[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OWL":3,"homepage-market-summary":35,"stock-historical-OWL":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"OWL","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},"Blue Owl Capital Inc.","NYSE",null,"INVESTMENT ADVICE","Blue Owl is one of the world's largest alternative-asset managers, $319.0 billion in total managed assets, including $190.6 billion in fee-earning AUM, at the end of March 2026. The company has three core business segments: credit strategies ($158.1 billion in total AUM and $97.2 billion in fee-earning AUM), private equity ($71.5 billion\u002F$41.4 billion), and real estate\u002Freal assets ($89.4 billion\u002F$52.0 billion). The firm primarily serves institutional investors (68% of AUM) and high-net-worth individuals (32%). Blue Owl operates through more than 20 offices in the Americas, and the EMEA and Asia-Pacific regions.","1,365","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},10.0988,0.92,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},9.11,8.93,9.19,8.88,9.07,0.04,0.44,18581504.412897,63583,9.0524,17.33,7.95,22450541.574146233,12.4,1460,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":182,"period_low":31,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},21.08,17915526,6539166835.110705,-50.76,"2025-04-25",[188,189,198,208,218,229,240,248,258,268,278,289,299,310,320,330,338,347,357,367,377,388,399,410,421,431,440,450,459,467,476,487,496,505,515,523,533,541,551,560,568,578,587,597,606,613,621,631,641,650,661,670,679,689,698,706,714,721,728,735,743,749,754,761,766,773,778,784,790,798,806,813,821,828,834,841,845,849,854,858,863,870,876,881,886,892,898,905,910,916,925,933,940,948,954,959,966,974,982,986,990,993,998,1001,1009,1015,1022,1029,1038,1043,1048,1054,1060,1066,1070,1075,1080,1084,1087,1091,1097,1103,1109,1114,1120,1126,1132,1138,1143,1147,1153,1159,1165,1169,1176,1181,1187,1193,1198,1201,1206,1209,1216,1222,1226,1232,1238,1242,1248,1254,1259,1265,1271,1278,1285,1290,1297,1304,1310,1318,1325,1331,1336,1344,1351,1359,1366,1372,1380,1385,1390,1397,1404,1412,1421,1428,1435,1443,1451,1457,1464,1472,1479,1487,1494,1502,1507,1513,1520,1528,1535,1543,1551,1558,1564,1571,1577,1583,1588,1596,1601,1608,1613,1620,1625,1630,1638,1645,1653,1658,1666,1673,1679,1685,1690,1695,1701,1708,1715,1723,1730,1737,1745,1752,1758,1765,1769,1774,1782,1789,1796,1802,1808,1814,1819,1826,1832,1840,1847,1854,1862,1869,1877,1882,1887,1894,1902,1908,1916,1924,1930,1935,1940,1943,1950,1953,1960,1968,1976,1983,1990,1998,2004,2011,2019,2028,2035,2040,2046,2052,2057,2065,2072,2080,2088,2093,2100,2106,2111,2118,2123,2129,2136,2141,2148,2154,2161,2167,2175,2183,2190,2199,2206,2213,2219,2225,2230,2236,2243,2250,2257,2263,2268,2274,2282,2289,2295,2301,2308,2314,2321,2327,2332,2338,2345,2351,2357,2363,2367,2370,2377,2381,2387,2393,2399,2404,2409,2413,2417,2423,2426,2430,2433,2438,2444,2449,2453,2459,2464,2468,2472,2478,2482,2486,2491,2497,2503,2509,2512,2516,2520,2527,2532,2538,2544,2548,2553,2559,2566,2571,2576,2580,2586,2589,2593],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":22,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-06",9.05,8.96,0.1,1.11,18604068.516226,55231,9.0617,{"date":199,"open":200,"high":20,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",9.03,8.78,8.97,-0.11,-1.21,20505656.233752,66920,8.9899,{"date":209,"open":210,"high":211,"low":21,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",9.12,9.27,9.08,0.13,1.45,32657076.008331,86814,9.1208,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",9.13,9.28,8.77,8.95,-0.14,-1.54,23719397.056509,78106,8.9231,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",9.33,9.39,9.075,9.09,-0.19,-2.05,11982501.423499,41192,9.1409,{"date":241,"open":242,"high":243,"low":24,"close":221,"change":213,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",9.15,9.29,1.42,12426580.85881,42813,9.1852,{"date":249,"open":250,"high":251,"low":252,"close":242,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",9.2,9.23,9.015,-0.17,-1.82,17357104.021694,61177,9.1035,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":76,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",9.31,9.42,9.18,9.32,0.76,14909831.321392,57460,9.283,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":155,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",9.34,9.51,9.02,9.25,-3.65,38873151.215903,107576,9.2121,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",9.75,9.81,9.57,9.6,-0.28,-2.83,17902141.110923,50009,9.6365,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":224,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-22",10.23,10.3,9.76,9.88,-1.4,12785315.464675,45191,9.883,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",10.06,10.095,9.86,10.02,0.18,1.83,14083907.883886,54627,10.0184,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":126,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",9.92,10,9.725,9.84,-1.2,17827051.295881,48387,9.8261,{"date":321,"open":322,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-17",10.37,10.4,9.96,-0.16,-1.58,13543432.730777,46848,10.0831,{"date":331,"open":332,"high":332,"low":315,"close":333,"change":126,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",10.33,10.12,-1.17,16612419.527868,58273,10.1054,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":235,"percent_change":254,"volume":344,"transactions":345,"vwap":346},"2026-09-15",10.39,10.43,10.16,10.24,17510287.734721,66525,10.2524,{"date":348,"open":349,"high":350,"low":351,"close":341,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",10.44,10.67,10.29,-0.13,-1.23,14177159.015883,53369,10.4437,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":213,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",10.58,10.6862,10.36,10.56,1.25,15396370.663297,52399,10.5453,{"date":368,"open":369,"high":370,"low":371,"close":341,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",10.65,10.8,10.42,-0.43,-3.96,20084910.561204,66400,10.5619,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",11.23,11.275,10.83,10.86,-0.36,-3.21,23473659.055222,67987,10.9175,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-08",11.68,11.78,11.19,11.22,-0.53,-4.51,18063537.693604,62874,11.422,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-04",11.67,11.97,11.54,11.75,-0.09,-0.76,26843309.429561,62905,11.7906,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-03",11.73,12.03,11.52,11.84,0.24,2.07,24068588.552798,63038,11.7266,{"date":422,"open":423,"high":424,"low":425,"close":423,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-02",11.6,11.94,11.53,-0.08,-0.68,26781396.933004,67893,11.7213,{"date":432,"open":433,"high":434,"low":401,"close":390,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-01",11.88,12.22,-0.56,-4.58,36638301.900929,67647,11.7171,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":306,"volume":447,"transactions":448,"vwap":449},"2026-08-31",11.98,12.37,11.9,12.24,0.22,19079655.707183,57794,12.2067,{"date":451,"open":452,"high":453,"low":442,"close":454,"change":455,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-28",12,12.2,12.02,0,14957659.49037,42175,12.0599,{"date":460,"open":461,"high":434,"low":462,"close":454,"change":446,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-27",11.91,11.89,1.86,18019216.023932,55566,12.0942,{"date":468,"open":469,"high":413,"low":412,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-26",11.77,11.8,0.01,0.08,13845973.385742,49731,11.8979,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",11.69,11.83,11.49,11.79,0.11,0.94,13164036.206015,41337,11.7199,{"date":488,"open":489,"high":490,"low":491,"close":390,"change":471,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",11.61,11.835,11.57,0.09,10873087.867189,43110,11.709,{"date":497,"open":498,"high":499,"low":425,"close":401,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-21",11.56,11.745,0.27,2.37,8131900.448506,42918,11.6304,{"date":506,"open":507,"high":479,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-20",11.7,11.38,11.4,-0.37,-3.14,12825066.636706,46254,11.4926,{"date":516,"open":404,"high":517,"low":518,"close":469,"change":305,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-19",11.95,11.55,1.55,18647785.034151,60650,11.8171,{"date":524,"open":403,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-18",11.71,11.45,11.59,-0.07,-0.6,13317514.388038,44338,11.6256,{"date":534,"open":535,"high":453,"low":536,"close":537,"change":435,"percent_change":436,"volume":538,"transactions":539,"vwap":540},"2026-08-17",12.12,11.63,11.66,16713967.341018,60613,11.7927,{"date":542,"open":543,"high":544,"low":545,"close":434,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",12.695,12.7306,12.19,-0.44,-3.48,13061013.100994,64051,12.3133,{"date":552,"open":553,"high":554,"low":454,"close":555,"change":26,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",12.05,12.77,12.66,3.6,28120172.15993,79744,12.5148,{"date":561,"open":562,"high":33,"low":452,"close":434,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-12",12.38,-0.1,-0.81,16917172.817041,79789,12.166,{"date":569,"open":404,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-11",12.36,11.72,12.32,0.67,5.75,28383356.809318,94047,12.2159,{"date":579,"open":580,"high":433,"low":581,"close":582,"change":43,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-10",11.758,11.64,11.65,-1.85,13056532.933358,67414,11.7272,{"date":588,"open":589,"high":590,"low":480,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-07",11.5,12.035,11.87,0.41,3.58,34087914.837493,100469,11.8022,{"date":598,"open":599,"high":491,"low":600,"close":601,"change":405,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",11.47,11.3,11.46,-0.78,13529352.699635,66811,11.4111,{"date":607,"open":608,"high":609,"low":508,"close":518,"change":150,"percent_change":253,"volume":610,"transactions":611,"vwap":612},"2026-08-05",11.74,11.785,21617363.117316,92108,11.5234,{"date":614,"open":615,"high":582,"low":616,"close":491,"change":592,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",11.15,11.11,3.67,32401303.857703,96827,11.4763,{"date":622,"open":623,"high":624,"low":361,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-03",10.45,11.31,11.16,0.86,8.35,39999949.646335,122258,11.0176,{"date":632,"open":633,"high":634,"low":635,"close":292,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-31",10.247,10.395,10.15,0.14,1.38,26988687.013478,83126,10.2668,{"date":642,"open":283,"high":643,"low":644,"close":342,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",10.25,9.26235,0.61,6.39,40746460.761587,154737,9.9786,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-29",9.74,9.79,9.46,9.55,-0.26,-2.65,19511117.229217,67067,9.6145,{"date":662,"open":663,"high":664,"low":665,"close":281,"change":213,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-28",9.61,9.85,9.535,1.34,13877083.687547,51659,9.7569,{"date":671,"open":663,"high":280,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-27",9.49,9.68,0.23,2.43,13571235.209459,54557,9.6416,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":416,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-24",9.22,9.47,9.1801,9.45,2.61,11082205.910143,44286,9.3612,{"date":690,"open":691,"high":682,"low":200,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-23",9.06,9.21,0.05,0.55,14296254.293723,54844,9.2368,{"date":699,"open":261,"high":261,"low":212,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-22",9.16,-0.23,-2.45,13907467.928471,48310,9.1727,{"date":707,"open":708,"high":709,"low":708,"close":232,"change":25,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-21",9.35,9.53,0.43,10921972.558555,42593,9.433,{"date":715,"open":709,"high":655,"low":716,"close":708,"change":253,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-20",9.17,-1.79,19056295.387306,58448,9.2954,{"date":722,"open":654,"high":723,"low":724,"close":725,"change":563,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-07-17",9.635,9.38,9.52,-1.04,16010400,{"date":729,"open":730,"high":731,"low":725,"close":732,"change":528,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-07-16",9.63,9.775,9.62,-0.72,10696500,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":76,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-07-15",9.8,10.035,9.67,9.69,0.73,18167500,{"date":744,"open":260,"high":745,"low":681,"close":732,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":732},"2026-07-14",9.625,0.33,3.55,12733000,{"date":750,"open":724,"high":682,"low":751,"close":243,"change":528,"percent_change":752,"volume":753,"transactions":9,"vwap":243},"2026-07-13",9.225,-0.75,11727300,{"date":755,"open":261,"high":756,"low":708,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-10",9.595,9.36,0.06,0.65,15442600,{"date":762,"open":211,"high":763,"low":716,"close":764,"change":758,"percent_change":759,"volume":765,"transactions":9,"vwap":764},"2026-07-09",9.415,9.3,13985700,{"date":767,"open":250,"high":768,"low":262,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-08",9.325,9.24,-0.15,-1.6,12711300,{"date":774,"open":672,"high":775,"low":231,"close":232,"change":563,"percent_change":776,"volume":777,"transactions":9,"vwap":232},"2026-07-07",9.59,-1.05,17778100,{"date":779,"open":24,"high":780,"low":24,"close":672,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":672},"2026-07-06",9.56,0.45,4.98,18309500,{"date":785,"open":250,"high":709,"low":192,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-02",9.04,0.4,4.63,28635300,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":203,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-07-01",8.785,8.9,8.6,8.64,-1.26,16029000,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":674,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-30",8.54,8.84,8.5,8.75,2.7,21034200,{"date":807,"open":808,"high":222,"low":809,"close":810,"change":811,"percent_change":131,"volume":812,"transactions":9,"vwap":810},"2026-06-29",8.67,8.31,8.52,-0.05,17936300,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":492,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-26",8.41,8.71,8.4,8.57,1.06,31662400,{"date":822,"open":794,"high":823,"low":824,"close":825,"change":471,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-25",8.765,8.395,8.48,0.12,22980600,{"date":829,"open":223,"high":272,"low":830,"close":831,"change":546,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-24",8.42,8.47,-4.94,33821900,{"date":835,"open":220,"high":836,"low":837,"close":838,"change":121,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-23",9.26,8.81,8.91,-3.47,38993400,{"date":842,"open":682,"high":673,"low":751,"close":251,"change":106,"percent_change":843,"volume":844,"transactions":9,"vwap":251},"2026-06-22",-3.15,20477200,{"date":846,"open":283,"high":673,"low":232,"close":709,"change":25,"percent_change":847,"volume":848,"transactions":9,"vwap":709},"2026-06-18",0.42,26568600,{"date":850,"open":851,"high":738,"low":682,"close":672,"change":155,"percent_change":852,"volume":853,"transactions":9,"vwap":672},"2026-06-17",9.805,-3.56,18490600,{"date":855,"open":740,"high":324,"low":730,"close":315,"change":674,"percent_change":856,"volume":857,"transactions":9,"vwap":315},"2026-06-16",2.39,16941400,{"date":859,"open":860,"high":861,"low":663,"close":663,"change":528,"percent_change":733,"volume":862,"transactions":9,"vwap":663},"2026-06-15",9.99,10.07,24667700,{"date":864,"open":865,"high":313,"low":866,"close":673,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":673},"2026-06-12",9.87,9.585,-0.04,-0.41,25163000,{"date":871,"open":724,"high":281,"low":681,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-11",9.72,0.25,2.64,24157200,{"date":877,"open":672,"high":878,"low":757,"close":682,"change":126,"percent_change":879,"volume":880,"transactions":9,"vwap":682},"2026-06-10",9.745,-1.25,21257900,{"date":882,"open":780,"high":280,"low":716,"close":775,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":775},"2026-06-09",0.17,1.8,24203900,{"date":887,"open":653,"high":888,"low":724,"close":261,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":261},"2026-06-08",9.815,-0.38,-3.88,26020900,{"date":893,"open":333,"high":894,"low":663,"close":737,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":737},"2026-06-05",10.168,-0.39,-3.83,29427500,{"date":899,"open":652,"high":900,"low":652,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-04",10.495,10.19,0.5,5.16,43875300,{"date":906,"open":907,"high":281,"low":655,"close":740,"change":889,"percent_change":908,"volume":909,"transactions":9,"vwap":740},"2026-06-03",9.675,-3.77,31996400,{"date":911,"open":349,"high":349,"low":912,"close":861,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":861},"2026-06-02",10.015,-0.4,-3.82,27967400,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-01",10.28,10.74,10.18,10.47,0.19,1.85,21647800,{"date":926,"open":927,"high":928,"low":929,"close":918,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":918},"2026-05-29",9.94,10.385,9.89,0.35,3.52,25553000,{"date":934,"open":935,"high":302,"low":281,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-28",10.05,9.93,-0.2,-1.97,17383000,{"date":941,"open":942,"high":623,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-27",10.14,10.09,10.13,0.03,0.3,19036200,{"date":949,"open":950,"high":951,"low":860,"close":952,"change":25,"percent_change":787,"volume":953,"transactions":9,"vwap":952},"2026-05-26",10.01,10.22,10.1,10910000,{"date":955,"open":956,"high":928,"low":313,"close":301,"change":224,"percent_change":957,"volume":958,"transactions":9,"vwap":301},"2026-05-22",10.17,-1.37,15726300,{"date":960,"open":961,"high":291,"low":962,"close":963,"change":77,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-05-21",9.71,9.66,10.2,4.83,32077600,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":946,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-20",9.48,9.785,9.224,9.73,3.18,18339200,{"date":975,"open":976,"high":977,"low":768,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-19",9.505,9.575,9.43,-0.06,-0.63,18076400,{"date":983,"open":684,"high":280,"low":232,"close":672,"change":945,"percent_change":984,"volume":985,"transactions":9,"vwap":672},"2026-05-18",0.32,15470600,{"date":987,"open":280,"high":281,"low":684,"close":654,"change":155,"percent_change":988,"volume":989,"transactions":9,"vwap":654},"2026-05-15",-3.57,14804900,{"date":991,"open":929,"high":301,"low":971,"close":281,"change":25,"percent_change":592,"volume":992,"transactions":9,"vwap":281},"2026-05-14",17552200,{"date":994,"open":872,"high":737,"low":708,"close":995,"change":701,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-13",9.77,-2.3,22293100,{"date":999,"open":861,"high":333,"low":961,"close":313,"change":426,"percent_change":86,"volume":1000,"transactions":9,"vwap":313},"2026-05-12",39177300,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":111,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-11",10.49,10.53,9.98,10.08,-4.55,27971800,{"date":1010,"open":323,"high":1011,"low":943,"close":362,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":362},"2026-05-08",10.585,0.21,2.03,20238500,{"date":1016,"open":1017,"high":1018,"low":956,"close":1019,"change":235,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-07",10.41,10.54,10.35,-1.8,27402300,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1018,"change":50,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1018},"2026-05-06",10.78,10.915,10.345,-1.95,49885900,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-05",10.21,10.805,10.03,10.75,0.63,6.23,47879100,{"date":1039,"open":1040,"high":1004,"low":935,"close":333,"change":636,"percent_change":1041,"volume":1042,"transactions":9,"vwap":333},"2026-05-04",10.115,1.4,38587700,{"date":1044,"open":963,"high":1045,"low":673,"close":1005,"change":674,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1005},"2026-05-01",10.31,2.36,53175600,{"date":1049,"open":220,"high":1050,"low":1051,"close":280,"change":1052,"percent_change":737,"volume":1053,"transactions":9,"vwap":280},"2026-04-30",10.165,9,0.87,71884500,{"date":1055,"open":201,"high":1056,"low":1057,"close":23,"change":1058,"percent_change":674,"volume":1059,"transactions":9,"vwap":23},"2026-04-29",8.985,8.745,0.02,29658100,{"date":1061,"open":23,"high":234,"low":1062,"close":1063,"change":979,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-04-28",8.775,8.86,-0.67,25031200,{"date":1067,"open":210,"high":836,"low":801,"close":1068,"change":656,"percent_change":285,"volume":1069,"transactions":9,"vwap":1068},"2026-04-27",8.92,30019400,{"date":1071,"open":672,"high":1072,"low":234,"close":262,"change":162,"percent_change":1073,"volume":1074,"transactions":9,"vwap":262},"2026-04-24",9.525,-2.55,24118000,{"date":1076,"open":740,"high":737,"low":700,"close":261,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":261},"2026-04-23",-0.5,-5.04,29034800,{"date":1081,"open":935,"high":956,"low":652,"close":312,"change":693,"percent_change":1082,"volume":1083,"transactions":9,"vwap":312},"2026-04-22",0.51,21910600,{"date":1085,"open":950,"high":332,"low":293,"close":865,"change":150,"percent_change":937,"volume":1086,"transactions":9,"vwap":865},"2026-04-21",21792600,{"date":1088,"open":280,"high":1089,"low":739,"close":929,"change":25,"percent_change":592,"volume":1090,"transactions":9,"vwap":929},"2026-04-20",9.97,15056400,{"date":1092,"open":1093,"high":861,"low":1094,"close":664,"change":1095,"percent_change":417,"volume":1096,"transactions":9,"vwap":664},"2026-04-17",9.9,9.645,0.2,33933700,{"date":1098,"open":952,"high":951,"low":775,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-16",9.65,-0.27,-2.72,31329300,{"date":1104,"open":263,"high":1105,"low":263,"close":312,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":312},"2026-04-15",10.11,0.75,8.18,66856400,{"date":1110,"open":816,"high":221,"low":1111,"close":716,"change":1112,"percent_change":810,"volume":1113,"transactions":9,"vwap":716},"2026-04-14",8.65,0.72,39797600,{"date":1115,"open":1107,"high":818,"low":1116,"close":1117,"change":446,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-13",8.11,8.45,2.67,27507600,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1124,"change":811,"percent_change":529,"volume":1125,"transactions":9,"vwap":1124},"2026-04-10",8.29,8.07,8.23,18344100,{"date":1127,"open":1128,"high":815,"low":1129,"close":1130,"change":867,"percent_change":111,"volume":1131,"transactions":9,"vwap":1130},"2026-04-09",8.26,8.13,8.28,18090800,{"date":1133,"open":1134,"high":23,"low":1122,"close":1135,"change":770,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-08",8.82,8.32,-1.77,28565800,{"date":1139,"open":817,"high":1140,"low":1141,"close":831,"change":1058,"percent_change":416,"volume":1142,"transactions":9,"vwap":831},"2026-04-07",8.55,8.34,15277800,{"date":1144,"open":794,"high":1111,"low":1145,"close":1117,"change":126,"percent_change":295,"volume":1146,"transactions":9,"vwap":1117},"2026-04-06",8.37,23116300,{"date":1148,"open":1149,"high":1150,"low":31,"close":818,"change":224,"percent_change":1151,"volume":1152,"transactions":9,"vwap":818},"2026-04-02",8.24,8.725,-1.61,65553700,{"date":1154,"open":221,"high":221,"low":1155,"close":816,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":816},"2026-04-01",8.62,-0.42,-4.6,25179700,{"date":1160,"open":251,"high":1161,"low":1162,"close":220,"change":758,"percent_change":1163,"volume":1164,"transactions":9,"vwap":220},"2026-03-31",9.275,8.895,0.66,19978200,{"date":1166,"open":793,"high":769,"low":1134,"close":24,"change":674,"percent_change":1167,"volume":1168,"transactions":9,"vwap":24},"2026-03-30",2.6,20012400,{"date":1170,"open":1171,"high":1172,"low":1134,"close":801,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":801},"2026-03-27",8.85,9.025,-0.18,-2,19440800,{"date":1177,"open":1178,"high":692,"low":793,"close":272,"change":1179,"percent_change":203,"volume":1180,"transactions":9,"vwap":272},"2026-03-26",8.94,-0.01,19701200,{"date":1182,"open":1183,"high":211,"low":1184,"close":200,"change":76,"percent_change":1185,"volume":1186,"transactions":9,"vwap":200},"2026-03-25",9.14,8.72,0.78,15982400,{"date":1188,"open":801,"high":1189,"low":1190,"close":192,"change":352,"percent_change":1191,"volume":1192,"transactions":9,"vwap":192},"2026-03-24",9.1,8.8,-1.43,25477900,{"date":1194,"open":700,"high":724,"low":233,"close":234,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":234},"2026-03-23",-0.03,-0.33,25310400,{"date":1199,"open":242,"high":769,"low":223,"close":210,"change":455,"percent_change":455,"volume":1200,"transactions":9,"vwap":210},"2026-03-20",26774000,{"date":1202,"open":223,"high":1203,"low":1204,"close":210,"change":471,"percent_change":482,"volume":1205,"transactions":9,"vwap":210},"2026-03-19",9.209,8.89,23906900,{"date":1207,"open":212,"high":724,"low":1051,"close":20,"change":867,"percent_change":546,"volume":1208,"transactions":9,"vwap":20},"2026-03-18",36892500,{"date":1210,"open":1211,"high":1212,"low":21,"close":242,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":242},"2026-03-17",8.98,9.375,0.39,4.45,43944500,{"date":1217,"open":1218,"high":21,"low":1219,"close":1220,"change":471,"percent_change":482,"volume":1221,"transactions":9,"vwap":1220},"2026-03-16",8.87,8.551,8.76,32833600,{"date":1223,"open":808,"high":838,"low":1111,"close":803,"change":636,"percent_change":1224,"volume":1225,"transactions":9,"vwap":803},"2026-03-13",1.63,31696200,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1230,"change":868,"percent_change":1007,"volume":1231,"transactions":9,"vwap":1230},"2026-03-12",8.58,9.019,8.61,51073600,{"date":1233,"open":263,"high":1234,"low":1235,"close":272,"change":546,"percent_change":1236,"volume":1237,"transactions":9,"vwap":272},"2026-03-11",9.545,8.825,-4.65,51808200,{"date":1239,"open":929,"high":312,"low":1240,"close":654,"change":155,"percent_change":988,"volume":1241,"transactions":9,"vwap":654},"2026-03-10",9.37,33649800,{"date":1243,"open":1244,"high":1245,"low":1246,"close":281,"change":426,"percent_change":564,"volume":1247,"transactions":9,"vwap":281},"2026-03-09",9.7,9.895,9.54,31141500,{"date":1249,"open":1250,"high":1251,"low":740,"close":929,"change":394,"percent_change":1252,"volume":1253,"transactions":9,"vwap":929},"2026-03-06",9.95,10.055,-5.09,35475100,{"date":1255,"open":351,"high":1256,"low":643,"close":371,"change":472,"percent_change":1257,"volume":1258,"transactions":9,"vwap":371},"2026-03-05",10.7,0.77,32720900,{"date":1260,"open":1261,"high":1018,"low":302,"close":1262,"change":76,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-04",10.46,10.34,0.68,31804800,{"date":1266,"open":342,"high":1267,"low":971,"close":1268,"change":868,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-03",10.535,10.27,-3.84,57680100,{"date":1272,"open":1105,"high":1273,"low":1274,"close":1275,"change":213,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-02",10.82,10.082,10.68,1.23,40650400,{"date":1279,"open":370,"high":1280,"low":1281,"close":1282,"change":1064,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-02-27",11,10.5,10.55,-5.97,47480700,{"date":1286,"open":526,"high":507,"low":1287,"close":393,"change":352,"percent_change":1288,"volume":1289,"transactions":9,"vwap":393},"2026-02-26",10.835,-1.15,45420700,{"date":1291,"open":1292,"high":601,"low":921,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-02-25",10.72,11.35,0.62,5.78,55311800,{"date":1298,"open":942,"high":1299,"low":1006,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-02-24",10.89,10.73,0.29,2.78,65806100,{"date":1305,"open":1306,"high":1307,"low":291,"close":349,"change":510,"percent_change":1308,"volume":1309,"transactions":9,"vwap":349},"2026-02-23",10.77,10.825,-3.42,49865800,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":100,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-02-20",10.92,11.525,10.505,10.81,-6.65,58052600,{"date":1319,"open":1320,"high":415,"low":1321,"close":1320,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1320},"2026-02-19",11.58,11.042,-0.73,-5.93,61393600,{"date":1326,"open":445,"high":1327,"low":553,"close":1328,"change":674,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-02-18",12.34,12.31,1.9,12640900,{"date":1332,"open":572,"high":1333,"low":479,"close":1334,"change":43,"percent_change":717,"volume":1335,"transactions":9,"vwap":1334},"2026-02-17",12.46,12.08,19575900,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":235,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-02-13",12.52,12.64,12.17,12.3,-1.52,24309600,{"date":1345,"open":1339,"high":1346,"low":1347,"close":1348,"change":126,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-02-12",12.835,11.99,12.49,-0.95,27704700,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":383,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-02-11",13.04,13.1,12.43,12.61,-2.78,21434600,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":746,"percent_change":685,"volume":1365,"transactions":9,"vwap":1364},"2026-02-10",12.6,12.98,12.51,12.97,28444500,{"date":1367,"open":1368,"high":1369,"low":562,"close":1339,"change":826,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1339},"2026-02-09",12.57,12.88,0.96,31711000,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1338,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1338},"2026-02-06",12.235,12.59,11.92,0.89,7.65,37275500,{"date":1381,"open":1382,"high":33,"low":1383,"close":536,"change":372,"percent_change":988,"volume":1384,"transactions":9,"vwap":536},"2026-02-05",12.21,10.88,68451400,{"date":1386,"open":1387,"high":1327,"low":608,"close":1388,"change":811,"percent_change":868,"volume":1389,"transactions":9,"vwap":1388},"2026-02-04",12.16,12.06,49161700,{"date":1391,"open":1392,"high":1392,"low":582,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-02-03",13.23,12.11,-1.31,-9.76,71507300,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":43,"percent_change":1151,"volume":1403,"transactions":9,"vwap":1402},"2026-02-02",13.55,13.61,13.2,13.42,25148300,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":155,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-01-30",13.9,14.16,13.45,13.64,-2.5,21727200,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-01-29",14.77,15.01,13.92,13.99,-0.51,-3.52,23130000,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1195,"percent_change":50,"volume":1427,"transactions":9,"vwap":1426},"2026-01-28",14.63,14.73,14.415,14.5,11252100,{"date":1429,"open":1426,"high":1430,"low":1431,"close":1432,"change":426,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-01-27",14.81,14.42,14.53,-0.55,13097800,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":394,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-01-26",14.93,15.09,14.46,14.61,-3.5,17912500,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1433,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-01-23",15.61,15.64,15.05,15.14,-3.51,9188200,{"date":1452,"open":1453,"high":1454,"low":1446,"close":1455,"change":528,"percent_change":546,"volume":1456,"transactions":9,"vwap":1455},"2026-01-22",15.89,16.02,15.69,7469000,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":592,"percent_change":1118,"volume":1463,"transactions":9,"vwap":1462},"2026-01-21",15.59,15.795,15.37,15.76,12999000,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":131,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-01-20",15.56,16.115,15.27,15.35,-3.64,16912600,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":636,"percent_change":1377,"volume":1478,"transactions":9,"vwap":1477},"2026-01-16",15.81,16.105,15.685,15.93,6455200,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":922,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-01-15",15.68,15.945,15.645,15.79,1.22,5087600,{"date":1488,"open":1489,"high":1445,"low":1490,"close":1491,"change":946,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-01-14",15.2,15.06,15.6,1.96,7467200,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":111,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-01-13",15.78,15.84,15.125,15.3,-3.04,10491400,{"date":1503,"open":1466,"high":1504,"low":1505,"close":1496,"change":693,"percent_change":984,"volume":1506,"transactions":9,"vwap":1496},"2026-01-12",15.86,15.49,6218500,{"date":1508,"open":1477,"high":1509,"low":1510,"close":1511,"change":811,"percent_change":121,"volume":1512,"transactions":9,"vwap":1511},"2026-01-09",16.059999,15.665,15.73,7682300,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1496,"change":1095,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1496},"2026-01-08",15.45,16.01,15.28,1.28,12218100,{"date":1521,"open":1522,"high":1523,"low":1489,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-01-07",16.07,16.108,15.58,-0.46,-2.87,17070300,{"date":1529,"open":1455,"high":1530,"low":1531,"close":1532,"change":883,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-01-06",16.15,15.5,16.040001,1.07,14530900,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-01-05",15.34,16.16,15.87,0.56,3.66,11051500,{"date":1544,"open":1447,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-01-02",15.475,14.995,15.31,0.37,2.48,10527700,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":811,"percent_change":1196,"volume":1557,"transactions":9,"vwap":1556},"2025-12-31",14.99,15.135,14.9,14.94,8757600,{"date":1559,"open":1560,"high":1461,"low":1561,"close":1553,"change":656,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1553},"2025-12-30",15.19,14.96,-1.7,9110800,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1568,"change":446,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2025-12-29",14.97,15.295,15.25,1.46,11884500,{"date":1572,"open":1573,"high":1505,"low":1574,"close":1575,"change":372,"percent_change":1357,"volume":1576,"transactions":9,"vwap":1575},"2025-12-26",15.47,14.98,15.03,11392300,{"date":1578,"open":1459,"high":1579,"low":1580,"close":1581,"change":43,"percent_change":295,"volume":1582,"transactions":9,"vwap":1581},"2025-12-24",15.65,15.314,15.46,11490200,{"date":1584,"open":1462,"high":1585,"low":1586,"close":1481,"change":937,"percent_change":796,"volume":1587,"transactions":9,"vwap":1481},"2025-12-23",16.045,15.635,7176600,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":972,"volume":1595,"transactions":9,"vwap":1593},"2025-12-22",15.55,16.084999,15.54,15.88,0.49,10492200,{"date":1597,"open":1598,"high":1445,"low":1469,"close":1599,"change":405,"percent_change":131,"volume":1600,"transactions":9,"vwap":1599},"2025-12-19",15.57,15.39,11927500,{"date":1602,"open":1603,"high":1593,"low":1604,"close":1605,"change":492,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-12-18",15.67,15.435,15.48,0.58,11987500,{"date":1609,"open":1539,"high":1610,"low":1611,"close":1599,"change":546,"percent_change":1357,"volume":1612,"transactions":9,"vwap":1599},"2025-12-17",16.22,15.345,16883000,{"date":1614,"open":1481,"high":1615,"low":1616,"close":1617,"change":416,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-12-16",15.897,15.612,15.83,1.54,11510400,{"date":1621,"open":1622,"high":1623,"low":1590,"close":1459,"change":979,"percent_change":889,"volume":1624,"transactions":9,"vwap":1459},"2025-12-15",15.8,16.26,10384100,{"date":1626,"open":1530,"high":1627,"low":1515,"close":1579,"change":1525,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1579},"2025-12-12",16.25,-2.86,15327100,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1101,"volume":1637,"transactions":9,"vwap":1635},"2025-12-11",16.49,16.525,15.91,16.11,-0.45,13598500,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":203,"percent_change":57,"volume":1644,"transactions":9,"vwap":1643},"2025-12-10",16.885,17,16.141,16.56,18309600,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":759,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-12-09",16,16.84,15.868,16.67,4.06,14564400,{"date":1654,"open":1627,"high":1655,"low":1516,"close":1454,"change":43,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1454},"2025-12-08",16.32,-1.35,8285100,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":305,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-12-05",16.09,16.48,15.99,16.24,1.12,11401200,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1509,"change":787,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1509},"2025-12-04",15.915,16.18,15.9,2.55,21179100,{"date":1674,"open":1675,"high":1622,"low":1574,"close":1676,"change":1106,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-12-03",15,15.66,5.03,15574400,{"date":1680,"open":1575,"high":1681,"low":1555,"close":1682,"change":126,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-12-02",15.18,14.91,-0.8,9652300,{"date":1686,"open":1687,"high":1688,"low":1424,"close":1575,"change":945,"percent_change":1095,"volume":1689,"transactions":9,"vwap":1575},"2025-12-01",14.78,15.185,14030800,{"date":1691,"open":1555,"high":1490,"low":1692,"close":1675,"change":873,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1675},"2025-11-28",14.83,1.69,5125700,{"date":1696,"open":1697,"high":1555,"low":1426,"close":1698,"change":946,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-11-26",14.59,14.75,2.08,10447800,{"date":1702,"open":1703,"high":1439,"low":1704,"close":1705,"change":1301,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-11-25",14.18,14.1,14.45,2.05,9844200,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1407,"change":213,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1407},"2025-11-24",14.08,14.23,13.865,0.93,11388500,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1301,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-11-21",13.79,14.095,13.49,14.03,2.11,20035800,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":811,"percent_change":383,"volume":1729,"transactions":9,"vwap":1728},"2025-11-20",14,14.35,13.62,13.74,21872400,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1717,"change":126,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1717},"2025-11-19",14.02,14.39,13.25,-0.86,31341000,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":636,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-11-18",13.56,14.05,13.435,13.91,1.02,24925400,{"date":1746,"open":1726,"high":1733,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-11-17",13.355,13.77,-0.85,-5.81,30170600,{"date":1753,"open":1432,"high":1754,"low":1755,"close":1756,"change":937,"percent_change":1656,"volume":1757,"transactions":9,"vwap":1756},"2025-11-14",14.925,14.38,14.62,10711100,{"date":1759,"open":1556,"high":1760,"low":1761,"close":1762,"change":656,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-11-13",15.165,14.665,14.82,-1.72,14635600,{"date":1766,"open":1767,"high":1466,"low":1447,"close":75,"change":455,"percent_change":455,"volume":1768,"transactions":9,"vwap":75},"2025-11-12",15.22,11275600,{"date":1770,"open":1556,"high":1771,"low":1437,"close":75,"change":883,"percent_change":1772,"volume":1773,"transactions":9,"vwap":75},"2025-11-11",15.32,1.14,9815900,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1682,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1682},"2025-11-10",15.38,15.43,14.815,-0.52,-3.37,13776500,{"date":1783,"open":1784,"high":1505,"low":1785,"close":1777,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1777},"2025-11-07",14.8,14.52,0.48,3.21,12927800,{"date":1790,"open":1455,"high":1670,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-11-06",14.86,14.95,-0.74,-4.72,15491200,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1455,"change":945,"percent_change":922,"volume":1801,"transactions":9,"vwap":1455},"2025-11-05",15.72,16.025,15.265,15517200,{"date":1803,"open":1804,"high":1805,"low":1466,"close":1676,"change":1077,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1676},"2025-11-04",15.98,16.319,-3.09,19739900,{"date":1809,"open":1810,"high":1811,"low":1496,"close":1538,"change":1213,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1538},"2025-11-03",15.96,16.335,2.47,16325900,{"date":1815,"open":1504,"high":1634,"low":1461,"close":1816,"change":405,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-10-31",15.77,-0.57,20016700,{"date":1820,"open":1821,"high":1822,"low":1515,"close":1504,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1504},"2025-10-30",16.4,16.54,-0.7,-4.23,22818700,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1643,"change":945,"percent_change":305,"volume":1831,"transactions":9,"vwap":1643},"2025-10-29",16.68,17.165,16.45,15696700,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":383,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-10-28",17.01,17.1,16.52,16.53,-2.13,11143500,{"date":1841,"open":1842,"high":1835,"low":1843,"close":1844,"change":1012,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-10-27",16.95,16.82,16.89,1.26,11422100,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1828,"change":1548,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1828},"2025-10-24",16.69,16.83,16.47,2.27,12131700,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1735,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-10-23",17.16,17.3,16.29,16.31,-5.01,17032600,{"date":1863,"open":1864,"high":1865,"low":1641,"close":1866,"change":826,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-10-22",17.040001,17.295,17.17,0.7,18418400,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1548,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-10-21",16.51,17.14,16.5,17.049999,2.22,10608200,{"date":1878,"open":1879,"high":1842,"low":1661,"close":1828,"change":902,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1828},"2025-10-20",16.65,3.09,9387500,{"date":1883,"open":1884,"high":1821,"low":1885,"close":1669,"change":1301,"percent_change":306,"volume":1886,"transactions":9,"vwap":1669},"2025-10-17",16.049999,15.85,14665300,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1453,"change":353,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1453},"2025-10-16",17.09,17.11,15.782,-7.18,14420700,{"date":1895,"open":1896,"high":30,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-10-15",17.08,16.87,17.12,0.36,2.15,12086800,{"date":1903,"open":1497,"high":1641,"low":1622,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-10-14",16.76,0.64,3.97,11749800,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1263,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-10-13",15.75,16.19,15.605,16.12,4.4,12212700,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":564,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-10-10",16.27,16.295,15.415,15.44,-4.98,14832900,{"date":1925,"open":1926,"high":1927,"low":1670,"close":1627,"change":656,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1627},"2025-10-09",16.55,16.627,-1.57,16521000,{"date":1931,"open":1610,"high":1932,"low":1933,"close":1871,"change":787,"percent_change":1549,"volume":1934,"transactions":9,"vwap":1871},"2025-10-08",16.655,16.035,13257800,{"date":1936,"open":1937,"high":1850,"low":1635,"close":1635,"change":868,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1635},"2025-10-07",16.63,-2.48,9808800,{"date":1941,"open":1632,"high":1643,"low":1799,"close":1836,"change":873,"percent_change":1618,"volume":1942,"transactions":9,"vwap":1836},"2025-10-06",14434100,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1918,"change":446,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1918},"2025-10-03",16.34,16.37,16.030001,1.37,13058900,{"date":1951,"open":1669,"high":1610,"low":1910,"close":1884,"change":405,"percent_change":435,"volume":1952,"transactions":9,"vwap":1884},"2025-10-02",21775600,{"date":1954,"open":1955,"high":1956,"low":1913,"close":1957,"change":86,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-10-01",16.64,16.775,16.14,-4.67,14872900,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":980,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-09-30",17.52,17.58,16.3,16.93,-3.59,18368900,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":937,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-09-29",17.9,17.995,17.47,17.56,-1.13,5540300,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1980,"change":787,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-09-26",17.34,17.83,17.76,2.3,7308000,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":76,"percent_change":787,"volume":1989,"transactions":9,"vwap":1988},"2025-09-25",17.2,17.405,17.011,17.36,8944500,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1656,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-09-24",18.73,18.778,17.28,17.29,-7.24,14623700,{"date":1999,"open":2000,"high":2001,"low":2000,"close":2002,"change":826,"percent_change":759,"volume":2003,"transactions":9,"vwap":2002},"2025-09-23",18.52,18.985,18.64,7538800,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2000,"change":889,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2000},"2025-09-22",18.71,18.75,18.48,-2.01,5647100,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":235,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-09-19",19.15,19.25,18.885,18.9,-1,10955800,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-09-18",18.89,19.289,18.74,19.09,0.54,2.91,7430600,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":455,"percent_change":455,"volume":2034,"transactions":9,"vwap":2033},"2025-09-17",18.5,18.92,18.399,18.55,8118200,{"date":2036,"open":2037,"high":2006,"low":2038,"close":2033,"change":867,"percent_change":43,"volume":2039,"transactions":9,"vwap":2033},"2025-09-16",18.57,18.31,8927800,{"date":2041,"open":2042,"high":2043,"low":2000,"close":2044,"change":325,"percent_change":1749,"volume":2045,"transactions":9,"vwap":2044},"2025-09-15",18.88,18.935,18.59,5938300,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2007,"change":455,"percent_change":455,"volume":2051,"transactions":9,"vwap":2007},"2025-09-12",18.7,18.905,18.635,4643700,{"date":2053,"open":2054,"high":2055,"low":2000,"close":2007,"change":636,"percent_change":1106,"volume":2056,"transactions":9,"vwap":2007},"2025-09-11",18.58,19.045,10061400,{"date":2058,"open":2059,"high":2060,"low":2059,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-09-10",17.8,18.625,18.61,0.83,4.67,14355800,{"date":2066,"open":2067,"high":2068,"low":1980,"close":2069,"change":162,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-09-09",17.95,18.08,17.78,-1.33,6980500,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":674,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-09-08",17.86,18.040001,17.7,18.02,1.29,7194000,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":656,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-09-05",18.2,18.32,17.25,17.79,-1.44,16054500,{"date":2089,"open":1970,"high":2090,"low":2091,"close":2090,"change":636,"percent_change":1185,"volume":2092,"transactions":9,"vwap":2090},"2025-09-04",18.049999,17.75,18726300,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":394,"percent_change":1526,"volume":2099,"transactions":9,"vwap":2098},"2025-09-03",18.26,18.4,17.64,17.91,9592800,{"date":2101,"open":2102,"high":2008,"low":2103,"close":2104,"change":426,"percent_change":372,"volume":2105,"transactions":9,"vwap":2104},"2025-09-02",18.18,17.84,18.44,7782800,{"date":2107,"open":2048,"high":2048,"low":2108,"close":2000,"change":253,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2000},"2025-08-29",18.455,-0.91,5953300,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":193,"percent_change":2025,"volume":2117,"transactions":9,"vwap":2116},"2025-08-28",18.72,18.98,18.66,18.69,3925100,{"date":2119,"open":2116,"high":2120,"low":2121,"close":2044,"change":426,"percent_change":372,"volume":2122,"transactions":9,"vwap":2044},"2025-08-27",18.926,18.565,4996300,{"date":2124,"open":2033,"high":2125,"low":2000,"close":2126,"change":76,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-08-26",18.789,18.67,0.38,3421300,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2133,"change":937,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-08-25",18.79,18.865,18.6,-1.06,3302700,{"date":2137,"open":2114,"high":2138,"low":2002,"close":2139,"change":416,"percent_change":2078,"volume":2140,"transactions":9,"vwap":2139},"2025-08-22",19.27,18.8,4265600,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":1179,"percent_change":811,"volume":2147,"transactions":9,"vwap":2146},"2025-08-21",18.43,18.63,18.41,18.56,4311300,{"date":2149,"open":1992,"high":2150,"low":2151,"close":2037,"change":656,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2037},"2025-08-20",18.85,18.34,-1.38,4916700,{"date":2155,"open":2156,"high":2157,"low":2131,"close":2158,"change":2159,"percent_change":1136,"volume":2160,"transactions":9,"vwap":2158},"2025-08-19",19.21,19.35,18.83,-0.34,5171800,{"date":2162,"open":2163,"high":2156,"low":2164,"close":2165,"change":213,"percent_change":1263,"volume":2166,"transactions":9,"vwap":2165},"2025-08-18",18.93,18.867,19.17,5333200,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":843,"volume":2174,"transactions":9,"vwap":2172},"2025-08-15",19.73,19.84,18.965,19.040001,-0.62,7430300,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":889,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-08-14",19.58,20,19.465,19.66,-1.9,8633100,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":284,"percent_change":2152,"volume":2189,"transactions":9,"vwap":2188},"2025-08-13",20.4,20.485,19.78,20.040001,13461400,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-08-12",19.94,20.58,19.87,20.32,0.57,2.89,9119900,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":455,"percent_change":455,"volume":2205,"transactions":9,"vwap":2204},"2025-08-11",19.72,19.82,19.365,19.75,5682800,{"date":2207,"open":2156,"high":2208,"low":2209,"close":2204,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2204},"2025-08-08",19.92,19.08,0.81,4.28,8845900,{"date":2214,"open":2202,"high":2208,"low":2215,"close":2216,"change":529,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-08-07",18.735,18.94,-3.07,6816300,{"date":2220,"open":2157,"high":2221,"low":2157,"close":2222,"change":922,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-08-06",19.67,19.54,0.98,3926300,{"date":2226,"open":2227,"high":2177,"low":2228,"close":2157,"change":455,"percent_change":455,"volume":2229,"transactions":9,"vwap":2157},"2025-08-05",19.48,19.0049992,4272200,{"date":2231,"open":2232,"high":2233,"low":2016,"close":2157,"change":1082,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2157},"2025-08-04",19,19.565,2.71,4731000,{"date":2237,"open":2021,"high":2238,"low":2239,"close":2240,"change":1418,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-08-01",18.97,18.12,18.84,-2.64,12142100,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2157,"change":325,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2157},"2025-07-31",19.95,20.045,18.925,-0.82,14257800,{"date":2251,"open":2178,"high":2252,"low":2253,"close":2254,"change":2159,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-07-30",20.055,19.41,19.51,-1.71,5979800,{"date":2258,"open":2259,"high":2260,"low":2222,"close":2261,"change":25,"percent_change":1095,"volume":2262,"transactions":9,"vwap":2261},"2025-07-29",19.97,20.02,19.85,5296000,{"date":2264,"open":2178,"high":2265,"low":2201,"close":2266,"change":50,"percent_change":776,"volume":2267,"transactions":9,"vwap":2266},"2025-07-28",20.14,19.81,4844700,{"date":2269,"open":2270,"high":2271,"low":2177,"close":2260,"change":2272,"percent_change":1191,"volume":2273,"transactions":9,"vwap":2260},"2025-07-25",20.28,20.3,-0.29,8932000,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":203,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-07-24",20.49,20.68,20.29,20.31,-0.54,4601600,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":77,"percent_change":1046,"volume":2288,"transactions":9,"vwap":2287},"2025-07-23",20.09,20.44,19.925,20.42,8360600,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2245,"change":528,"percent_change":155,"volume":2294,"transactions":9,"vwap":2245},"2025-07-22",20.08,20.16,19.74,6539000,{"date":2296,"open":2297,"high":2298,"low":2178,"close":2260,"change":2299,"percent_change":1628,"volume":2300,"transactions":9,"vwap":2260},"2025-07-21",20.7,20.9,-0.59,5036400,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":235,"percent_change":2109,"volume":2307,"transactions":9,"vwap":2306},"2025-07-18",20.81,20.99,20.41,20.61,7204300,{"date":2309,"open":2310,"high":182,"low":2292,"close":2311,"change":1294,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-07-17",20.18,20.8,3.07,12182400,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2310,"change":1948,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2310},"2025-07-16",19.01,20.19,18.95,7.28,10878900,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2325,"change":1156,"percent_change":136,"volume":2326,"transactions":9,"vwap":2325},"2025-07-15",19.36,19.4,18.81,6614700,{"date":2328,"open":2232,"high":2157,"low":2329,"close":2330,"change":984,"percent_change":1693,"volume":2331,"transactions":9,"vwap":2330},"2025-07-14",18.82,19.23,7159500,{"date":2333,"open":2334,"high":2335,"low":2016,"close":2336,"change":172,"percent_change":1419,"volume":2337,"transactions":9,"vwap":2336},"2025-07-11",19.34,19.46,18.91,6196900,{"date":2339,"open":2340,"high":2208,"low":2324,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-07-10",19.47,19.6,0.16,0.82,5926400,{"date":2346,"open":2227,"high":2347,"low":2348,"close":2349,"change":472,"percent_change":592,"volume":2350,"transactions":9,"vwap":2349},"2025-07-09",19.59,19.33,19.44,3697400,{"date":2352,"open":2253,"high":2353,"low":2354,"close":2323,"change":693,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2323},"2025-07-08",19.57,19.24,0.26,4719300,{"date":2358,"open":2359,"high":2360,"low":2172,"close":2361,"change":656,"percent_change":2070,"volume":2362,"transactions":9,"vwap":2361},"2025-07-07",19.42,19.65,19.31,5374000,{"date":2364,"open":2222,"high":2187,"low":2335,"close":2353,"change":883,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2353},"2025-07-03",0.88,3902200,{"date":2368,"open":2354,"high":2179,"low":2013,"close":2324,"change":305,"percent_change":483,"volume":2369,"transactions":9,"vwap":2324},"2025-07-02",6214400,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":471,"percent_change":693,"volume":2376,"transactions":9,"vwap":2375},"2025-07-01",19.07,19.26,18.795,19.22,7725600,{"date":2378,"open":2353,"high":2204,"low":2379,"close":2156,"change":162,"percent_change":353,"volume":2380,"transactions":9,"vwap":2156},"2025-06-30",19.14,9542600,{"date":2382,"open":2361,"high":2187,"low":2383,"close":2384,"change":2355,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-06-27",19.084999,19.45,1.35,14785900,{"date":2388,"open":2379,"high":2389,"low":2372,"close":2390,"change":2342,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-06-26",19.569,19.19,0.84,7735400,{"date":2394,"open":2395,"high":2375,"low":2396,"close":2397,"change":426,"percent_change":1156,"volume":2398,"transactions":9,"vwap":2397},"2025-06-25",19.16,18.99,19.030001,3807800,{"date":2400,"open":2042,"high":2013,"low":2401,"close":2402,"change":2025,"percent_change":2026,"volume":2403,"transactions":9,"vwap":2402},"2025-06-24",18.715,19.11,5926700,{"date":2405,"open":2054,"high":2406,"low":2407,"close":2037,"change":224,"percent_change":752,"volume":2408,"transactions":9,"vwap":2037},"2025-06-23",18.748,18.075001,5456900,{"date":2410,"open":2325,"high":2049,"low":2411,"close":2006,"change":25,"percent_change":1012,"volume":2412,"transactions":9,"vwap":2006},"2025-06-20",18.645,9348700,{"date":2414,"open":2415,"high":2171,"low":2415,"close":2126,"change":492,"percent_change":1786,"volume":2416,"transactions":9,"vwap":2126},"2025-06-18",18.51,7391900,{"date":2418,"open":2419,"high":2139,"low":2420,"close":2054,"change":106,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2054},"2025-06-17",18.76,18.425,-1.59,6181300,{"date":2424,"open":2016,"high":2354,"low":2240,"close":2042,"change":305,"percent_change":1370,"volume":2425,"transactions":9,"vwap":2042},"2025-06-16",5346800,{"date":2427,"open":2031,"high":2232,"low":2044,"close":2048,"change":1779,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2048},"2025-06-13",-2.71,5576900,{"date":2431,"open":2163,"high":2375,"low":2240,"close":2375,"change":693,"percent_change":2355,"volume":2432,"transactions":9,"vwap":2375},"2025-06-12",5229100,{"date":2434,"open":2390,"high":2435,"low":2436,"close":2165,"change":482,"percent_change":1606,"volume":2437,"transactions":9,"vwap":2165},"2025-06-11",19.435,19.105,7369800,{"date":2439,"open":2373,"high":2440,"low":2441,"close":2442,"change":352,"percent_change":427,"volume":2443,"transactions":9,"vwap":2442},"2025-06-10",19.325,18.855,19.059999,7698800,{"date":2445,"open":2446,"high":2359,"low":2447,"close":2390,"change":528,"percent_change":383,"volume":2448,"transactions":9,"vwap":2390},"2025-06-09",19.38,19.1,6563400,{"date":2450,"open":2348,"high":2340,"low":2451,"close":2373,"change":416,"percent_change":1845,"volume":2452,"transactions":9,"vwap":2373},"2025-06-06",19.125,7109200,{"date":2454,"open":2455,"high":2013,"low":2456,"close":2457,"change":1179,"percent_change":811,"volume":2458,"transactions":9,"vwap":2457},"2025-06-05",18.96,18.845,19.02,11557000,{"date":2460,"open":2318,"high":2461,"low":2329,"close":2397,"change":946,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2397},"2025-06-04",19.145,1.6,11308400,{"date":2465,"open":2002,"high":2325,"low":2151,"close":1992,"change":305,"percent_change":2466,"volume":2467,"transactions":9,"vwap":1992},"2025-06-03",0.97,7634500,{"date":2469,"open":2470,"high":2006,"low":2102,"close":2033,"change":352,"percent_change":1823,"volume":2471,"transactions":9,"vwap":2033},"2025-06-02",18.65,14527200,{"date":2473,"open":2126,"high":2474,"low":2475,"close":2476,"change":528,"percent_change":510,"volume":2477,"transactions":9,"vwap":2476},"2025-05-30",18.78,18.295,18.68,8396100,{"date":2479,"open":2232,"high":2480,"low":2133,"close":2007,"change":1195,"percent_change":325,"volume":2481,"transactions":9,"vwap":2007},"2025-05-29",19.049999,5967000,{"date":2483,"open":2007,"high":2216,"low":2484,"close":2474,"change":758,"percent_change":984,"volume":2485,"transactions":9,"vwap":2474},"2025-05-28",18.564,4668000,{"date":2487,"open":2470,"high":2240,"low":2488,"close":2113,"change":781,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2113},"2025-05-27",18.38,2.46,7084200,{"date":2492,"open":2493,"high":2494,"low":2493,"close":2495,"change":25,"percent_change":446,"volume":2496,"transactions":9,"vwap":2495},"2025-05-23",17.74,18.35,18.27,4344600,{"date":2498,"open":2499,"high":2145,"low":2500,"close":2501,"change":193,"percent_change":694,"volume":2502,"transactions":9,"vwap":2501},"2025-05-22",18.1,17.935,18.23,7615300,{"date":2504,"open":2240,"high":2150,"low":2068,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-05-21",18.13,-0.92,-4.83,9363000,{"date":2510,"open":2254,"high":2353,"low":2216,"close":2480,"change":383,"percent_change":583,"volume":2511,"transactions":9,"vwap":2480},"2025-05-20",10552000,{"date":2513,"open":2396,"high":2514,"low":2318,"close":2253,"change":426,"percent_change":868,"volume":2515,"transactions":9,"vwap":2253},"2025-05-19",19.495,5663400,{"date":2517,"open":2157,"high":2254,"low":2390,"close":2518,"change":883,"percent_change":2365,"volume":2519,"transactions":9,"vwap":2518},"2025-05-16",19.49,4939300,{"date":2521,"open":2293,"high":2522,"low":2523,"close":2524,"change":57,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-05-15",19.88,19.245,19.32,-3.3,9924700,{"date":2528,"open":2266,"high":2178,"low":2529,"close":2530,"change":471,"percent_change":693,"volume":2531,"transactions":9,"vwap":2530},"2025-05-14",19.715,19.98,5950100,{"date":2533,"open":2169,"high":2534,"low":2535,"close":2259,"change":746,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2259},"2025-05-13",20.26,19.61,1.68,7318000,{"date":2539,"open":2169,"high":2284,"low":2435,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-05-12",19.64,1.16,6.28,7756200,{"date":2545,"open":2133,"high":2546,"low":2143,"close":2008,"change":979,"percent_change":121,"volume":2547,"transactions":9,"vwap":2008},"2025-05-09",18.86,4056000,{"date":2549,"open":2030,"high":2325,"low":2083,"close":2550,"change":781,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-05-08",18.54,2.49,4829800,{"date":2554,"open":2074,"high":2555,"low":2556,"close":2557,"change":416,"percent_change":666,"volume":2558,"transactions":9,"vwap":2557},"2025-05-07",18.15,17.77,18.09,6643100,{"date":2560,"open":2561,"high":2562,"low":2103,"close":2563,"change":2564,"percent_change":2525,"volume":2565,"transactions":9,"vwap":2563},"2025-05-06",18.16,18.445,17.85,-0.61,8775700,{"date":2567,"open":2568,"high":2006,"low":2568,"close":2569,"change":758,"percent_change":746,"volume":2570,"transactions":9,"vwap":2569},"2025-05-05",18.22,18.46,7285500,{"date":2572,"open":2475,"high":2116,"low":2573,"close":2096,"change":1594,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2096},"2025-05-02",18.059999,2.74,9437100,{"date":2577,"open":1970,"high":2470,"low":2091,"close":2098,"change":2173,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2098},"2025-05-01",-3.35,16255600,{"date":2581,"open":2582,"high":2121,"low":2583,"close":2584,"change":528,"percent_change":889,"volume":2585,"transactions":9,"vwap":2584},"2025-04-30",17.99,17.87,18.53,7944000,{"date":2587,"open":1992,"high":2546,"low":2562,"close":2133,"change":770,"percent_change":1683,"volume":2588,"transactions":9,"vwap":2133},"2025-04-29",6572700,{"date":2590,"open":2126,"high":2238,"low":2591,"close":2007,"change":873,"percent_change":2385,"volume":2592,"transactions":9,"vwap":2007},"2025-04-28",18.365,7315900,{"date":186,"open":2038,"high":2470,"low":2594,"close":2030,"change":922,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2030},18.29,1.04,4338700]