[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OI":3,"homepage-market-summary":31,"stock-historical-OI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"OI","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},"O-I Glass, Inc.","NYSE",null,"GLASS CONTAINERS","O-I Glass is the manufacturer of glass containers. The Company has two reportable segments and two operating segments based on its geographic locations: Americas and Europe. Beer is the primary end market for O-I's glass bottles, which are also used for wine, soda, spirits, condiments, and food.","19,000","Perrysburg, OH",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},5.78,5.67,5.83,5.625,5.75,0.03,0.52,4140348.259323,24776,5.7599,16.91,5.3,2642742.259383667,4.1,8766,{"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":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},2300808,839794949.364684,-51.55,"2025-04-25",[183,184,194,204,213,222,229,239,248,257,266,274,285,294,302,313,322,331,342,352,361,370,381,392,402,412,421,431,441,451,460,470,480,491,499,507,518,526,535,544,552,563,572,580,589,598,609,616,623,631,641,651,662,673,682,692,700,710,719,728,736,745,750,759,765,773,781,789,797,804,810,815,822,827,834,841,848,855,859,864,870,876,884,892,898,905,912,919,928,933,942,949,954,959,963,969,975,981,988,994,998,1003,1007,1013,1018,1025,1029,1033,1038,1043,1049,1056,1063,1071,1079,1087,1096,1102,1110,1116,1122,1130,1136,1144,1150,1156,1160,1164,1168,1176,1182,1188,1196,1204,1210,1216,1222,1227,1232,1240,1244,1249,1253,1258,1264,1271,1279,1287,1293,1300,1308,1315,1323,1329,1336,1343,1351,1358,1366,1373,1380,1388,1396,1405,1411,1420,1425,1433,1440,1447,1455,1463,1469,1475,1482,1489,1495,1500,1506,1513,1519,1524,1531,1537,1544,1549,1556,1560,1566,1573,1579,1584,1592,1598,1603,1606,1612,1617,1620,1625,1633,1637,1641,1646,1652,1656,1660,1667,1672,1679,1685,1692,1700,1707,1714,1719,1727,1735,1742,1749,1755,1760,1767,1773,1780,1786,1792,1798,1802,1807,1811,1816,1821,1828,1835,1841,1847,1855,1861,1869,1876,1883,1889,1893,1898,1901,1906,1913,1919,1925,1933,1940,1944,1948,1952,1957,1962,1967,1972,1976,1981,1988,1993,1996,1999,2003,2006,2010,2013,2016,2021,2024,2029,2033,2040,2045,2049,2053,2056,2060,2064,2068,2073,2079,2082,2086,2089,2095,2101,2106,2112,2115,2121,2127,2131,2133,2136,2140,2144,2148,2154,2159,2166,2171,2178,2181,2187,2193,2199,2203,2210,2215,2221,2225,2231,2236,2241,2245,2250,2255,2260,2264,2269,2275,2279,2283,2289,2297,2301,2305,2312,2317,2325,2330,2334,2338,2344,2348,2352,2355,2358,2361,2365,2369,2373,2377,2380,2385,2389,2392,2397,2401,2405,2411,2416,2420,2424,2428,2432,2435,2440,2444,2447,2454,2458],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",5.62,5.77,5.565,0.18,3.23,3604827.047404,26146,5.7126,{"date":195,"open":196,"high":197,"low":27,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",5.37,5.59,5.57,-0.03,-0.54,4561717.681998,22969,5.5128,{"date":205,"open":20,"high":16,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",5.555,5.6,-0.05,-0.88,2871521.734332,21391,5.6306,{"date":214,"open":215,"high":216,"low":217,"close":215,"change":218,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",5.65,5.71,5.505,0,3766773.456262,26387,5.6483,{"date":223,"open":215,"high":224,"low":186,"close":215,"change":225,"percent_change":189,"volume":226,"transactions":227,"vwap":228},"2026-09-30",5.765,0.01,4155921.147343,23758,5.6904,{"date":230,"open":16,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",5.855,5.61,5.64,-0.14,-2.42,4236269.821576,28411,5.7008,{"date":240,"open":16,"high":241,"low":242,"close":16,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",5.875,5.645,-0.08,-1.37,4908842.340589,29629,5.7774,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":218,"percent_change":218,"volume":254,"transactions":255,"vwap":256},"2026-09-25",6.01,6.09,5.795,5.86,3820267.746504,30273,5.8773,{"date":258,"open":259,"high":260,"low":261,"close":253,"change":46,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",6.03,6.07,5.84,-3.46,3478909.462744,24367,5.8947,{"date":267,"open":268,"high":269,"low":250,"close":260,"change":122,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",6.17,6.175,-1.94,2669881.105621,20853,6.0807,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",6.27,6.333,6.08,6.19,0.1,1.64,2853781.324625,25240,6.1674,{"date":286,"open":268,"high":287,"low":288,"close":251,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",6.21,6.04,0.02,0.33,3412175.799112,24803,6.0996,{"date":295,"open":268,"high":296,"low":260,"close":260,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",6.23,-0.13,-2.1,7897476.945775,25719,6.1063,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",6.24,6.365,6.15,6.2,0.05,0.81,3767103.174662,23626,6.2602,{"date":314,"open":315,"high":316,"low":260,"close":306,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",6.43,6.47,-0.19,-3,5553122.148262,36925,6.2253,{"date":323,"open":315,"high":324,"low":325,"close":326,"change":243,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",6.48,6.31,6.34,-1.25,2429211.039855,18865,6.3876,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",6.46,6.64,6.38,6.42,-0.11,-1.68,2899029.154499,23057,6.4571,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":137,"volume":349,"transactions":350,"vwap":351},"2026-09-11",6.76,6.78,6.5,6.53,-0.1,3014591.985733,20592,6.6004,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":218,"percent_change":218,"volume":358,"transactions":359,"vwap":360},"2026-09-10",6.58,6.67,6.455,6.63,3071104.964591,25742,6.5861,{"date":362,"open":363,"high":364,"low":365,"close":357,"change":122,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",6.74,6.795,6.44,-1.78,4796032.012851,27948,6.5782,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",7.02,7.11,6.73,6.75,-0.39,-5.46,2066303.643164,20386,6.8301,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",7.1,7.189,6.93,7.14,0.11,1.56,1772243.646202,16841,7.1189,{"date":393,"open":394,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",7.22,6.88,7.03,-0.04,-0.57,2407314.828419,22082,7.0134,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":308,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",7.09,7.3,6.95,7.07,0.71,2829341.203499,24831,7.1712,{"date":413,"open":414,"high":415,"low":416,"close":372,"change":163,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",7.23,7.285,6.98,-3.44,2776613.789435,21956,7.0761,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":122,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",7.26,7.35,7.215,7.27,-1.62,2779781.337364,19255,7.2895,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":189,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",7.28,7.47,7.12,7.39,2.5,3209603.187571,19729,7.3815,{"date":442,"open":426,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",7.4286,7.16,7.21,-0.23,-3.09,2237192.65041,17597,7.251,{"date":452,"open":436,"high":453,"low":436,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",7.64,7.44,-0.07,-0.93,1758744.26427,17128,7.4977,{"date":461,"open":424,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",7.55,7.17,7.51,0.26,3.59,3039735.483632,25468,7.4234,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":72,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",7.33,7.59,7.175,7.25,0.97,2985938.994129,25912,7.2664,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",6.82,7.19,6.72,7.18,0.8,12.54,4645775.316239,28894,7.0873,{"date":492,"open":324,"high":334,"low":493,"close":335,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",6.29,-0.2,-3.04,2517175.229129,20154,6.3795,{"date":500,"open":365,"high":501,"low":336,"close":354,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",6.62,0.22,3.46,2333287.882442,22103,6.5446,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",6.66,6.685,6.35,6.36,-0.26,-3.93,2482832.772899,23149,6.4308,{"date":519,"open":520,"high":345,"low":354,"close":501,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",6.71,-0.17,-2.5,2348509.593529,20831,6.6393,{"date":527,"open":528,"high":529,"low":510,"close":530,"change":208,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",6.77,6.87,6.79,-0.73,2475467.338847,27527,6.7823,{"date":536,"open":501,"high":416,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",6.61,6.84,0.09,1.33,3399165.171233,31034,6.8718,{"date":545,"open":386,"high":546,"low":520,"close":375,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",7.2,-0.4,-5.59,3012747.322306,33947,6.8404,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",6.99,7.235,6.945,7.15,0.15,2.14,2217433.295808,26681,7.1648,{"date":564,"open":565,"high":566,"low":482,"close":567,"change":199,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-10",6.92,7.011,7,-0.43,2822596.314775,30361,6.9494,{"date":573,"open":435,"high":574,"low":575,"close":396,"change":455,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-07",7.325,7.01,-0.99,2869648.468922,28476,7.1206,{"date":581,"open":582,"high":464,"low":583,"close":383,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-06",7.42,7.08,-0.37,-4.95,3198758.172667,37692,7.1661,{"date":590,"open":591,"high":592,"low":593,"close":434,"change":337,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",7.5,7.665,7.425,-1.45,3036566.269631,30161,7.5388,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",7.45,7.6,7.335,7.58,0.13,1.74,3769713.986038,32805,7.4991,{"date":610,"open":405,"high":434,"low":546,"close":600,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",0.3,4.2,3103880.904136,41259,7.3731,{"date":617,"open":485,"high":424,"low":618,"close":557,"change":494,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-31",7.005,-2.72,3851769.393078,40910,7.1368,{"date":624,"open":625,"high":626,"low":426,"close":424,"change":151,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",7.61,7.885,-4.55,4684013.630427,36736,7.4261,{"date":632,"open":633,"high":634,"low":483,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-29",7.79,7.91,7.7,-1.36,-15.01,10356336.310778,74872,7.5227,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":234,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-28",9.34,9.66,8.995,9.06,-1.52,5007480.738327,40393,9.2433,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-27",9.23,9.5,9.19,9.2,0.12,1.32,2200851.502247,20276,9.2877,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-24",8.94,9.105,8.85,9.08,0.14,1.57,1894731.653133,20805,9.0318,{"date":674,"open":675,"high":676,"low":677,"close":664,"change":348,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-23",8.88,9.065,8.765,-1.11,2268209.527412,17705,8.8958,{"date":683,"open":684,"high":655,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-22",8.97,8.87,9.04,0.16,1.8,1970263.777047,18567,9.0556,{"date":693,"open":686,"high":694,"low":695,"close":675,"change":397,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-21",9.14,8.8,-0.45,2298837.275074,20430,8.9065,{"date":701,"open":702,"high":656,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-20",9.15,8.91,8.92,-0.18,-1.98,1952276.136804,22799,8.9769,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-17",9.56,9.7,9.02,9.1,-0.5,-5.21,3003800,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-16",9.53,9.95,9.46,9.6,0.21,2.24,4201900,{"date":729,"open":730,"high":731,"low":730,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-15",8.42,9.42,9.39,0.94,11.12,11536900,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-14",9.26,9.4,8.31,8.45,-1.15,-11.98,11861600,{"date":746,"open":747,"high":722,"low":731,"close":724,"change":243,"percent_change":748,"volume":749,"transactions":9,"vwap":724},"2026-07-13",9.75,-0.83,2397300,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-10",9.44,9.76,9.35,9.68,0.38,4.09,1948100,{"date":760,"open":761,"high":723,"low":655,"close":762,"change":39,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-09",9.38,9.3,-2.31,1557600,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":151,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-08",9.71,9.78,9.11,9.52,-3.55,2491000,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":521,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-07",10.1,10.13,9.82,9.87,-1.69,1553600,{"date":782,"open":783,"high":784,"low":644,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-06",9.89,10.06,10.04,0.25,2.55,1386300,{"date":790,"open":791,"high":777,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-02",9.63,9.61,9.79,0.2,2.09,1729300,{"date":798,"open":799,"high":777,"low":800,"close":801,"change":397,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-07-01",9.64,9.48,9.59,-0.42,2751300,{"date":805,"open":799,"high":806,"low":723,"close":791,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":791},"2026-06-30",9.72,0.04,0.42,2162600,{"date":811,"open":721,"high":799,"low":812,"close":801,"change":122,"percent_change":813,"volume":814,"transactions":9,"vwap":801},"2026-06-29",9.36,-1.24,3050900,{"date":816,"open":817,"high":818,"low":817,"close":767,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":767},"2026-06-26",9.33,9.73,0.31,3.3,6740800,{"date":823,"open":824,"high":825,"low":643,"close":739,"change":521,"percent_change":366,"volume":826,"transactions":9,"vwap":739},"2026-06-25",9.69,9.83,2799800,{"date":828,"open":829,"high":724,"low":656,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-24",9.22,9.57,0.48,5.28,3012400,{"date":835,"open":836,"high":643,"low":837,"close":838,"change":199,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-23",9.05,8.95,9.09,-0.33,2506000,{"date":842,"open":843,"high":843,"low":844,"close":845,"change":337,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-22",9.32,9,9.12,-1.19,2083500,{"date":849,"open":850,"high":851,"low":845,"close":653,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":653},"2026-06-18",9.16,9.45,0.17,1.88,5186400,{"date":856,"open":714,"high":857,"low":714,"close":646,"change":21,"percent_change":290,"volume":858,"transactions":9,"vwap":646},"2026-06-17",9.47,3539600,{"date":860,"open":667,"high":762,"low":844,"close":861,"change":807,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-16",9.03,0.44,2445900,{"date":865,"open":732,"high":755,"low":866,"close":867,"change":705,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-15",8.96,8.99,-1.96,2184400,{"date":871,"open":845,"high":872,"low":873,"close":874,"change":657,"percent_change":540,"volume":875,"transactions":9,"vwap":874},"2026-06-12",9.28,8.98,9.17,2025500,{"date":877,"open":878,"high":879,"low":880,"close":836,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":836},"2026-06-11",8.44,9.07,8.43,0.7,8.38,3329400,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":21,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-10",8.4,8.66,8.05,8.35,0.36,3767200,{"date":893,"open":894,"high":730,"low":894,"close":895,"change":756,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-09",8.03,8.32,4.79,3340300,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":21,"percent_change":756,"volume":904,"transactions":9,"vwap":903},"2026-06-08",7.9,8.01,7.75,7.94,3732700,{"date":906,"open":907,"high":908,"low":909,"close":634,"change":122,"percent_change":910,"volume":911,"transactions":9,"vwap":634},"2026-06-05",8.11,8.24,7.88,-1.49,2527100,{"date":913,"open":914,"high":908,"low":915,"close":894,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":894},"2026-06-04",8.13,7.8,0.06,0.75,4298100,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-03",8,8.09,7.92,7.97,-0.09,-1.12,2669600,{"date":929,"open":908,"high":889,"low":888,"close":930,"change":521,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-02",8.06,-2.07,3098000,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-01",8.54,8.62,8.19,8.23,-0.52,-5.94,3332200,{"date":943,"open":694,"high":874,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-29",8.72,8.75,-0.36,-3.95,4956900,{"date":950,"open":667,"high":656,"low":951,"close":769,"change":348,"percent_change":952,"volume":953,"transactions":9,"vwap":769},"2026-05-28",8.93,-1.09,4038900,{"date":955,"open":702,"high":812,"low":715,"close":956,"change":604,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-27",9.21,1.43,2153600,{"date":960,"open":951,"high":769,"low":704,"close":667,"change":786,"percent_change":961,"volume":962,"transactions":9,"vwap":667},"2026-05-26",2.83,1625100,{"date":964,"open":714,"high":861,"low":965,"close":966,"change":705,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-22",8.78,8.83,-2,1547300,{"date":970,"open":971,"high":845,"low":935,"close":972,"change":72,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-21",8.73,9.01,0.78,2032100,{"date":976,"open":945,"high":850,"low":977,"close":664,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":664},"2026-05-20",8.68,0.34,3.95,3786800,{"date":982,"open":983,"high":944,"low":984,"close":985,"change":786,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-19",8.25,8.14,8.6,2.99,3987800,{"date":989,"open":990,"high":991,"low":992,"close":889,"change":218,"percent_change":218,"volume":993,"transactions":9,"vwap":889},"2026-05-18",8.41,8.67,8.3,2642100,{"date":995,"open":945,"high":675,"low":992,"close":889,"change":939,"percent_change":996,"volume":997,"transactions":9,"vwap":889},"2026-05-15",-5.86,1870500,{"date":999,"open":879,"high":702,"low":1000,"close":685,"change":337,"percent_change":1001,"volume":1002,"transactions":9,"vwap":685},"2026-05-14",8.77,-1.22,2221500,{"date":1004,"open":704,"high":646,"low":945,"close":873,"change":794,"percent_change":1005,"volume":1006,"transactions":9,"vwap":873},"2026-05-13",2.28,1996000,{"date":1008,"open":714,"high":646,"low":1009,"close":965,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":965},"2026-05-12",8.76,-0.27,-2.98,2176500,{"date":1014,"open":1015,"high":1015,"low":666,"close":836,"change":158,"percent_change":1016,"volume":1017,"transactions":9,"vwap":836},"2026-05-11",9.31,-2.58,2328600,{"date":1019,"open":686,"high":800,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-08",8.9,9.29,0.28,3.11,1924800,{"date":1026,"open":655,"high":1027,"low":866,"close":972,"change":243,"percent_change":209,"volume":1028,"transactions":9,"vwap":972},"2026-05-07",9.37,1987300,{"date":1030,"open":861,"high":761,"low":867,"close":838,"change":978,"percent_change":1031,"volume":1032,"transactions":9,"vwap":838},"2026-05-06",3.89,2919400,{"date":1034,"open":667,"high":655,"low":944,"close":945,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":945},"2026-05-05",-0.31,-3.42,2572000,{"date":1039,"open":768,"high":1040,"low":867,"close":646,"change":568,"percent_change":1041,"volume":1042,"transactions":9,"vwap":646},"2026-05-04",9.9,-4.53,3550400,{"date":1044,"open":874,"high":1045,"low":703,"close":1046,"change":756,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-01",9.54,9.49,4.17,4233700,{"date":1050,"open":1051,"high":656,"low":1052,"close":769,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":769},"2026-04-30",8.58,8.53,0.46,5.32,5232800,{"date":1057,"open":1058,"high":872,"low":921,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-29",8.15,8.65,-1.59,-15.53,13376400,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":151,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-04-28",10.65,10.74,10.22,10.24,-3.31,3250100,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":337,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-04-27",10.69,10.85,10.48,10.59,-1.03,1738800,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":289,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-24",10.67,10.82,10.53,10.7,0.19,1935200,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-23",10.46,10.73,10.45,10.68,0.23,2.2,1501800,{"date":1097,"open":1098,"high":1073,"low":1099,"close":1091,"change":122,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1091},"2026-04-22",10.64,10.3,-1.14,1394400,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":584,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-21",10.9,11,10.43,10.57,-3.38,1783500,{"date":1111,"open":1074,"high":1112,"low":1113,"close":1114,"change":308,"percent_change":1053,"volume":1115,"transactions":9,"vwap":1114},"2026-04-20",11.08,10.76,10.94,1584000,{"date":1117,"open":1076,"high":734,"low":1118,"close":1119,"change":831,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-04-17",10.55,10.89,4.61,1543500,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":705,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-16",10.58,10.72,10.31,10.41,-1.7,1385400,{"date":1131,"open":1132,"high":1074,"low":1133,"close":1076,"change":158,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1076},"2026-04-15",10.79,10.52,-2.22,1307700,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":337,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-04-14",11.01,11.09,10.8,10.83,-1.01,982500,{"date":1145,"open":1146,"high":1147,"low":1075,"close":1114,"change":189,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1114},"2026-04-13",10.63,10.95,1.67,1125200,{"date":1151,"open":1152,"high":1153,"low":1081,"close":1113,"change":916,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1113},"2026-04-10",10.86,11.02,0.56,926300,{"date":1157,"open":1158,"high":1140,"low":1124,"close":1084,"change":146,"percent_change":317,"volume":1159,"transactions":9,"vwap":1084},"2026-04-09",10.6,1281500,{"date":1161,"open":1082,"high":1138,"low":1098,"close":1125,"change":808,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1125},"2026-04-08",4.08,1308200,{"date":1165,"open":1068,"high":1166,"low":776,"close":1099,"change":289,"percent_change":1085,"volume":1167,"transactions":9,"vwap":1099},"2026-04-07",10.38,1302800,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":455,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-06",10.27,10.36,10.12,10.28,-0.68,1365300,{"date":1177,"open":1178,"high":1124,"low":1179,"close":1178,"change":513,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-02",10.35,10.01,-2.45,1628900,{"date":1183,"open":1118,"high":1113,"low":1184,"close":1185,"change":280,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-04-01",10.5,10.61,0.95,1415800,{"date":1189,"open":1127,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-31",10.56,10.14,10.51,0.32,3.14,3878600,{"date":1197,"open":1198,"high":1199,"low":776,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-30",10.37,10.4,10.19,-0.06,-0.59,2105400,{"date":1205,"open":1089,"high":1133,"low":1206,"close":1207,"change":1010,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-03-27",10.17,10.25,-2.57,1675900,{"date":1211,"open":1212,"high":1104,"low":1213,"close":1133,"change":102,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1133},"2026-03-26",10.71,10.44,-2.77,1538000,{"date":1217,"open":1218,"high":1219,"low":1146,"close":1082,"change":725,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1082},"2026-03-25",10.81,10.88,1.98,1694200,{"date":1223,"open":1207,"high":1224,"low":1207,"close":1185,"change":794,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1185},"2026-03-24",10.78,1.92,2125100,{"date":1228,"open":1067,"high":1089,"low":784,"close":1127,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1127},"2026-03-23",0.55,5.58,2701300,{"date":1233,"open":1068,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-20",10.39,9.84,9.86,-0.49,-4.73,5328800,{"date":1241,"open":1172,"high":1234,"low":1242,"close":1178,"change":208,"percent_change":107,"volume":1243,"transactions":9,"vwap":1178},"2026-03-19",9.91,3815300,{"date":1245,"open":1199,"high":1246,"low":1166,"close":1199,"change":1035,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1199},"2026-03-18",10.77,-2.89,2214200,{"date":1250,"open":1107,"high":1212,"low":1198,"close":1212,"change":1093,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1212},"2026-03-17",2.19,3472600,{"date":1254,"open":1113,"high":1255,"low":1091,"close":1075,"change":234,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1075},"2026-03-16",10.84,-1.32,2620100,{"date":1259,"open":1112,"high":1260,"low":1107,"close":1261,"change":946,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-13",11.1,10.62,-3.28,3091700,{"date":1265,"open":1266,"high":1267,"low":1224,"close":1268,"change":584,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-12",11.2,11.27,10.98,-3.26,2876700,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1035,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-11",11.54,11.77,11.32,11.35,-2.66,2404200,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":308,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-10",11.6,11.91,11.47,11.66,0.43,2688300,{"date":1288,"open":1289,"high":1290,"low":1119,"close":1290,"change":1093,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-09",11.25,11.61,2.02,3441400,{"date":1294,"open":1295,"high":1296,"low":1276,"close":1297,"change":1202,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-06",11.8,11.81,11.38,-4.93,2415800,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":696,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-05",12.26,12.42,11.85,11.97,-3.62,2580200,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1303,"change":122,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1303},"2026-03-04",12.7,12.83,12.08,-0.96,3185500,{"date":1316,"open":1317,"high":1318,"low":1319,"close":487,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":487},"2026-03-03",12.96,13.1,12.41,-0.89,-6.63,2888300,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1327,"change":21,"percent_change":502,"volume":1328,"transactions":9,"vwap":1327},"2026-03-02",13.12,13.63,13.43,2578500,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1333,"change":1022,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-02-27",12.99,13.76,13.4,2.13,3223100,{"date":1337,"open":1338,"high":1339,"low":1319,"close":1325,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1325},"2026-02-26",12.78,13.23,0.24,1.86,2867600,{"date":1344,"open":1345,"high":1346,"low":1311,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-02-25",14.16,14.25,12.88,-1.95,-13.15,3304400,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1355,"change":539,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-02-24",14.78,15.02,14.83,0.61,1060700,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-02-23",15.3,14.7,14.74,-0.64,-4.16,1470600,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1370,"change":502,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-02-20",15.12,15.46,15.38,1.45,1071500,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1377,"change":852,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-02-19",14.89,15.23,15.16,1.13,1277300,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1383,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1383},"2026-02-18",14.66,14.99,14.61,0.35,2.39,1773500,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1142,"volume":1395,"transactions":9,"vwap":1393},"2026-02-17",14.81,14.86,14.57,14.64,-0.15,1560800,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-02-13",15.07,15.21,14.75,14.79,-0.29,-1.92,1704500,{"date":1406,"open":1407,"high":1408,"low":1390,"close":71,"change":716,"percent_change":1409,"volume":1410,"transactions":9,"vwap":71},"2026-02-12",15.36,15.66,-3.21,1970300,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-11",15.69,16.08,15.05,15.58,-0.81,-4.94,3720700,{"date":1421,"open":1422,"high":26,"low":1422,"close":1423,"change":199,"percent_change":705,"volume":1424,"transactions":9,"vwap":1423},"2026-02-10",16.3,16.39,2850400,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":46,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-02-09",16.45,16.61,16.25,16.42,-1.26,1545700,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1437,"change":794,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-02-06",16.22,16.7,16.63,1.22,1610000,{"date":1441,"open":1427,"high":1442,"low":1443,"close":1444,"change":234,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-02-05",16.69,16.24,16.43,-0.84,1504200,{"date":1448,"open":1449,"high":1437,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-04",16,15.98,16.57,0.83,5.27,1542800,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":668,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-02-03",15.75,16.09,15.57,15.74,0.9,1323000,{"date":1464,"open":1465,"high":1466,"low":1377,"close":1467,"change":1193,"percent_change":795,"volume":1468,"transactions":9,"vwap":1467},"2026-02-02",15.25,15.84,15.6,1460300,{"date":1470,"open":1471,"high":1472,"low":1383,"close":1473,"change":225,"percent_change":72,"volume":1474,"transactions":9,"vwap":1473},"2026-01-30",15.11,15.39,15.28,1241800,{"date":1476,"open":1376,"high":1477,"low":1478,"close":1479,"change":1340,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-01-29",15.34,14.91,15.27,1.6,1185800,{"date":1483,"open":1473,"high":1484,"low":1485,"close":1486,"change":705,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-01-28",15.37,14.95,15.03,-1.18,1425900,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1399,"change":1035,"percent_change":967,"volume":1494,"transactions":9,"vwap":1399},"2026-01-27",15.52,15.59,15.14,1085300,{"date":1496,"open":1497,"high":1498,"low":1369,"close":1491,"change":348,"percent_change":1363,"volume":1499,"transactions":9,"vwap":1491},"2026-01-26",15.77,15.78,1473500,{"date":1501,"open":1502,"high":1503,"low":1479,"close":1504,"change":502,"percent_change":957,"volume":1505,"transactions":9,"vwap":1504},"2026-01-23",15.42,15.65,15.62,905400,{"date":1507,"open":1508,"high":1509,"low":1473,"close":1510,"change":558,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-01-22",15.32,15.56,15.4,0.98,1041100,{"date":1514,"open":1415,"high":1477,"low":1515,"close":1465,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1465},"2026-01-21",14.92,0.37,2.49,1714400,{"date":1520,"open":1521,"high":1479,"low":1353,"close":1522,"change":939,"percent_change":1108,"volume":1523,"transactions":9,"vwap":1522},"2026-01-20",15.04,14.88,1228500,{"date":1525,"open":1526,"high":1527,"low":1473,"close":1510,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1510},"2026-01-16",15.72,15.86,-0.41,-2.59,1113400,{"date":1532,"open":1449,"high":1533,"low":1413,"close":1534,"change":348,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-01-15",16.030001,15.81,-0.63,1610900,{"date":1538,"open":1457,"high":1539,"low":1540,"close":1541,"change":725,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-01-14",15.99,15.54,15.91,1.34,1485800,{"date":1545,"open":1509,"high":1466,"low":1546,"close":1547,"change":668,"percent_change":1461,"volume":1548,"transactions":9,"vwap":1547},"2026-01-13",15.45,15.7,2008700,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1509,"change":1554,"percent_change":22,"volume":1555,"transactions":9,"vwap":1509},"2026-01-12",15.48,15.76,15.44,0.08,1845700,{"date":1557,"open":1477,"high":1492,"low":1558,"close":1551,"change":558,"percent_change":1511,"volume":1559,"transactions":9,"vwap":1551},"2026-01-09",14.98,2128100,{"date":1561,"open":1562,"high":1553,"low":1485,"close":1563,"change":687,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-01-08",14.97,15.33,1.05,2326400,{"date":1567,"open":1541,"high":1568,"low":1569,"close":1570,"change":168,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-01-07",16.040001,15.06,15.17,-4.35,2481800,{"date":1574,"open":1575,"high":1576,"low":1369,"close":1527,"change":1356,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1527},"2026-01-06",15.68,15.9,4,4654900,{"date":1580,"open":1467,"high":1581,"low":1376,"close":1465,"change":539,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1465},"2026-01-05",15.73,0.59,3772800,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1377,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1377},"2026-01-02",14.85,15.2,14.76,0.4,2.71,2917400,{"date":1593,"open":1594,"high":1595,"low":1361,"close":1588,"change":925,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1588},"2025-12-31",14.82,15,-0.61,1730600,{"date":1599,"open":1595,"high":1600,"low":1586,"close":1586,"change":122,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1586},"2025-12-30",15.01,-0.8,1920900,{"date":1604,"open":1375,"high":1569,"low":1390,"close":1562,"change":21,"percent_change":794,"volume":1605,"transactions":9,"vwap":1562},"2025-12-29",1126200,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1610,"change":199,"percent_change":494,"volume":1611,"transactions":9,"vwap":1610},"2025-12-26",14.93,15.09,14.94,953700,{"date":1613,"open":1610,"high":1595,"low":1614,"close":1562,"change":1554,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1562},"2025-12-24",14.84,0.54,513500,{"date":1618,"open":1614,"high":1595,"low":1393,"close":1375,"change":916,"percent_change":1589,"volume":1619,"transactions":9,"vwap":1375},"2025-12-23",2120300,{"date":1621,"open":1361,"high":1391,"low":1622,"close":1355,"change":189,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1355},"2025-12-22",14.47,1.23,3753900,{"date":1626,"open":1627,"high":71,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-12-19",14.9,14.63,14.65,-0.34,-2.27,4576200,{"date":1634,"open":1635,"high":1477,"low":1608,"close":1383,"change":521,"percent_change":926,"volume":1636,"transactions":9,"vwap":1383},"2025-12-18",15.26,4035300,{"date":1638,"open":1639,"high":1360,"low":1521,"close":1377,"change":225,"percent_change":72,"volume":1640,"transactions":9,"vwap":1377},"2025-12-17",15.15,1639100,{"date":1642,"open":1540,"high":1492,"low":1595,"close":1639,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1639},"2025-12-16",-0.46,-2.95,1837900,{"date":1647,"open":1509,"high":1526,"low":1648,"close":1649,"change":687,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-12-15",15.43,15.61,1.04,2533600,{"date":1653,"open":1398,"high":1491,"low":1558,"close":1546,"change":831,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1546},"2025-12-12",3.21,2981500,{"date":1657,"open":1594,"high":1486,"low":1390,"close":1562,"change":1085,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1562},"2025-12-11",1.29,2138400,{"date":1661,"open":1662,"high":1478,"low":1663,"close":1353,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1353},"2025-12-10",14.17,14.11,0.62,4.38,2053700,{"date":1668,"open":1663,"high":1669,"low":1670,"close":1345,"change":21,"percent_change":725,"volume":1671,"transactions":9,"vwap":1345},"2025-12-09",14.42,14.05,2374200,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1676,"change":1402,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-12-08",14.48,13.94,14.13,-2.01,1390900,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1669,"change":1615,"percent_change":1031,"volume":1684,"transactions":9,"vwap":1669},"2025-12-05",13.97,14.6,13.92,2135700,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":243,"percent_change":398,"volume":1691,"transactions":9,"vwap":1690},"2025-12-04",14.07,14.09,13.66,13.88,3162900,{"date":1693,"open":1694,"high":1681,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-12-03",13.2,13.01,13.96,0.65,4.88,3484900,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":397,"percent_change":102,"volume":1706,"transactions":9,"vwap":1705},"2025-12-02",13.42,13.5,13.22,13.31,2706500,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":297,"percent_change":1313,"volume":1713,"transactions":9,"vwap":1712},"2025-12-01",13.47,13.53,13.29,13.35,1510900,{"date":1715,"open":1703,"high":1703,"low":1716,"close":1717,"change":21,"percent_change":502,"volume":1718,"transactions":9,"vwap":1717},"2025-11-28",13.26,13.48,859600,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1193,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-11-26",13.16,13.49,13.07,13.45,2.44,5026500,{"date":1728,"open":1729,"high":1724,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-11-25",12.87,12.81,13.13,0.49,3.88,7608700,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-11-24",13.18,12.64,-0.56,-4.24,3832100,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1694,"change":1732,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1694},"2025-11-21",12.76,13.33,12.66,3.86,1460700,{"date":1750,"open":1751,"high":1729,"low":1752,"close":1753,"change":225,"percent_change":1554,"volume":1754,"transactions":9,"vwap":1753},"2025-11-20",12.77,12.51,12.71,956600,{"date":1756,"open":1757,"high":1729,"low":1758,"close":1310,"change":234,"percent_change":952,"volume":1759,"transactions":9,"vwap":1310},"2025-11-19",12.75,12.69,868300,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":289,"percent_change":687,"volume":1766,"transactions":9,"vwap":1765},"2025-11-18",12.79,12.94,12.73,12.84,838900,{"date":1768,"open":1769,"high":1332,"low":1338,"close":1770,"change":584,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-11-17",13.67,12.82,-2.81,1850400,{"date":1774,"open":1775,"high":1712,"low":1776,"close":1777,"change":348,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-11-14",13.15,12.95,13.19,-0.75,1416200,{"date":1781,"open":1782,"high":1717,"low":1783,"close":1711,"change":756,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1711},"2025-11-13",13,12.97,2.94,1190300,{"date":1787,"open":1775,"high":1709,"low":1788,"close":1789,"change":1790,"percent_change":1001,"volume":1791,"transactions":9,"vwap":1789},"2025-11-12",12.9,12.91,-0.16,1380900,{"date":1793,"open":1794,"high":1795,"low":1765,"close":1723,"change":1093,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1723},"2025-11-11",12.93,13.25,1.79,1288900,{"date":1799,"open":1782,"high":1318,"low":1800,"close":1765,"change":397,"percent_change":1035,"volume":1801,"transactions":9,"vwap":1765},"2025-11-10",12.61,1469100,{"date":1803,"open":1804,"high":1711,"low":1805,"close":1347,"change":117,"percent_change":235,"volume":1806,"transactions":9,"vwap":1347},"2025-11-07",13.28,12.86,1575700,{"date":1808,"open":1809,"high":1809,"low":1325,"close":1694,"change":1010,"percent_change":967,"volume":1810,"transactions":9,"vwap":1694},"2025-11-06",13.81,3132000,{"date":1812,"open":1325,"high":1813,"low":1757,"close":1709,"change":1148,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1709},"2025-11-05",13.87,14.15,4813800,{"date":1817,"open":1284,"high":1818,"low":1819,"close":1295,"change":807,"percent_change":978,"volume":1820,"transactions":9,"vwap":1295},"2025-11-04",11.96,11.52,2194200,{"date":1822,"open":1823,"high":1824,"low":1266,"close":1825,"change":73,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-11-03",11.29,11.78,11.76,4.16,2451500,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1823,"change":521,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1823},"2025-10-31",11.31,11.4,11.13,-1.48,3061600,{"date":1836,"open":1837,"high":1838,"low":1830,"close":1839,"change":297,"percent_change":926,"volume":1840,"transactions":9,"vwap":1839},"2025-10-30",11.39,11.64,11.46,1865800,{"date":1842,"open":1305,"high":1843,"low":1819,"close":1844,"change":107,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-10-29",12.03,11.59,-3.98,2631300,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1790,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-10-28",12.11,12.22,12.06,12.07,-1.31,915800,{"date":1856,"open":1857,"high":1746,"low":1850,"close":1858,"change":584,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-10-27",12.59,12.23,-2.94,1070000,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1554,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-10-24",12.55,12.72,12.44,12.6,0.64,1049900,{"date":1870,"open":1871,"high":1872,"low":1850,"close":1873,"change":1093,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-10-23",12.29,12.57,12.52,1.87,1037800,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1871,"change":657,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1871},"2025-10-22",12.18,12.49,12.14,0.99,2507600,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1887,"change":208,"percent_change":1528,"volume":1888,"transactions":9,"vwap":1887},"2025-10-21",12.27,12,12.17,1001300,{"date":1890,"open":1885,"high":1891,"low":1851,"close":1850,"change":218,"percent_change":218,"volume":1892,"transactions":9,"vwap":1850},"2025-10-20",12.38,749400,{"date":1894,"open":1895,"high":1850,"low":1304,"close":1850,"change":558,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1850},"2025-10-17",11.94,1.24,831800,{"date":1899,"open":1296,"high":1312,"low":1284,"close":1852,"change":611,"percent_change":787,"volume":1900,"transactions":9,"vwap":1852},"2025-10-16",1522800,{"date":1902,"open":1903,"high":1904,"low":1284,"close":1274,"change":558,"percent_change":1658,"volume":1905,"transactions":9,"vwap":1274},"2025-10-15",11.68,12.01,1572300,{"date":1907,"open":1908,"high":1909,"low":1266,"close":1910,"change":1085,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-10-14",11.26,11.7,11.62,1.66,1322900,{"date":1914,"open":1903,"high":1915,"low":1916,"close":1916,"change":494,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-10-13",11.87,11.43,-1.72,1121100,{"date":1920,"open":1921,"high":1922,"low":1844,"close":1923,"change":1010,"percent_change":1631,"volume":1924,"transactions":9,"vwap":1923},"2025-10-10",11.86,12.13,11.63,1862800,{"date":1926,"open":1927,"high":1928,"low":1295,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-10-09",12.16,12.28,11.9,-0.44,-3.57,1493700,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1936,"change":502,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-10-08",12.25,12.34,12.12,1.82,1191200,{"date":1941,"open":1303,"high":1942,"low":1852,"close":1937,"change":102,"percent_change":235,"volume":1943,"transactions":9,"vwap":1937},"2025-10-07",12.5,1795100,{"date":1945,"open":1729,"high":1318,"low":1319,"close":1303,"change":939,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1303},"2025-10-06",-4.02,1290200,{"date":1949,"open":1950,"high":1705,"low":1763,"close":1763,"change":705,"percent_change":244,"volume":1951,"transactions":9,"vwap":1763},"2025-10-03",13.14,1020300,{"date":1953,"open":1954,"high":1712,"low":1955,"close":1325,"change":807,"percent_change":819,"volume":1956,"transactions":9,"vwap":1325},"2025-10-02",13.09,13.04,961400,{"date":1958,"open":1794,"high":1711,"low":1347,"close":1959,"change":387,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-10-01",13.08,0.85,1338700,{"date":1963,"open":1964,"high":1965,"low":1864,"close":1783,"change":925,"percent_change":168,"volume":1966,"transactions":9,"vwap":1783},"2025-09-30",13.02,13.11,1263100,{"date":1968,"open":1721,"high":1777,"low":1969,"close":1970,"change":925,"percent_change":1174,"volume":1971,"transactions":9,"vwap":1970},"2025-09-29",12.92,13.06,1298800,{"date":1973,"open":1974,"high":1694,"low":1765,"close":1775,"change":1193,"percent_change":1517,"volume":1975,"transactions":9,"vwap":1775},"2025-09-26",12.85,891500,{"date":1977,"open":1782,"high":1978,"low":1738,"close":1311,"change":1528,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1311},"2025-09-25",13.05,-3.1,1421100,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":348,"percent_change":1778,"volume":1987,"transactions":9,"vwap":1986},"2025-09-24",13.3,13.44,13.17,13.24,894600,{"date":1989,"open":1775,"high":1702,"low":1950,"close":1990,"change":794,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-09-23",13.34,1.52,1355800,{"date":1994,"open":1965,"high":1985,"low":1788,"close":1950,"change":225,"percent_change":1554,"volume":1995,"transactions":9,"vwap":1950},"2025-09-22",1447500,{"date":1997,"open":1730,"high":1737,"low":1866,"close":1731,"change":1193,"percent_change":437,"volume":1998,"transactions":9,"vwap":1731},"2025-09-19",3954200,{"date":2000,"open":1746,"high":1789,"low":2001,"close":1730,"change":725,"percent_change":1148,"volume":2002,"transactions":9,"vwap":1730},"2025-09-18",12.56,1034100,{"date":2004,"open":1762,"high":1325,"low":2001,"close":1866,"change":317,"percent_change":910,"volume":2005,"transactions":9,"vwap":1866},"2025-09-17",879300,{"date":2007,"open":1764,"high":2008,"low":1857,"close":1762,"change":807,"percent_change":819,"volume":2009,"transactions":9,"vwap":1762},"2025-09-16",12.8,1089400,{"date":2011,"open":1955,"high":1954,"low":1310,"close":1757,"change":521,"percent_change":1256,"volume":2012,"transactions":9,"vwap":1757},"2025-09-15",836300,{"date":2014,"open":1959,"high":1721,"low":1347,"close":1969,"change":102,"percent_change":1631,"volume":2015,"transactions":9,"vwap":1969},"2025-09-12",843000,{"date":2017,"open":1866,"high":1716,"low":1866,"close":1704,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1704},"2025-09-11",0.58,4.59,2006500,{"date":2022,"open":1765,"high":1789,"low":2001,"close":1738,"change":163,"percent_change":270,"volume":2023,"transactions":9,"vwap":1738},"2025-09-10",1227700,{"date":2025,"open":1317,"high":1695,"low":2026,"close":2027,"change":1201,"percent_change":1643,"volume":2028,"transactions":9,"vwap":2027},"2025-09-09",12.74,12.89,937200,{"date":2030,"open":1347,"high":1776,"low":1857,"close":1776,"change":189,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1776},"2025-09-08",1.41,1079400,{"date":2034,"open":2035,"high":2036,"low":2037,"close":1751,"change":668,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1751},"2025-09-05",12.68,13.03,12.63,1.11,1636800,{"date":2041,"open":2042,"high":2037,"low":1936,"close":2037,"change":687,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2037},"2025-09-04",12.53,1.28,1853100,{"date":2046,"open":2026,"high":1751,"low":1891,"close":2047,"change":839,"percent_change":1016,"volume":2048,"transactions":9,"vwap":2047},"2025-09-03",12.47,3406300,{"date":2050,"open":1762,"high":1311,"low":1857,"close":2008,"change":317,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2008},"2025-09-02",-1.46,1599200,{"date":2054,"open":1978,"high":1723,"low":1729,"close":1331,"change":397,"percent_change":1035,"volume":2055,"transactions":9,"vwap":1331},"2025-08-29",940400,{"date":2057,"open":2058,"high":2058,"low":1338,"close":2036,"change":146,"percent_change":1394,"volume":2059,"transactions":9,"vwap":2036},"2025-08-28",13.21,1902900,{"date":2061,"open":1694,"high":1990,"low":1978,"close":1978,"change":46,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1978},"2025-08-27",-1.58,1384600,{"date":2065,"open":1985,"high":2066,"low":1721,"close":1716,"change":21,"percent_change":1093,"volume":2067,"transactions":9,"vwap":1716},"2025-08-26",13.37,923500,{"date":2069,"open":1333,"high":2070,"low":2058,"close":1339,"change":705,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1339},"2025-08-25",13.41,-1.34,1788500,{"date":2074,"open":1318,"high":2075,"low":1955,"close":2070,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2070},"2025-08-22",13.6,0.39,3,1268100,{"date":2080,"open":1347,"high":1775,"low":1757,"close":1964,"change":1554,"percent_change":1664,"volume":2081,"transactions":9,"vwap":1964},"2025-08-21",963100,{"date":2083,"open":2036,"high":2036,"low":1729,"close":1763,"change":208,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1763},"2025-08-20",-0.38,1512500,{"date":2087,"open":1959,"high":1986,"low":1794,"close":1331,"change":146,"percent_change":1394,"volume":2088,"transactions":9,"vwap":1331},"2025-08-19",768100,{"date":2090,"open":1705,"high":2091,"low":2092,"close":1695,"change":946,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1695},"2025-08-18",13.38,12.98,-2.69,940000,{"date":2096,"open":2097,"high":2098,"low":1804,"close":2066,"change":102,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2066},"2025-08-15",13.69,13.8,-2.19,1427400,{"date":2102,"open":2103,"high":2104,"low":2091,"close":1769,"change":337,"percent_change":1601,"volume":2105,"transactions":9,"vwap":1769},"2025-08-14",13.55,13.68,1254000,{"date":2107,"open":1990,"high":1809,"low":1795,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-08-13",13.78,0.57,4.31,1745400,{"date":2113,"open":2036,"high":1745,"low":2036,"close":2058,"change":465,"percent_change":2114,"volume":2015,"transactions":9,"vwap":2058},"2025-08-12",2.01,{"date":2116,"open":2117,"high":1333,"low":1311,"close":1776,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1776},"2025-08-11",13.36,-0.47,-3.5,1268800,{"date":2122,"open":2108,"high":2123,"low":2124,"close":1702,"change":916,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1702},"2025-08-08",13.85,13.32,0.45,1251900,{"date":2128,"open":1694,"high":1722,"low":1723,"close":2117,"change":756,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2117},"2025-08-07",2.93,1218400,{"date":2132,"open":2092,"high":1318,"low":1311,"close":2092,"change":146,"percent_change":1394,"volume":1365,"transactions":9,"vwap":2092},"2025-08-06",{"date":2134,"open":1978,"high":1950,"low":2027,"close":1782,"change":916,"percent_change":1053,"volume":2135,"transactions":9,"vwap":1782},"2025-08-05",1327400,{"date":2137,"open":1764,"high":1317,"low":1863,"close":1763,"change":387,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1763},"2025-08-04",0.86,2996200,{"date":2141,"open":1331,"high":1959,"low":1746,"close":1311,"change":705,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1311},"2025-08-01",-1.38,1861700,{"date":2145,"open":1319,"high":1318,"low":1922,"close":1695,"change":978,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1695},"2025-07-31",2.68,3608600,{"date":2149,"open":1595,"high":1354,"low":1752,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-07-30",12.67,-1.81,-12.5,7708800,{"date":2155,"open":2156,"high":1382,"low":2157,"close":1674,"change":1554,"percent_change":1154,"volume":2158,"transactions":9,"vwap":1674},"2025-07-29",14.52,14.31,2010700,{"date":2160,"open":2161,"high":1628,"low":2162,"close":2163,"change":521,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-07-28",14.54,14.28,14.4,-1.17,1773200,{"date":2167,"open":2168,"high":1400,"low":2169,"close":1392,"change":925,"percent_change":1596,"volume":2170,"transactions":9,"vwap":1392},"2025-07-25",14.67,14.51,1671500,{"date":2172,"open":2173,"high":1586,"low":2174,"close":1382,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1382},"2025-07-24",14.8,14.46,-0.28,-1.87,1103900,{"date":2179,"open":1627,"high":1383,"low":1362,"close":1610,"change":725,"percent_change":957,"volume":2180,"transactions":9,"vwap":1610},"2025-07-23",1123200,{"date":2182,"open":2183,"high":1478,"low":2183,"close":2184,"change":1516,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-07-22",14.34,14.73,2.58,1527500,{"date":2188,"open":2189,"high":2190,"low":2162,"close":2191,"change":21,"percent_change":725,"volume":2192,"transactions":9,"vwap":2191},"2025-07-21",14.35,14.5,14.36,1152800,{"date":2194,"open":2195,"high":2196,"low":1345,"close":2197,"change":317,"percent_change":1853,"volume":2198,"transactions":9,"vwap":2197},"2025-07-18",14.3,14.38,14.33,1135700,{"date":2200,"open":2163,"high":1628,"low":2201,"close":2156,"change":1554,"percent_change":1229,"volume":2202,"transactions":9,"vwap":2156},"2025-07-17",14.32,1199900,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":225,"percent_change":72,"volume":2209,"transactions":9,"vwap":2208},"2025-07-16",14.49,14.59,14.2,14.44,1190100,{"date":2211,"open":1465,"high":1484,"low":2163,"close":2212,"change":82,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-07-15",14.43,-5.19,1738500,{"date":2216,"open":2217,"high":1484,"low":1486,"close":2218,"change":317,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-07-14",15.35,15.22,-1.23,1556700,{"date":2222,"open":1413,"high":1413,"low":1510,"close":2223,"change":122,"percent_change":96,"volume":2224,"transactions":9,"vwap":2223},"2025-07-11",15.41,1214500,{"date":2226,"open":1492,"high":2227,"low":1551,"close":2228,"change":243,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-07-10",15.88,15.53,-0.51,1465200,{"date":2232,"open":2233,"high":1581,"low":1398,"close":1649,"change":317,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1649},"2025-07-09",15.64,-1.2,1891500,{"date":2237,"open":1466,"high":1568,"low":1526,"close":2238,"change":1554,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-07-08",15.8,0.51,1335800,{"date":2242,"open":2233,"high":2243,"low":1459,"close":1526,"change":308,"percent_change":1193,"volume":2244,"transactions":9,"vwap":1526},"2025-07-07",15.93,1647900,{"date":2246,"open":1467,"high":1497,"low":2247,"close":2248,"change":280,"percent_change":1867,"volume":2249,"transactions":9,"vwap":2248},"2025-07-03",15.5,15.67,711000,{"date":2251,"open":2252,"high":1492,"low":1569,"close":1459,"change":862,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1459},"2025-07-02",15.19,2.91,1325600,{"date":2256,"open":1362,"high":1473,"low":2257,"close":2258,"change":2076,"percent_change":2259,"volume":1602,"transactions":9,"vwap":2258},"2025-07-01",14.71,15.13,2.65,{"date":2261,"open":1368,"high":1368,"low":1393,"close":1362,"change":117,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1362},"2025-06-30",-2.12,2227400,{"date":2265,"open":2266,"high":1416,"low":1375,"close":1569,"change":696,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1569},"2025-06-27",15.55,-2.9,3853100,{"date":2270,"open":1479,"high":1459,"low":2271,"close":2272,"change":1193,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-06-26",15.24,15.51,2.11,2262000,{"date":2276,"open":1558,"high":1563,"low":1586,"close":2252,"change":1732,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2252},"2025-06-25",3.33,2393200,{"date":2280,"open":2190,"high":1355,"low":2190,"close":1361,"change":819,"percent_change":2281,"volume":2282,"transactions":9,"vwap":1361},"2025-06-24",2.15,3006000,{"date":2284,"open":1681,"high":2173,"low":2285,"close":2286,"change":1516,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-06-23",13.95,14.39,2.64,4482200,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2239,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-06-20",13.58,14.14,13.51,14.02,3.77,3809500,{"date":2298,"open":2293,"high":2299,"low":1717,"close":2293,"change":925,"percent_change":53,"volume":2300,"transactions":9,"vwap":2293},"2025-06-18",13.74,795600,{"date":2302,"open":1769,"high":1809,"low":2303,"close":2075,"change":494,"percent_change":594,"volume":2304,"transactions":9,"vwap":2075},"2025-06-17",13.54,698000,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2098,"change":1340,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2098},"2025-06-16",13.61,13.9,13.52,1.77,871800,{"date":2313,"open":2303,"high":2314,"low":1333,"close":2315,"change":317,"percent_change":2142,"volume":2316,"transactions":9,"vwap":2315},"2025-06-13",13.7,13.56,1248100,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":513,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-06-12",13.79,13.98,13.57,13.75,-1.86,1223300,{"date":2326,"open":1326,"high":2327,"low":2315,"close":2328,"change":890,"percent_change":2287,"volume":2329,"transactions":9,"vwap":2328},"2025-06-11",14.06,14.01,1518200,{"date":2331,"open":2307,"high":2322,"low":2303,"close":2332,"change":916,"percent_change":862,"volume":2333,"transactions":9,"vwap":2332},"2025-06-10",13.65,1364300,{"date":2335,"open":2319,"high":2098,"low":2321,"close":2336,"change":199,"percent_change":39,"volume":2337,"transactions":9,"vwap":2336},"2025-06-09",13.59,941600,{"date":2339,"open":1984,"high":2340,"low":1984,"close":2341,"change":1516,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-06-06",13.64,13.62,2.79,1066800,{"date":2345,"open":2058,"high":1983,"low":1347,"close":1795,"change":725,"percent_change":2346,"volume":2347,"transactions":9,"vwap":1795},"2025-06-05",1.61,732000,{"date":2349,"open":1331,"high":1983,"low":1788,"close":1955,"change":539,"percent_change":2350,"volume":2351,"transactions":9,"vwap":1955},"2025-06-04",0.69,1663200,{"date":2353,"open":1765,"high":1723,"low":1310,"close":1776,"change":916,"percent_change":73,"volume":2354,"transactions":9,"vwap":1776},"2025-06-03",830800,{"date":2356,"open":1965,"high":1795,"low":1730,"close":2027,"change":39,"percent_change":338,"volume":2357,"transactions":9,"vwap":2027},"2025-06-02",1516000,{"date":2359,"open":1318,"high":1704,"low":1969,"close":1965,"change":1201,"percent_change":1643,"volume":2360,"transactions":9,"vwap":1965},"2025-05-30",1302500,{"date":2362,"open":2058,"high":2058,"low":1331,"close":1985,"change":387,"percent_change":2363,"volume":2364,"transactions":9,"vwap":1985},"2025-05-29",0.84,848800,{"date":2366,"open":1712,"high":1712,"low":1782,"close":1970,"change":151,"percent_change":2367,"volume":2368,"transactions":9,"vwap":1970},"2025-05-28",-2.61,702900,{"date":2370,"open":1694,"high":1984,"low":1731,"close":2070,"change":890,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2070},"2025-05-27",2.76,874100,{"date":2374,"open":1331,"high":1737,"low":1331,"close":1978,"change":234,"percent_change":2375,"volume":2376,"transactions":9,"vwap":1978},"2025-05-23",-1.06,781900,{"date":2378,"open":1717,"high":1717,"low":1325,"close":1777,"change":151,"percent_change":1016,"volume":2379,"transactions":9,"vwap":1777},"2025-05-22",781400,{"date":2381,"open":2382,"high":2383,"low":1703,"close":2303,"change":1630,"percent_change":1180,"volume":2384,"transactions":9,"vwap":2303},"2025-05-21",13.72,13.82,1050300,{"date":2386,"open":2103,"high":1681,"low":1703,"close":1690,"change":890,"percent_change":2387,"volume":2388,"transactions":9,"vwap":1690},"2025-05-20",2.66,1895400,{"date":2390,"open":1950,"high":2303,"low":1970,"close":2309,"change":786,"percent_change":853,"volume":2391,"transactions":9,"vwap":2309},"2025-05-19",1326300,{"date":2393,"open":2291,"high":2075,"low":1716,"close":2394,"change":376,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-05-16",13.27,-2.86,973200,{"date":2398,"open":2075,"high":2399,"low":1722,"close":1689,"change":243,"percent_change":127,"volume":2400,"transactions":9,"vwap":1689},"2025-05-15",13.73,1627400,{"date":2402,"open":2108,"high":2403,"low":2340,"close":2299,"change":397,"percent_change":1402,"volume":2404,"transactions":9,"vwap":2299},"2025-05-14",13.86,1049400,{"date":2406,"open":2407,"high":2408,"low":2399,"close":2108,"change":2409,"percent_change":455,"volume":2410,"transactions":9,"vwap":2108},"2025-05-13",13.93,13.99,-0.01,858400,{"date":2412,"open":2413,"high":2183,"low":1326,"close":2319,"change":1385,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2319},"2025-05-12",14.04,2.6,2150200,{"date":2417,"open":1694,"high":1724,"low":1959,"close":1984,"change":1385,"percent_change":2418,"volume":2419,"transactions":9,"vwap":1984},"2025-05-09",2.67,1145600,{"date":2421,"open":1955,"high":1339,"low":2027,"close":1954,"change":502,"percent_change":2422,"volume":2423,"transactions":9,"vwap":1954},"2025-05-08",1.71,1975500,{"date":2425,"open":1716,"high":1983,"low":2008,"close":1729,"change":2175,"percent_change":2426,"volume":2427,"transactions":9,"vwap":1729},"2025-05-07",-2.13,1209100,{"date":2429,"open":1985,"high":2430,"low":1978,"close":1775,"change":348,"percent_change":1778,"volume":2431,"transactions":9,"vwap":1775},"2025-05-06",13.39,1212600,{"date":2433,"open":1325,"high":1722,"low":2036,"close":1795,"change":21,"percent_change":1093,"volume":2434,"transactions":9,"vwap":1795},"2025-05-05",1152700,{"date":2436,"open":1965,"high":1745,"low":1765,"close":1704,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":1704},"2025-05-02",0.41,3.2,1637100,{"date":2441,"open":1738,"high":2058,"low":1738,"close":1730,"change":558,"percent_change":2442,"volume":2443,"transactions":9,"vwap":1730},"2025-05-01",1.18,1585000,{"date":2445,"open":1310,"high":1974,"low":1871,"close":1746,"change":2239,"percent_change":612,"volume":2446,"transactions":9,"vwap":1746},"2025-04-30",2269500,{"date":2448,"open":2449,"high":1858,"low":2450,"close":2451,"change":189,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-04-29",11.98,11.93,12.15,1.5,1853800,{"date":2455,"open":1304,"high":1878,"low":2456,"close":1305,"change":807,"percent_change":978,"volume":2457,"transactions":9,"vwap":1305},"2025-04-28",11.83,1010200,{"date":181,"open":1296,"high":2449,"low":1909,"close":2450,"change":657,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2450},1.02,1412000]