232,"percent_change":760,"volume":761,"transactions":9,"vwap":672},"2026-07-13",11.52,11.84,11.0010004,-1.6,2627000,{"date":763,"open":671,"high":575,"low":764,"close":765,"change":701,"percent_change":654,"volume":766,"transactions":9,"vwap":765},"2026-07-10",11.06,11.25,895200,{"date":768,"open":769,"high":770,"low":689,"close":771,"change":702,"percent_change":404,"volume":772,"transactions":9,"vwap":771},"2026-07-09",10.78,11.295,11.22,1175400,{"date":774,"open":775,"high":680,"low":776,"close":746,"change":747,"percent_change":777,"volume":778,"transactions":9,"vwap":746},"2026-07-08",10.92,10.71,-0.55,1706000,{"date":780,"open":781,"high":623,"low":781,"close":730,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":730},"2026-07-07",10.1,1.18,12.02,2670000,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":747,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-07-06",9.78,10.03,9.665,9.82,-0.61,1240900,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-02",9.81,10.02,9.75,9.88,0.26,2.7,1112500,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":654,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-07-01",9.48,10,9.415,9.62,2.89,1580100,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":316,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-30",8.42,9.47,8.2,9.35,7.72,2311700,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":547,"percent_change":39,"volume":824,"transactions":9,"vwap":823},"2026-06-29",8.93,9,8.59,8.68,1184800,{"date":826,"open":827,"high":828,"low":827,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-26",8,8.715,8.63,0.66,8.28,2058500,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":373,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-25",8.07,8.39,7.95,7.97,-2.8,1233500,{"date":842,"open":835,"high":843,"low":835,"close":814,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":814},"2026-06-24",8.38,0.11,1.36,1070600,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":517,"percent_change":133,"volume":853,"transactions":9,"vwap":852},"2026-06-23",8.16,8.27,7.98,8.09,1131300,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":721,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-22",8.18,8.35,7.995,8.02,-3.14,1102600,{"date":863,"open":849,"high":864,"low":27,"close":831,"change":844,"percent_change":214,"volume":865,"transactions":9,"vwap":831},"2026-06-18",8.31,1822800,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":635,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-17",8.29,8.69,8.155,8.17,-2.51,1027200,{"date":875,"open":876,"high":877,"low":856,"close":843,"change":731,"percent_change":878,"volume":879,"transactions":9,"vwap":843},"2026-06-16",8.54,8.8,-1.76,1599700,{"date":881,"open":857,"high":882,"low":883,"close":884,"change":799,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-15",8.66,8.3,8.53,3.14,1359500,{"date":888,"open":849,"high":889,"low":827,"close":850,"change":844,"percent_change":214,"volume":890,"transactions":9,"vwap":850},"2026-06-12",8.34,1056500,{"date":892,"open":893,"high":894,"low":895,"close":849,"change":896,"percent_change":394,"volume":897,"transactions":9,"vwap":849},"2026-06-11",8.25,8.405,8.04,-0.19,1197100,{"date":899,"open":893,"high":884,"low":900,"close":857,"change":701,"percent_change":901,"volume":902,"transactions":9,"vwap":857},"2026-06-10",8.11,0.36,1113000,{"date":904,"open":905,"high":906,"low":871,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-09",8.24,8.61,8.32,0.08,0.97,839200,{"date":912,"open":913,"high":914,"low":814,"close":905,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":905},"2026-06-08",8.26,8.505,-0.11,-1.32,1378900,{"date":919,"open":920,"high":921,"low":814,"close":857,"change":335,"percent_change":922,"volume":923,"transactions":9,"vwap":857},"2026-06-05",8.51,8.545,-1.07,1355400,{"date":925,"open":836,"high":926,"low":907,"close":927,"change":90,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-04",8.89,8.44,2.68,1433200,{"date":931,"open":883,"high":932,"low":27,"close":933,"change":635,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-03",8.36,8.22,-2.49,1694500,{"date":937,"open":938,"high":939,"low":857,"close":940,"change":336,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-02",8.75,8.785,8.43,-5.39,1066000,{"date":944,"open":812,"high":945,"low":812,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-01",8.96,8.91,0.57,6.83,2458300,{"date":951,"open":889,"high":952,"low":953,"close":889,"change":578,"percent_change":578,"volume":954,"transactions":9,"vwap":889},"2026-05-29",8.475,8.15,1656300,{"date":956,"open":940,"high":957,"low":850,"close":889,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":889},"2026-05-28",8.591,-0.1,-1.18,1081900,{"date":962,"open":889,"high":963,"low":913,"close":927,"change":588,"percent_change":357,"volume":964,"transactions":9,"vwap":927},"2026-05-27",8.55,1293700,{"date":966,"open":812,"high":822,"low":835,"close":857,"change":526,"percent_change":286,"volume":967,"transactions":9,"vwap":857},"2026-05-26",1813400,{"date":969,"open":970,"high":971,"low":857,"close":963,"change":972,"percent_change":782,"volume":973,"transactions":9,"vwap":963},"2026-05-22",8.58,8.825,0.1,1177200,{"date":975,"open":920,"high":976,"low":977,"close":978,"change":915,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-21",8.705,8.05,8.45,-1.29,2135500,{"date":982,"open":963,"high":983,"low":857,"close":984,"change":578,"percent_change":578,"volume":985,"transactions":9,"vwap":984},"2026-05-20",8.65,8.56,1363100,{"date":987,"open":988,"high":989,"low":990,"close":984,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":984},"2026-05-19",9.13,9.5,8.52,-0.47,-5.2,2054100,{"date":995,"open":852,"high":996,"low":852,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-18",9.1,9.03,0.83,10.12,3367800,{"date":1002,"open":835,"high":1003,"low":1004,"close":814,"change":578,"percent_change":578,"volume":1005,"transactions":9,"vwap":814},"2026-05-15",8.48,8.06,2356500,{"date":1007,"open":1008,"high":1009,"low":856,"close":814,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":814},"2026-05-14",9.61,10.15,-1.84,-18.33,5189000,{"date":1014,"open":1009,"high":1015,"low":1016,"close":1017,"change":721,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-13",10.36,9.56,10.04,-2.52,2057500,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-12",10.23,10.425,10.09,10.3,0.21,2.08,1220300,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1024,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1024},"2026-05-11",10.69,10.812,9.96,-0.63,-5.88,1242100,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1041,"change":336,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-08",11.16,10.68,10.72,-4.29,638000,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-07",10.57,11.245,10.555,11.2,0.73,6.97,1392300,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":21,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-06",10.53,10.655,10.315,10.47,-0.66,960200,{"date":1062,"open":1063,"high":776,"low":1064,"close":1065,"change":517,"percent_change":316,"volume":1066,"transactions":9,"vwap":1065},"2026-05-05",10.5,10.335,10.54,1005600,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1058,"change":517,"percent_change":316,"volume":1072,"transactions":9,"vwap":1058},"2026-05-04",10.395,10.89,10.34,990900,{"date":1074,"open":623,"high":765,"low":1071,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-01",10.4,-0.53,-4.85,1487000,{"date":1080,"open":596,"high":1081,"low":1082,"close":1083,"change":285,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-04-30",11.47,10.845,10.93,-3.79,991900,{"date":1087,"open":1088,"high":621,"low":718,"close":1089,"change":673,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-04-29",10.96,11.36,2.9,701400,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1096,"change":721,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-28",11.43,11.01,11.04,-2.3,810800,{"date":1100,"open":575,"high":605,"low":1101,"close":661,"change":243,"percent_change":1102,"volume":1103,"transactions":9,"vwap":661},"2026-04-27",11.26,-2.16,853100,{"date":1105,"open":1049,"high":1106,"low":1107,"close":1108,"change":453,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-24",11.65,10.98,11.55,2.94,876300,{"date":1112,"open":1113,"high":1114,"low":1115,"close":771,"change":721,"percent_change":1116,"volume":1117,"transactions":9,"vwap":771},"2026-04-23",11.29,11.441,10.91,-2.26,791400,{"date":1119,"open":1120,"high":1121,"low":1094,"close":737,"change":731,"percent_change":979,"volume":1122,"transactions":9,"vwap":737},"2026-04-22",11.79,11.99,1260400,{"date":1124,"open":1125,"high":1126,"low":594,"close":1127,"change":635,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-21",11.83,12.215,11.63,-1.77,1073600,{"date":1131,"open":1108,"high":1132,"low":1108,"close":758,"change":356,"percent_change":1133,"volume":1134,"transactions":9,"vwap":758},"2026-04-20",12.01,1.63,1103300,{"date":1136,"open":1137,"high":1138,"low":575,"close":1106,"change":83,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1106},"2026-04-17",11.62,11.885,1.22,1459200,{"date":1142,"open":698,"high":586,"low":1143,"close":1144,"change":316,"percent_change":1145,"volume":754,"transactions":9,"vwap":1144},"2026-04-16",10.851,11.51,6.18,{"date":1147,"open":769,"high":634,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-15",10.73,10.84,0.17,1.59,2431600,{"date":1154,"open":1040,"high":719,"low":1155,"close":688,"change":517,"percent_change":830,"volume":1156,"transactions":9,"vwap":688},"2026-04-14",10.615,3088800,{"date":1158,"open":1159,"high":1160,"low":1161,"close":711,"change":1150,"percent_change":1133,"volume":1162,"transactions":9,"vwap":711},"2026-04-13",10.31,10.9,10.27,1157400,{"date":1164,"open":1165,"high":1149,"low":691,"close":691,"change":434,"percent_change":916,"volume":1166,"transactions":9,"vwap":691},"2026-04-10",10.55,1147900,{"date":1168,"open":737,"high":1169,"low":1170,"close":1046,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1046},"2026-04-09",11.575,10.345,-1.05,-9.04,2110800,{"date":1175,"open":783,"high":652,"low":1137,"close":1137,"change":547,"percent_change":264,"volume":1176,"transactions":9,"vwap":1137},"2026-04-08",898600,{"date":1178,"open":594,"high":651,"low":612,"close":1179,"change":588,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-07",11.57,0.78,784200,{"date":1183,"open":1144,"high":585,"low":1184,"close":737,"change":578,"percent_change":578,"volume":1185,"transactions":9,"vwap":737},"2026-04-06",11.39,1618200,{"date":1187,"open":596,"high":1188,"low":1189,"close":737,"change":972,"percent_change":1190,"volume":1191,"transactions":9,"vwap":737},"2026-04-02",11.89,11.075,0.88,1111400,{"date":1193,"open":1194,"high":613,"low":663,"close":621,"change":587,"percent_change":588,"volume":1195,"transactions":9,"vwap":621},"2026-04-01",11.33,2093200,{"date":1197,"open":1198,"high":577,"low":1199,"close":1200,"change":909,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-03-31",10.58,10.39,11.37,9.33,3657300,{"date":1204,"open":1024,"high":1205,"low":1206,"close":1075,"change":1207,"percent_change":454,"volume":1208,"transactions":9,"vwap":1075},"2026-03-30",10.51,10.053,0.18,1302500,{"date":1210,"open":708,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-27",10.65,10.16,10.22,-0.58,-5.37,1407600,{"date":1218,"open":711,"high":1049,"low":1219,"close":1220,"change":844,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-26",10.59,10.8,1.03,1069900,{"date":1224,"open":720,"high":1115,"low":1199,"close":1031,"change":315,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1031},"2026-03-25",1.14,1314300,{"date":1228,"open":1096,"high":1229,"low":1230,"close":1046,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1046},"2026-03-24",11.09,10.408,-0.65,-5.79,1872300,{"date":1235,"open":1236,"high":1237,"low":711,"close":771,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":771},"2026-03-23",10.83,11.335,0.56,5.25,1711300,{"date":1242,"open":719,"high":728,"low":1058,"close":1243,"change":254,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-20",10.66,-2.83,3151600,{"date":1247,"open":1236,"high":671,"low":1248,"close":1249,"change":444,"percent_change":118,"volume":1250,"transactions":9,"vwap":1249},"2026-03-19",10.775,10.97,1734700,{"date":1252,"open":1253,"high":737,"low":1254,"close":1149,"change":223,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1149},"2026-03-18",11.19,10.785,-3.47,2124800,{"date":1258,"open":1259,"high":1260,"low":1039,"close":632,"change":412,"percent_change":1261,"volume":1262,"transactions":9,"vwap":632},"2026-03-17",11.72,12.14,-3.19,1301700,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":335,"volume":1270,"transactions":9,"vwap":1268},"2026-03-16",11.61,11.92,11.49,11.6,-0.01,1008600,{"date":1272,"open":1273,"high":576,"low":1267,"close":1265,"change":915,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1265},"2026-03-13",11.82,-0.94,872800,{"date":1277,"open":1188,"high":1278,"low":584,"close":1259,"change":526,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1259},"2026-03-12",12.148,-1.68,1005500,{"date":1282,"open":1283,"high":1284,"low":1266,"close":1266,"change":526,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1266},"2026-03-11",12.3,12.58,-1.65,1517800,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-10",12.52,12.55,11.87,12.12,-0.32,-2.57,922300,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":285,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-09",12.75,12.76,12.34,12.44,-3.34,1280600,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-06",13.14,13.17,12.461,12.87,-0.33,-2.5,891000,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":213,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-05",12.92,13.58,12.8,13.2,1.77,977000,{"date":1322,"open":1323,"high":1316,"low":1324,"close":1325,"change":526,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-04",13.23,12.935,12.97,-1.52,869200,{"date":1329,"open":566,"high":1330,"low":1331,"close":1307,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1307},"2026-03-03",13.7,13.13,-0.62,-4.5,1147200,{"date":1336,"open":1318,"high":1337,"low":1318,"close":1338,"change":138,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-02",13.85,13.79,3.45,1332000,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":123,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-02-27",13.37,13.94,12.71,13.33,7.24,1567500,{"date":1350,"open":576,"high":1351,"low":1352,"close":1353,"change":39,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-02-26",12.59,11.945,12.43,4.89,1252200,{"date":1357,"open":1081,"high":585,"low":1101,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-02-25",11.85,0.42,3.67,1108500,{"date":1363,"open":623,"high":1137,"low":728,"close":1094,"change":901,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1094},"2026-02-24",3.25,748000,{"date":1367,"open":621,"high":621,"low":1083,"close":672,"change":526,"percent_change":1128,"volume":1368,"transactions":9,"vwap":672},"2026-02-23",952400,{"date":1370,"open":1371,"high":1273,"low":771,"close":1372,"change":526,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-02-20",11.4,11.27,-1.74,1056100,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1081,"change":908,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1081},"2026-02-19",11.41,11.77,11.32,0.7,832800,{"date":1383,"open":1384,"high":594,"low":1385,"close":1184,"change":588,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1184},"2026-02-18",11.28,11.21,0.8,838700,{"date":1389,"open":681,"high":661,"low":720,"close":661,"change":103,"percent_change":1390,"volume":1391,"transactions":9,"vwap":661},"2026-02-17",4.92,821300,{"date":1393,"open":1149,"high":728,"low":1219,"close":1394,"change":972,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-02-13",10.77,0.94,1057200,{"date":1398,"open":1220,"high":739,"low":1399,"close":688,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":688},"2026-02-12",10.45,-0.22,-2.02,1517500,{"date":1404,"open":776,"high":1405,"low":1406,"close":1070,"change":588,"percent_change":998,"volume":1407,"transactions":9,"vwap":1070},"2026-02-11",10.947,10.29,1398800,{"date":1409,"open":1065,"high":1410,"low":1411,"close":1220,"change":901,"percent_change":1339,"volume":1412,"transactions":9,"vwap":1220},"2026-02-10",11.205,10.454,1135000,{"date":1414,"open":1415,"high":752,"low":1071,"close":1416,"change":1059,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-02-09",11.14,10.44,-5.95,2100200,{"date":1420,"open":1421,"high":603,"low":1422,"close":643,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":643},"2026-02-06",11.69,10.48,-0.44,-3.81,2820700,{"date":1427,"open":1428,"high":1429,"low":1379,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-02-05",12.32,12.695,11.54,-0.92,-7.38,2323000,{"date":1435,"open":652,"high":1436,"low":1106,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-02-04",12.88,12.46,0.25,2.05,2210600,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-02-03",15.15,15.5,12.2,12.21,-3.03,-19.88,3851200,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-02",16.79,17.09,15.21,15.24,-1.75,-10.3,2518600,{"date":1460,"open":1461,"high":198,"low":1462,"close":19,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":19},"2026-01-30",16.96,16.775,-0.12,-0.7,949000,{"date":1467,"open":212,"high":1468,"low":1469,"close":533,"change":1463,"percent_change":1464,"volume":1470,"transactions":9,"vwap":533},"2026-01-29",17.26,16.7,763300,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-01-28",17.73,17.999,17.135,17.23,-0.36,-2.05,726400,{"date":1481,"open":1482,"high":1483,"low":1484,"close":189,"change":254,"percent_change":1485,"volume":1486,"transactions":9,"vwap":189},"2026-01-27",17.94,17.98,17.5,-1.73,636000,{"date":1488,"open":1489,"high":312,"low":231,"close":271,"change":1150,"percent_change":1490,"volume":1491,"transactions":9,"vwap":271},"2026-01-26",17.88,0.96,597800,{"date":1493,"open":1494,"high":380,"low":1495,"close":1473,"change":385,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1473},"2026-01-23",18.040001,17.48,-1.5,894200,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1500,"change":844,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1500},"2026-01-22",18,18.385,17.49,0.61,1877300,{"date":1506,"open":524,"high":1507,"low":1502,"close":1508,"change":108,"percent_change":845,"volume":1509,"transactions":9,"vwap":1508},"2026-01-21",17.99,17.89,1118500,{"date":1511,"open":1502,"high":498,"low":1502,"close":239,"change":21,"percent_change":22,"volume":1512,"transactions":9,"vwap":239},"2026-01-20",1090100,{"date":1514,"open":209,"high":354,"low":508,"close":1515,"change":213,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-01-16",17.72,1.32,1195600,{"date":1519,"open":524,"high":1520,"low":199,"close":1502,"change":335,"percent_change":74,"volume":1521,"transactions":9,"vwap":1502},"2026-01-15",17.905,1205900,{"date":1523,"open":1524,"high":283,"low":1525,"close":242,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":242},"2026-01-14",17.27,16.76,0.44,2.57,973900,{"date":1530,"open":1531,"high":372,"low":1532,"close":1533,"change":748,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-01-13",17.63,16.92,17.14,-3.05,1159800,{"date":1537,"open":1538,"high":284,"low":1538,"close":1539,"change":315,"percent_change":191,"volume":1540,"transactions":9,"vwap":1539},"2026-01-12",17.15,17.68,1139800,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-01-09",16.625,17.61,17.56,0.77,4.59,837200,{"date":1550,"open":535,"high":1551,"low":1552,"close":1452,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1452},"2026-01-08",16.97,16.55,-0.24,-1.41,594400,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1190,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-01-07",16.205,17.19,16.11,17.030001,5.45,1003900,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":54,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-01-06",15.63,16.3,15.48,16.15,3.13,1497500,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1463,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-01-05",15.64,16.135,15.535,15.66,-0.76,1125900,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":173,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-01-02",16.46,16.63,15.74,15.78,-4.31,1761900,{"date":1589,"open":1590,"high":565,"low":1591,"close":1592,"change":740,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-12-31",16.18,16.1,16.49,0.98,1699900,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1269,"percent_change":747,"volume":1601,"transactions":9,"vwap":1600},"2025-12-30",16.39,16.65,16.125,16.33,991000,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":606,"percent_change":1553,"volume":1608,"transactions":9,"vwap":1607},"2025-12-29",16.38,16.57,16.17,16.34,1091600,{"date":1610,"open":1469,"high":1611,"low":1612,"close":1604,"change":243,"percent_change":1496,"volume":1613,"transactions":9,"vwap":1604},"2025-12-26",16.755,16.27,748300,{"date":1615,"open":1616,"high":190,"low":1617,"close":1583,"change":526,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1583},"2025-12-24",16.75,16.53,-1.19,416400,{"date":1621,"open":1622,"high":1623,"low":200,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2025-12-23",17,17.12,16.83,-0.29,-1.69,701600,{"date":1629,"open":1630,"high":1545,"low":1630,"close":1623,"change":1631,"percent_change":1570,"volume":1632,"transactions":9,"vwap":1623},"2025-12-22",16.48,0.52,1301100,{"date":1634,"open":1635,"high":1636,"low":1637,"close":545,"change":1180,"percent_change":1638,"volume":1639,"transactions":9,"vwap":545},"2025-12-19",15.82,16.66,15.73,4.93,1408500,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1635,"change":753,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1635},"2025-12-18",15.85,15.975,15.7,-0.13,633700,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1650,"change":901,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-12-17",15.31,15.84,15.27,2.33,662300,{"date":1655,"open":1649,"high":1656,"low":1657,"close":1568,"change":517,"percent_change":61,"volume":1658,"transactions":9,"vwap":1568},"2025-12-16",15.565,15.25,619100,{"date":1660,"open":1661,"high":1662,"low":1651,"close":1663,"change":74,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-12-15",15.89,15.972,15.41,-3.2,763500,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":444,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-12-12",15.87,16,15.537,15.92,0.82,551900,{"date":1675,"open":1676,"high":1677,"low":1649,"close":1678,"change":1679,"percent_change":463,"volume":1680,"transactions":9,"vwap":1678},"2025-12-11",15.91,15.99,15.79,-0.08,495000,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1668,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1668},"2025-12-10",15.22,15.94,15.13,0.65,4.27,1150900,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1683,"change":1679,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1683},"2025-12-09",15.2,15.43,15.17,-0.52,467200,{"date":1697,"open":1644,"high":1642,"low":1657,"close":1698,"change":285,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-12-08",15.3,-2.73,727600,{"date":1702,"open":1657,"high":1703,"low":1443,"close":1637,"change":61,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1637},"2025-12-05",15.88,2.95,556100,{"date":1707,"open":1708,"high":1566,"low":1683,"close":1709,"change":1553,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-12-04",15.58,15.28,-1.55,836300,{"date":1713,"open":1693,"high":1714,"low":1715,"close":1716,"change":625,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-12-03",15.56,15.095,15.52,2.58,999800,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1685,"change":22,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1685},"2025-12-02",15.57,15.08,-2.58,745300,{"date":1726,"open":1721,"high":1584,"low":1727,"close":1728,"change":896,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-12-01",15.36,15.53,-1.21,803400,{"date":1732,"open":1649,"high":1584,"low":1649,"close":1733,"change":1238,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-11-28",15.72,3.69,681900,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1740,"change":83,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-11-26",14.79,15.46,15.16,0.93,803900,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":213,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-11-25",14.8,15.14,14.46,15.02,1.56,1637600,{"date":1752,"open":1727,"high":1753,"low":1738,"close":1738,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1738},"2025-11-24",15.37,-0.64,-4.15,2989900,{"date":1758,"open":1759,"high":1574,"low":1760,"close":1692,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1692},"2025-11-21",14.78,14.614,0.69,4.68,1164200,{"date":1765,"open":1766,"high":1693,"low":1767,"close":1768,"change":1553,"percent_change":760,"volume":1769,"transactions":9,"vwap":1768},"2025-11-20",14.95,14.49,14.74,2668300,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":128,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-11-19",14.55,15.215,14.33,14.98,3.24,2004100,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-11-18",14.2,14.665,13.955,14.51,0.35,2.47,1461100,{"date":1788,"open":1789,"high":1772,"low":1790,"close":1791,"change":753,"percent_change":434,"volume":1792,"transactions":9,"vwap":1791},"2025-11-17",14.04,13.9,14.16,2475500,{"date":1794,"open":1795,"high":1747,"low":1796,"close":1797,"change":740,"percent_change":1225,"volume":1798,"transactions":9,"vwap":1797},"2025-11-14",13.92,13.54,14.18,2377000,{"date":1800,"open":1801,"high":1698,"low":1802,"close":1803,"change":373,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-11-13",14.48,13.89,14.02,-1.61,6958700,{"date":1807,"open":1316,"high":1808,"low":1796,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-11-12",14.32,14.25,0.81,6.03,3748600,{"date":1814,"open":1436,"high":1815,"low":1816,"close":1817,"change":1686,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-11-11",13.48,12.77,13.44,5.08,2255500,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":47,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-11-10",12.45,12.86,12.22,12.79,3.9,1869700,{"date":1829,"open":1830,"high":1831,"low":1378,"close":1832,"change":473,"percent_change":1717,"volume":1833,"transactions":9,"vwap":1832},"2025-11-07",12.04,12.39,12.31,918900,{"date":1835,"open":1132,"high":1836,"low":1837,"close":576,"change":606,"percent_change":1310,"volume":1838,"transactions":9,"vwap":576},"2025-11-06",12.105,11.86,653300,{"date":1840,"open":1841,"high":1842,"low":642,"close":1830,"change":635,"percent_change":255,"volume":1843,"transactions":9,"vwap":1830},"2025-11-05",12.24,12.25,533400,{"date":1845,"open":1846,"high":1847,"low":603,"close":1842,"change":356,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1842},"2025-11-04",11.93,12.335,1.58,859900,{"date":1851,"open":1283,"high":1852,"low":662,"close":1853,"change":423,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-11-03",12.315,12.06,-2.74,815100,{"date":1857,"open":1301,"high":1858,"low":1859,"close":1860,"change":335,"percent_change":68,"volume":1861,"transactions":9,"vwap":1860},"2025-10-31",12.6,12.23,12.4,1176000,{"date":1863,"open":1351,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-10-30",12.815,12.435,12.49,-0.3,-2.35,1087400,{"date":1871,"open":1872,"high":1873,"low":1858,"close":1825,"change":223,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1825},"2025-10-29",13.16,13.32,-2.96,1966300,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1231,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-10-28",13.74,13.93,13.12,13.18,-4.7,1268500,{"date":1885,"open":566,"high":1886,"low":1887,"close":1888,"change":654,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-10-27",13.87,13.5,13.83,1.99,402600,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1895,"change":113,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-10-24",13.91,13.51,13.56,-1.24,651900,{"date":1899,"open":1900,"high":1774,"low":1901,"close":1902,"change":254,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-10-23",14.08,13.69,13.73,-2.21,1017000,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1789,"change":753,"percent_change":434,"volume":1910,"transactions":9,"vwap":1789},"2025-10-22",14.01,14.14,13.78,928400,{"date":1912,"open":1888,"high":1913,"low":1914,"close":1915,"change":1026,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-10-21",14.285,13.745,14.06,1.52,1007800,{"date":1919,"open":566,"high":1920,"low":1921,"close":1337,"change":548,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1337},"2025-10-20",14.09,13.435,2.21,936100,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1928,"change":472,"percent_change":1526,"volume":1929,"transactions":9,"vwap":1928},"2025-10-17",13.25,13.6,13.55,865000,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-10-16",13.88,13.965,13.39,13.49,-0.41,-2.95,1832000,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1790,"change":1625,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1790},"2025-10-15",14.24,14.39,13.84,-2.04,909500,{"date":1947,"open":1920,"high":1780,"low":1948,"close":1949,"change":472,"percent_change":1359,"volume":1950,"transactions":9,"vwap":1949},"2025-10-14",13.77,14.19,847100,{"date":1952,"open":1953,"high":1767,"low":1803,"close":1954,"change":472,"percent_change":264,"volume":1955,"transactions":9,"vwap":1954},"2025-10-13",14.21,14.13,1292000,{"date":1957,"open":1958,"high":1747,"low":1959,"close":1960,"change":254,"percent_change":1102,"volume":1961,"transactions":9,"vwap":1960},"2025-10-10",14.45,14.03,14.07,1086300,{"date":1963,"open":1768,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-10-09",14.783,14.3,14.38,-0.35,-2.38,1291500,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1974,"change":1553,"percent_change":760,"volume":1975,"transactions":9,"vwap":1974},"2025-10-08",15.05,14.69,14.73,1045100,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1010,"volume":1983,"transactions":9,"vwap":1981},"2025-10-07",15.23,15.259,14.89,14.97,-0.28,1244000,{"date":1985,"open":1986,"high":1727,"low":1987,"close":1657,"change":128,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1657},"2025-10-06",14.91,14.83,3.18,942200,{"date":1991,"open":1992,"high":1993,"low":1759,"close":1759,"change":68,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1759},"2025-10-03",15.61,15.635,-4.65,2717800,{"date":1997,"open":1753,"high":1998,"low":1748,"close":1444,"change":844,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1444},"2025-10-02",15.68,0.71,3681500,{"date":2002,"open":1733,"high":1584,"low":1455,"close":2003,"change":254,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-10-01",15.39,-1.97,2815400,{"date":2007,"open":2008,"high":2009,"low":1721,"close":1644,"change":434,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1644},"2025-09-30",15.95,16.16,-0.88,2445000,{"date":2013,"open":2014,"high":2015,"low":2016,"close":1650,"change":2017,"percent_change":1490,"volume":2018,"transactions":9,"vwap":1650},"2025-09-29",15.76,16.01,15.65,0.15,1293300,{"date":2020,"open":1663,"high":1644,"low":1709,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-09-26",15.69,0.29,1.88,1343700,{"date":2026,"open":2027,"high":2027,"low":1746,"close":2028,"change":223,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-09-25",15.71,15.4,-2.47,1630200,{"date":2032,"open":1583,"high":2033,"low":2034,"close":1678,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1678},"2025-09-24",16.812,15.718,-0.91,-5.45,2572200,{"date":2039,"open":1622,"high":1623,"low":2040,"close":1469,"change":1625,"percent_change":255,"volume":2041,"transactions":9,"vwap":1469},"2025-09-23",16.69,854400,{"date":2043,"open":2044,"high":1538,"low":1616,"close":19,"change":21,"percent_change":1936,"volume":2045,"transactions":9,"vwap":19},"2025-09-22",17.049999,1012500,{"date":2047,"open":1544,"high":312,"low":222,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-09-19",17.059999,-0.67,-3.78,6814300,{"date":2053,"open":323,"high":2054,"low":2055,"close":1473,"change":68,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1473},"2025-09-18",18.665,17.55,-3.9,978200,{"date":2059,"open":507,"high":470,"low":498,"close":2060,"change":701,"percent_change":740,"volume":2061,"transactions":9,"vwap":2060},"2025-09-17",18.45,682300,{"date":2063,"open":2064,"high":381,"low":2065,"close":2066,"change":517,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-09-16",18.28,18.275,18.42,0.38,938700,{"date":2070,"open":380,"high":391,"low":2071,"close":411,"change":315,"percent_change":830,"volume":2072,"transactions":9,"vwap":411},"2025-09-15",18.02,838800,{"date":2074,"open":342,"high":333,"low":354,"close":2075,"change":701,"percent_change":740,"volume":2076,"transactions":9,"vwap":2075},"2025-09-12",18.23,1137700,{"date":2078,"open":2079,"high":2080,"low":2081,"close":402,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":402},"2025-09-11",17.040001,18.32,16.9,1.05,6.12,2052900,{"date":2086,"open":2087,"high":2088,"low":2089,"close":1538,"change":1400,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1538},"2025-09-10",17.3,17.51,17.13,-1.27,665300,{"date":2093,"open":1544,"high":2094,"low":508,"close":209,"change":412,"percent_change":2095,"volume":2096,"transactions":9,"vwap":209},"2025-09-09",17.78,-2.09,403800,{"date":2098,"open":1561,"high":2099,"low":1622,"close":2100,"change":1999,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-09-08",17.775,17.74,4.17,977200,{"date":2104,"open":2105,"high":1453,"low":1583,"close":1561,"change":444,"percent_change":1546,"volume":2106,"transactions":9,"vwap":1561},"2025-09-05",16.93,545800,{"date":2108,"open":533,"high":2109,"low":2110,"close":2081,"change":747,"percent_change":1967,"volume":2111,"transactions":9,"vwap":2081},"2025-09-04",17.16,16.52,1250400,{"date":2113,"open":1452,"high":2114,"low":1598,"close":1461,"change":2022,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1461},"2025-09-03",17.0049992,1.74,1060400,{"date":2118,"open":2119,"high":508,"low":1636,"close":565,"change":412,"percent_change":2120,"volume":2121,"transactions":9,"vwap":565},"2025-09-02",17.22,-2.17,700100,{"date":2123,"open":222,"high":2124,"low":2125,"close":2079,"change":844,"percent_change":1686,"volume":2126,"transactions":9,"vwap":2079},"2025-08-29",17.29,16.845,647800,{"date":2128,"open":2129,"high":1561,"low":1582,"close":2105,"change":213,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2105},"2025-08-28",16.77,1.38,610300,{"date":2133,"open":2134,"high":1469,"low":2135,"close":1469,"change":356,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1469},"2025-08-27",16.45,16.25,1.15,357300,{"date":2139,"open":2140,"high":555,"low":1597,"close":2141,"change":1867,"percent_change":424,"volume":2142,"transactions":9,"vwap":2141},"2025-08-26",16.8,16.51,910400,{"date":2144,"open":1484,"high":1484,"low":2145,"close":557,"change":68,"percent_change":2146,"volume":2147,"transactions":9,"vwap":557},"2025-08-25",16.715,-4.11,798400,{"date":2149,"open":1484,"high":272,"low":16,"close":355,"change":1463,"percent_change":2150,"volume":2151,"transactions":9,"vwap":355},"2025-08-22",-0.68,586300,{"date":2153,"open":2154,"high":2155,"low":2154,"close":239,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":239},"2025-08-21",17.35,17.82,0.37,2.14,1373500,{"date":2160,"open":16,"high":1484,"low":2129,"close":516,"change":82,"percent_change":2161,"volume":2162,"transactions":9,"vwap":516},"2025-08-20",2.01,955100,{"date":2164,"open":353,"high":354,"low":1616,"close":2165,"change":1076,"percent_change":1447,"volume":2166,"transactions":9,"vwap":2165},"2025-08-19",16.94,1318000,{"date":2168,"open":2169,"high":294,"low":2170,"close":2170,"change":991,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-08-18",18.24,17.47,-2.62,1962200,{"date":2174,"open":239,"high":312,"low":544,"close":1482,"change":103,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1482},"2025-08-15",3.04,1321400,{"date":2178,"open":498,"high":498,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-08-14",17.17,17.41,-0.9,-4.92,1957400,{"date":2185,"open":274,"high":371,"low":355,"close":371,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":371},"2025-08-13",0.76,4.33,1869400,{"date":2190,"open":2191,"high":2192,"low":545,"close":2055,"change":482,"percent_change":1652,"volume":2193,"transactions":9,"vwap":2055},"2025-08-12",16.87,17.773,900200,{"date":2195,"open":354,"high":2196,"low":2197,"close":1538,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1538},"2025-08-11",18.25,17.105,-0.8,-4.46,2304600,{"date":2202,"open":2203,"high":1500,"low":2203,"close":312,"change":316,"percent_change":2204,"volume":2205,"transactions":9,"vwap":312},"2025-08-08",17.18,3.88,1210500,{"date":2207,"open":2208,"high":1502,"low":1617,"close":516,"change":702,"percent_change":2209,"volume":2210,"transactions":9,"vwap":516},"2025-08-07",17.02,1.65,1004200,{"date":2212,"open":2213,"high":2109,"low":2214,"close":1622,"change":909,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1622},"2025-08-06",15.9,15.663,6.05,867100,{"date":2218,"open":1669,"high":2135,"low":1585,"close":2219,"change":113,"percent_change":1171,"volume":2220,"transactions":9,"vwap":2219},"2025-08-05",16.030001,1468600,{"date":2222,"open":2105,"high":2223,"low":1677,"close":2224,"change":435,"percent_change":1586,"volume":2225,"transactions":9,"vwap":2224},"2025-08-04",17.21,16.2,3080000,{"date":2227,"open":2075,"high":2075,"low":535,"close":2105,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2105},"2025-08-01",-1.51,-8.19,3610700,{"date":2232,"open":2233,"high":2233,"low":2234,"close":322,"change":285,"percent_change":394,"volume":2235,"transactions":9,"vwap":322},"2025-07-31",18.95,18.285,1596400,{"date":2237,"open":2233,"high":419,"low":411,"close":2238,"change":547,"percent_change":654,"volume":2239,"transactions":9,"vwap":2238},"2025-07-30",18.87,1476200,{"date":2241,"open":2242,"high":2242,"low":381,"close":403,"change":1982,"percent_change":2243,"volume":2244,"transactions":9,"vwap":403},"2025-07-29",19.15,-1.47,6189600,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":777,"percent_change":839,"volume":2251,"transactions":9,"vwap":2250},"2025-07-28",19.75,19.88,18.732,19.1,3019400,{"date":2253,"open":471,"high":2254,"low":419,"close":2255,"change":335,"percent_change":364,"volume":2256,"transactions":9,"vwap":2255},"2025-07-25",19.85,19.65,2500100,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":1050,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-07-24",19.049999,19.9,19.035,19.74,3.84,4113400,{"date":2266,"open":2267,"high":179,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-07-23",20.25,18.99,19.01,6.14,47.71,21974900,{"date":2274,"open":1309,"high":1309,"low":1309,"close":1309,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":1309},"2023-07-03",{"date":2276,"open":1309,"high":1309,"low":1309,"close":1309,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":1309},"2023-06-30",{"date":2278,"open":1309,"high":1309,"low":1309,"close":1309,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":1309},"2023-06-29",{"date":2280,"open":1309,"high":1309,"low":1309,"close":1309,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":1309},"2023-06-28",{"date":2282,"open":1309,"high":1309,"low":1309,"close":1309,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":1309},"2023-06-27",{"date":2284,"open":1309,"high":1309,"low":1309,"close":1309,"change":578,"percent_change":578,"volume":578,"transactions":9,"vwap":1309},"2023-06-26",{"date":2286,"open":1317,"high":1309,"low":1816,"close":1309,"change":2287,"percent_change":1672,"volume":2288,"transactions":9,"vwap":1309},"2023-06-23",0.105,540657,{"date":2290,"open":1299,"high":2291,"low":1298,"close":2292,"change":2293,"percent_change":153,"volume":2294,"transactions":9,"vwap":2292},"2023-06-22",12.81,12.765,0.005,576786,{"date":2296,"open":2297,"high":1825,"low":2298,"close":1299,"change":587,"percent_change":908,"volume":2299,"transactions":9,"vwap":1299},"2023-06-21",12.74,12.73,197196,{"date":2301,"open":1299,"high":1825,"low":1298,"close":1298,"change":606,"percent_change":254,"volume":2302,"transactions":9,"vwap":1298},"2023-06-20",155351,{"date":2304,"open":2298,"high":1317,"low":2298,"close":1825,"change":547,"percent_change":625,"volume":2305,"transactions":9,"vwap":1825},"2023-06-16",28936,{"date":2307,"open":2297,"high":1299,"low":1345,"close":2297,"change":587,"percent_change":908,"volume":2308,"transactions":9,"vwap":2297},"2023-06-15",77000,{"date":2310,"open":2297,"high":2297,"low":1345,"close":2298,"change":587,"percent_change":908,"volume":2311,"transactions":9,"vwap":2298},"2023-06-14",27000,{"date":2313,"open":2314,"high":2298,"low":2315,"close":2316,"change":472,"percent_change":128,"volume":2317,"transactions":9,"vwap":2316},"2023-06-13",12.68,12.67,12.72,67800,{"date":2319,"open":1345,"high":2316,"low":2320,"close":2321,"change":384,"percent_change":223,"volume":2322,"transactions":9,"vwap":2321},"2023-06-12",12.65,12.66,316200,{"date":2324,"open":1345,"high":1299,"low":2325,"close":1345,"change":753,"percent_change":499,"volume":2326,"transactions":9,"vwap":1345},"2023-06-09",12.7,20300,{"date":2328,"open":2325,"high":1298,"low":2325,"close":2298,"change":587,"percent_change":908,"volume":2329,"transactions":9,"vwap":2298},"2023-06-08",53900,{"date":2331,"open":1345,"high":1299,"low":2325,"close":2316,"change":2332,"percent_change":1553,"volume":2333,"transactions":9,"vwap":2316},"2023-06-07",-0.03,82100,{"date":2335,"open":2316,"high":1298,"low":2315,"close":1298,"change":472,"percent_change":128,"volume":2336,"transactions":9,"vwap":1298},"2023-06-06",101300,{"date":2338,"open":2320,"high":1345,"low":2320,"close":2339,"change":578,"percent_change":578,"volume":2340,"transactions":9,"vwap":2339},"2023-06-05",12.69,44700,{"date":2342,"open":2320,"high":1816,"low":2343,"close":2339,"change":472,"percent_change":47,"volume":2344,"transactions":9,"vwap":2339},"2023-06-02",12.64,75900,{"date":2346,"open":2347,"high":2321,"low":1290,"close":2347,"change":701,"percent_change":108,"volume":2348,"transactions":9,"vwap":2347},"2023-06-01",12.63,91800,{"date":2350,"open":2351,"high":2347,"low":1353,"close":1858,"change":587,"percent_change":908,"volume":2352,"transactions":9,"vwap":1858},"2023-05-31",12.56,29400,{"date":2354,"open":2355,"high":2355,"low":2356,"close":1351,"change":578,"percent_change":578,"volume":2357,"transactions":9,"vwap":1351},"2023-05-30",12.61,12.54,38400,{"date":2359,"open":1351,"high":2320,"low":1866,"close":1351,"change":587,"percent_change":908,"volume":2360,"transactions":9,"vwap":1351},"2023-05-26",68500,{"date":2362,"open":2363,"high":2320,"low":2351,"close":1284,"change":578,"percent_change":578,"volume":2364,"transactions":9,"vwap":1284},"2023-05-25",12.57,16900,{"date":2366,"open":2355,"high":2320,"low":2351,"close":1284,"change":2332,"percent_change":1553,"volume":2367,"transactions":9,"vwap":1284},"2023-05-24",16000,{"date":2369,"open":2325,"high":2325,"low":1351,"close":2355,"change":606,"percent_change":1293,"volume":2370,"transactions":9,"vwap":2355},"2023-05-23",28800,{"date":2372,"open":1299,"high":1299,"low":2343,"close":2320,"change":21,"percent_change":777,"volume":2373,"transactions":9,"vwap":2320},"2023-05-22",80000,{"date":2375,"open":2298,"high":1299,"low":2316,"close":2316,"change":2332,"percent_change":1553,"volume":2376,"transactions":9,"vwap":2316},"2023-05-19",61100,{"date":2378,"open":1299,"high":1825,"low":2298,"close":1298,"change":578,"percent_change":578,"volume":2379,"transactions":9,"vwap":1298},"2023-05-18",126700,{"date":2381,"open":1299,"high":1317,"low":2297,"close":1298,"change":587,"percent_change":908,"volume":2382,"transactions":9,"vwap":1298},"2023-05-17",36500,{"date":2384,"open":2291,"high":2385,"low":2297,"close":2297,"change":2332,"percent_change":373,"volume":2386,"transactions":9,"vwap":2297},"2023-05-16",12.82,34600,{"date":2388,"open":1298,"high":1825,"low":1298,"close":1816,"change":753,"percent_change":499,"volume":2389,"transactions":9,"vwap":1816},"2023-05-15",35900,{"date":2391,"open":2385,"high":2385,"low":2392,"close":1825,"change":1269,"percent_change":1679,"volume":2393,"transactions":9,"vwap":1825},"2023-05-12",12.78,9300,{"date":2395,"open":2396,"high":2396,"low":2392,"close":1317,"change":753,"percent_change":499,"volume":2397,"transactions":9,"vwap":1317},"2023-05-11",12.83,4600,{"date":2399,"open":2396,"high":2396,"low":1825,"close":2385,"change":587,"percent_change":908,"volume":2400,"transactions":9,"vwap":2385},"2023-05-10",40500,{"date":2402,"open":2403,"high":2403,"low":1816,"close":2291,"change":2404,"percent_change":740,"volume":2405,"transactions":9,"vwap":2291},"2023-05-09",12.84,0.02,24900,{"date":2407,"open":2403,"high":2403,"low":1299,"close":1825,"change":2332,"percent_change":373,"volume":2408,"transactions":9,"vwap":1825},"2023-05-08",49200,{"date":2410,"open":2411,"high":2411,"low":2392,"close":2385,"change":153,"percent_change":473,"volume":2412,"transactions":9,"vwap":2385},"2023-05-05",12.85,41600,{"date":2414,"open":2291,"high":2291,"low":1299,"close":2392,"change":578,"percent_change":578,"volume":2415,"transactions":9,"vwap":2392},"2023-05-04",31000,{"date":2417,"open":2291,"high":2403,"low":2392,"close":2392,"change":753,"percent_change":499,"volume":2418,"transactions":9,"vwap":2392},"2023-05-03",19900,{"date":2420,"open":2403,"high":2403,"low":1317,"close":1317,"change":2332,"percent_change":373,"volume":2421,"transactions":9,"vwap":1317},"2023-05-02",23700,{"date":2423,"open":2403,"high":2403,"low":1317,"close":2396,"change":1269,"percent_change":1679,"volume":2424,"transactions":9,"vwap":2396},"2023-05-01",37800,{"date":2426,"open":2291,"high":2403,"low":1825,"close":2403,"change":547,"percent_change":625,"volume":2427,"transactions":9,"vwap":2403},"2023-04-28",16100,{"date":2429,"open":1317,"high":1317,"low":1816,"close":1825,"change":587,"percent_change":908,"volume":2430,"transactions":9,"vwap":1825},"2023-04-27",27800,{"date":2432,"open":2392,"high":1317,"low":1816,"close":2392,"change":587,"percent_change":908,"volume":2433,"transactions":9,"vwap":2392},"2023-04-26",16500,{"date":2435,"open":1298,"high":1825,"low":1298,"close":1816,"change":1269,"percent_change":1679,"volume":2436,"transactions":9,"vwap":1816},"2023-04-25",12300,{"date":2438,"open":1298,"high":2392,"low":2325,"close":2392,"change":701,"percent_change":108,"volume":2439,"transactions":9,"vwap":2392},"2023-04-24",8600,{"date":2441,"open":1816,"high":2291,"low":2316,"close":1298,"change":2332,"percent_change":373,"volume":2442,"transactions":9,"vwap":1298},"2023-04-21",15600,{"date":2444,"open":1299,"high":1317,"low":2298,"close":2392,"change":472,"percent_change":128,"volume":2445,"transactions":9,"vwap":2392},"2023-04-20",26900,{"date":2447,"open":2392,"high":2291,"low":2316,"close":2316,"change":958,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2316},"2023-04-19",-0.78,123400,{"date":2451,"open":2396,"high":2411,"low":2291,"close":2385,"change":753,"percent_change":499,"volume":2452,"transactions":9,"vwap":2385},"2023-04-18",45500,{"date":2454,"open":2411,"high":2411,"low":2396,"close":2403,"change":1269,"percent_change":1679,"volume":2455,"transactions":9,"vwap":2403},"2023-04-17",5500,{"date":2457,"open":1317,"high":1823,"low":1317,"close":2411,"change":2404,"percent_change":740,"volume":2364,"transactions":9,"vwap":2411},"2023-04-14",{"date":2459,"open":2411,"high":1309,"low":1317,"close":2396,"change":2332,"percent_change":373,"volume":2460,"transactions":9,"vwap":2396},"2023-04-13",40900,{"date":2462,"open":2411,"high":2463,"low":2396,"close":1823,"change":2404,"percent_change":740,"volume":2464,"transactions":9,"vwap":1823},"2023-04-12",12.89,6800,{"date":2466,"open":2291,"high":2403,"low":2291,"close":2403,"change":2404,"percent_change":740,"volume":2467,"transactions":9,"vwap":2403},"2023-04-11",16400,{"date":2469,"open":2298,"high":2411,"low":2298,"close":2385,"change":153,"percent_change":473,"volume":2470,"transactions":9,"vwap":2385},"2023-04-10",47500,{"date":2472,"open":1299,"high":2291,"low":1299,"close":2392,"change":2404,"percent_change":740,"volume":2473,"transactions":9,"vwap":2392},"2023-04-06",35300,{"date":183,"open":1816,"high":2403,"low":2325,"close":1299,"change":1269,"percent_change":1679,"volume":2475,"transactions":9,"vwap":1299},53700]