[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PBI":3,"homepage-market-summary":35,"stock-historical-PBI":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PBI","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},"Pitney Bowes Inc.","NYSE",null,"OFFICE MACHINES, NEC","Pitney Bowes Inc is a technology-driven company that provides SaaS shipping solutions, mailing innovation, and financial services to clients around the globe. The company's reportable segments are SendTech Solutions and Presort Services. SendTech Solutions includes the revenue and related expenses from physical and digital mailing and shipping technology solutions, financing, services, supplies and other applications to help simplify and save on the sending, tracking and receiving of letters, parcels and flats. Presort Services includes the revenue and related expenses from sortation services to qualify large volumes of First Class Mail, Marketing Mail and Marketing Mail Flats\u002FBound Printed Matter for postal work sharing discounts. It derives maximum revenue from SendTech Solutions.","6,600","Shelton, CT",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.4272,0.4,"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},16.48,16.36,16.57,16.29,16.56,-0.08,-0.48,1411718.096693,13535,16.4678,19.07,8.95,2567026.5455065975,74.4,13699,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":156},"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",[103,108,112,117,122,127,132,137,142,146,151],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":26,"price":111,"is_up":14},"Financials","XLF",53.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":123,"etf":124,"change":125,"price":126,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":133,"etf":134,"change":135,"price":136,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":138,"etf":139,"change":140,"price":141,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":143,"etf":144,"change":70,"price":145,"is_up":14},"Real Estate","XLRE",40.57,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":152,"etf":153,"change":154,"price":155,"is_up":14},"Comm Services","XLC",-0.35,111.26,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":173,"name":174,"price":175,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},8.3,2653471,968516962.922156,94.57,"2025-04-25",[187,188,197,208,218,229,239,249,259,269,278,287,298,306,317,328,338,346,357,367,378,388,397,407,415,423,431,440,446,457,465,472,481,489,500,510,517,525,534,542,551,558,566,575,585,592,603,614,625,635,646,655,664,674,683,692,703,712,716,721,729,738,745,752,759,763,770,774,781,787,793,797,803,808,812,816,821,826,830,836,839,843,847,851,858,862,867,871,875,879,886,893,902,909,915,922,931,937,944,950,956,962,969,977,983,989,996,1004,1011,1017,1022,1030,1035,1039,1045,1052,1057,1065,1073,1082,1090,1098,1106,1113,1121,1129,1137,1142,1148,1153,1159,1166,1172,1177,1183,1190,1198,1205,1213,1219,1227,1236,1241,1248,1254,1261,1268,1276,1282,1288,1292,1298,1303,1308,1314,1317,1321,1326,1333,1337,1342,1349,1356,1361,1365,1369,1372,1377,1381,1385,1389,1394,1398,1403,1409,1416,1421,1426,1431,1435,1440,1447,1452,1455,1459,1462,1465,1469,1473,1477,1483,1487,1493,1496,1499,1503,1506,1509,1512,1515,1518,1522,1527,1531,1536,1539,1545,1552,1558,1564,1571,1576,1582,1588,1591,1596,1599,1603,1608,1613,1619,1626,1631,1640,1648,1655,1662,1666,1672,1677,1684,1690,1695,1701,1706,1710,1718,1726,1732,1738,1745,1750,1758,1763,1770,1775,1780,1783,1788,1792,1797,1802,1806,1811,1816,1821,1824,1828,1832,1837,1842,1849,1853,1858,1863,1868,1871,1874,1877,1880,1884,1887,1894,1902,1907,1911,1916,1920,1927,1935,1942,1946,1951,1957,1962,1967,1971,1974,1977,1982,1986,1991,1995,1998,2001,2007,2011,2015,2018,2021,2025,2032,2036,2042,2047,2054,2060,2065,2069,2072,2076,2081,2084,2087,2090,2094,2098,2102,2106,2109,2113,2116,2119,2123,2127,2130,2134,2137,2142,2146,2150,2154,2156,2160,2163,2166,2170,2174,2177,2181,2184,2187,2190,2195,2199,2203,2208,2214,2220,2225,2230,2235,2240,2244,2249,2252,2258,2263,2269,2273,2280,2287,2294,2300,2306],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":166,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-06",16.82,16.8475,16.44,-1.49,1239534.783827,14290,16.593,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",16.76,16.985,16.64,16.81,0.05,0.3,1642532.212741,15888,16.8349,{"date":209,"open":210,"high":211,"low":212,"close":199,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",16.72,16.99,16.59,0.15,0.9,2176319.669991,15106,16.7476,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",16.46,16.625,15.89,16.61,0.29,1.78,3330658.930439,23940,16.4369,{"date":230,"open":231,"high":232,"low":231,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",16.3,16.785,16.32,0.03,0.18,2494681.922307,22948,16.5042,{"date":240,"open":241,"high":242,"low":243,"close":23,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",16.39,16.86,16.03,-0.09,-0.55,1562029.671832,17563,16.2254,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",16.33,16.51,16.2,16.38,0,928091.450603,13382,16.3784,{"date":260,"open":261,"high":262,"low":263,"close":254,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",16.4,16.475,16.21,0.02,0.12,854196.610524,12937,16.3781,{"date":270,"open":23,"high":271,"low":272,"close":21,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",16.4158,16.145,0.09,0.55,969654.153849,13961,16.2875,{"date":279,"open":24,"high":24,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",16.24,16.27,-0.31,-1.87,1518173.209533,16305,16.3155,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",16.67,16.755,16.42,16.58,0.04,0.24,1395707.806908,16458,16.5798,{"date":299,"open":199,"high":300,"low":261,"close":301,"change":282,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",17.1,16.54,-1.84,1691762.058741,21351,16.6138,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",17.21,17.365,16.765,16.85,-0.47,-2.71,4821862.554271,20087,16.8895,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",17.37,17.465,17.16,17.32,0.01,0.06,1685874.964806,17829,17.3332,{"date":329,"open":330,"high":320,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",17.28,17.12,17.31,-0.01,-0.06,1970843.013912,20607,17.3274,{"date":339,"open":340,"high":341,"low":342,"close":322,"change":333,"percent_change":334,"volume":343,"transactions":344,"vwap":345},"2026-09-15",17.25,17.455,17.03,2027528.638736,20440,17.3049,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",17.09,17.5,16.69,17.33,0.27,1.58,2025646.092068,15373,17.3471,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":273,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",17.14,17.24,16.925,17.06,0.53,1298132.708228,14216,17.0327,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",16.91,17.055,16.68,16.97,-0.2,-1.16,1471323.75981,17579,16.9209,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":235,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",16.88,17.305,16.8644,17.17,1.06,1737321.118581,16080,17.1237,{"date":389,"open":359,"high":390,"low":391,"close":211,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-08",17.22,16.9,-0.41,-2.36,2093552.711762,19570,17.0249,{"date":398,"open":399,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",17.49,17.08,17.4,-0.18,-1.02,1388792.827487,14986,17.3231,{"date":408,"open":399,"high":409,"low":410,"close":411,"change":235,"percent_change":115,"volume":412,"transactions":413,"vwap":414},"2026-09-03",17.59,17.35,17.58,890397.238389,13320,17.5117,{"date":416,"open":331,"high":417,"low":418,"close":401,"change":224,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",17.72,17.1101,1.69,1417574.142294,17379,17.4682,{"date":424,"open":425,"high":426,"low":425,"close":427,"change":149,"percent_change":125,"volume":428,"transactions":429,"vwap":430},"2026-09-01",16.8,17.69,17.11,2613184.217121,22736,17.2369,{"date":432,"open":433,"high":434,"low":342,"close":435,"change":25,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-31",17.23,17.26,17.13,-0.46,1187476.182224,15186,17.1459,{"date":441,"open":351,"high":442,"low":400,"close":308,"change":334,"percent_change":154,"volume":443,"transactions":444,"vwap":445},"2026-08-28",17.42,1134297.252214,15648,17.2177,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",17.07,17.43,17.05,17.27,0.26,1.53,1251665.177758,14800,17.2986,{"date":458,"open":448,"high":321,"low":459,"close":460,"change":461,"percent_change":392,"volume":462,"transactions":463,"vwap":464},"2026-08-26",16.92,17.01,-0.07,1145811.815251,14256,17.0245,{"date":466,"open":467,"high":348,"low":467,"close":400,"change":274,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",16.66,3.33,1457462.92513,18183,16.9266,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":203,"percent_change":204,"volume":478,"transactions":479,"vwap":480},"2026-08-24",16.35,16.685,16.23,16.53,1758681.708237,16140,16.4961,{"date":482,"open":280,"high":20,"low":483,"close":20,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",15.99,0.31,1.92,1890603.819739,16318,16.3536,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",16.1,16.5,16.05,16.17,0.08,0.5,1055098.29038,15295,16.2634,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":25,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",16.25,16.28,16.08,16.09,-0.49,955040.162003,12913,16.1478,{"date":511,"open":280,"high":261,"low":512,"close":494,"change":213,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",16.115,0.94,953296.028727,12010,16.193,{"date":518,"open":241,"high":192,"low":483,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",16.02,-0.4,-2.44,1384195.225306,16427,16.1271,{"date":526,"open":527,"high":528,"low":241,"close":291,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-14",16.71,16.73,-0.23,-1.38,947590.21116,13228,16.443,{"date":535,"open":242,"high":536,"low":537,"close":538,"change":203,"percent_change":204,"volume":539,"transactions":540,"vwap":541},"2026-08-13",16.98,16.63,16.65,1334748.937368,16590,16.7287,{"date":543,"open":544,"high":202,"low":545,"close":546,"change":324,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",16.74,16.37,16.6,0.36,1221865.62174,16685,16.5553,{"date":552,"open":348,"high":433,"low":301,"close":301,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",-0.43,-2.53,1586575.620495,19380,16.6655,{"date":559,"open":390,"high":560,"low":391,"close":372,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",17.41,-0.45,-2.58,1653491.103093,19141,17.0568,{"date":567,"open":568,"high":569,"low":410,"close":442,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-07",17.93,18.1,-0.53,-2.95,1405063.409602,19945,17.5682,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":154,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-06",18.3,18.4592,17.81,17.95,-1.91,1542952.666603,17835,17.9961,{"date":586,"open":569,"high":587,"low":588,"close":577,"change":244,"percent_change":506,"volume":589,"transactions":590,"vwap":591},"2026-08-05",18.82,18,2344878.556554,24666,18.4151,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-04",18.28,18.615,18.145,18.39,0.32,1.77,2054270.283353,24608,18.4318,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-03",17.94,18.33,16.79,18.07,0.54,3.08,3079128.264183,35968,18.1047,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-31",17.85,18.005,16.95,17.53,-0.61,-3.36,3057647.30645,31091,17.3845,{"date":626,"open":627,"high":30,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-30",18.44,17.705,18.14,0.48,2.72,3293686.660302,35752,18.2338,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-29",17.83,18.08,17.625,17.66,-0.17,-0.95,1674195.12611,21657,17.8095,{"date":647,"open":648,"high":649,"low":650,"close":637,"change":120,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-28",18.25,18.35,17.785,-1.76,1052362.038997,13958,17.9286,{"date":656,"open":657,"high":658,"low":657,"close":659,"change":352,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-27",18.02,18.42,18.15,1.51,1080582.692987,14185,18.181,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":234,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-24",17.92,18.055,17.76,17.88,0.17,1143876.253118,15194,17.8777,{"date":675,"open":676,"high":605,"low":677,"close":616,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-23",17.91,17.56,-0.14,-0.78,1244651.170711,14736,17.7575,{"date":684,"open":685,"high":686,"low":676,"close":687,"change":312,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-22",18.48,18.54,17.99,-2.55,1175901.07646,16500,18.0707,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-21",18.62,18.77,18.175,18.46,-0.05,-0.27,1652322.784867,18997,18.4292,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":255,"percent_change":255,"volume":709,"transactions":710,"vwap":711},"2026-07-20",18.55,18.65,18.34,18.51,890749.985581,12577,18.5186,{"date":713,"open":707,"high":714,"low":648,"close":708,"change":255,"percent_change":255,"volume":715,"transactions":9,"vwap":708},"2026-07-17",18.63,1289700,{"date":717,"open":594,"high":718,"low":659,"close":708,"change":598,"percent_change":719,"volume":720,"transactions":9,"vwap":708},"2026-07-16",18.52,1.76,1779600,{"date":722,"open":723,"high":724,"low":668,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-15",17.79,18.61,18.19,0.42,2.36,1700900,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-14",18.09,18.2,17.71,17.77,-0.36,-1.99,1347400,{"date":739,"open":740,"high":741,"low":580,"close":742,"change":373,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-07-13",18.29,18.43,18.13,-1.09,2248200,{"date":746,"open":747,"high":694,"low":748,"close":606,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":606},"2026-07-10",17.98,17.82,0.63,3.56,2632600,{"date":753,"open":449,"high":733,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-09",17.29,17.7,0.39,2.25,1906500,{"date":760,"open":761,"high":322,"low":292,"close":332,"change":352,"percent_change":353,"volume":762,"transactions":9,"vwap":332},"2026-07-08",16.84,2220300,{"date":764,"open":765,"high":766,"low":210,"close":767,"change":294,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-07",16.87,17.38,17.040001,1.43,2488300,{"date":771,"open":190,"high":772,"low":371,"close":425,"change":149,"percent_change":125,"volume":773,"transactions":9,"vwap":425},"2026-07-06",17,2124500,{"date":775,"open":776,"high":777,"low":212,"close":190,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":190},"2026-07-02",17.65,17.73,-0.74,-4.21,2879300,{"date":782,"open":783,"high":784,"low":783,"close":677,"change":293,"percent_change":785,"volume":786,"transactions":9,"vwap":677},"2026-07-01",17.48,18.049999,0.23,2155500,{"date":788,"open":789,"high":638,"low":319,"close":790,"change":520,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-30",17.96,17.52,-2.23,3139700,{"date":794,"open":588,"high":648,"low":790,"close":666,"change":373,"percent_change":795,"volume":796,"transactions":9,"vwap":666},"2026-06-29",-1.1,3214100,{"date":798,"open":790,"high":799,"low":383,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-26",18.12,0.62,3.54,8363100,{"date":804,"open":619,"high":640,"low":340,"close":349,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":349},"2026-06-25",0.13,0.75,2083600,{"date":809,"open":383,"high":790,"low":300,"close":319,"change":598,"percent_change":810,"volume":811,"transactions":9,"vwap":319},"2026-06-24",1.88,1908900,{"date":813,"open":348,"high":330,"low":425,"close":814,"change":244,"percent_change":570,"volume":815,"transactions":9,"vwap":814},"2026-06-23",17.049999,2230900,{"date":817,"open":818,"high":569,"low":400,"close":359,"change":735,"percent_change":819,"volume":820,"transactions":9,"vwap":359},"2026-06-22",17.55,-2.06,3203300,{"date":822,"open":332,"high":823,"low":330,"close":349,"change":265,"percent_change":824,"volume":825,"transactions":9,"vwap":349},"2026-06-18",17.68,0.69,8012300,{"date":827,"open":349,"high":734,"low":451,"close":766,"change":678,"percent_change":828,"volume":829,"transactions":9,"vwap":766},"2026-06-17",-0.8,2365500,{"date":831,"open":410,"high":832,"low":351,"close":790,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":790},"2026-06-16",17.57,0.28,1.62,3341800,{"date":837,"open":536,"high":619,"low":459,"close":360,"change":25,"percent_change":436,"volume":838,"transactions":9,"vwap":360},"2026-06-15",3050400,{"date":840,"open":359,"high":409,"low":767,"close":322,"change":235,"percent_change":841,"volume":842,"transactions":9,"vwap":322},"2026-06-12",1.05,2985300,{"date":844,"open":391,"high":433,"low":528,"close":359,"change":785,"percent_change":845,"volume":846,"transactions":9,"vwap":359},"2026-06-11",1.36,1858700,{"date":848,"open":528,"high":435,"low":192,"close":369,"change":805,"percent_change":849,"volume":850,"transactions":9,"vwap":369},"2026-06-10",0.77,2358000,{"date":852,"open":425,"high":765,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-09",16.16,16.78,-0.16,-0.94,3463800,{"date":859,"open":527,"high":618,"low":537,"close":860,"change":495,"percent_change":77,"volume":861,"transactions":9,"vwap":860},"2026-06-08",16.94,2868700,{"date":863,"open":864,"high":435,"low":854,"close":242,"change":265,"percent_change":865,"volume":866,"transactions":9,"vwap":242},"2026-06-05",16.93,0.72,2727600,{"date":868,"open":20,"high":618,"low":23,"close":544,"change":294,"percent_change":869,"volume":870,"transactions":9,"vwap":544},"2026-06-04",1.45,1884900,{"date":872,"open":220,"high":492,"low":491,"close":492,"change":43,"percent_change":873,"volume":874,"transactions":9,"vwap":492},"2026-06-03",-1.32,2352800,{"date":876,"open":854,"high":202,"low":220,"close":210,"change":373,"percent_change":877,"volume":878,"transactions":9,"vwap":210},"2026-06-02",-1.18,2560600,{"date":880,"open":881,"high":348,"low":882,"close":459,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":459},"2026-06-01",16.26,16.11,0.82,5.09,4720500,{"date":887,"open":888,"high":889,"low":890,"close":491,"change":204,"percent_change":891,"volume":892,"transactions":9,"vwap":491},"2026-05-29",15.82,16.19,15.69,1.9,2827300,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-28",15.68,15.92,15.51,15.8,0.19,1.22,1743400,{"date":903,"open":904,"high":905,"low":897,"close":904,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":904},"2026-05-27",15.61,15.83,0.1,0.64,1799900,{"date":910,"open":911,"high":912,"low":911,"close":897,"change":452,"percent_change":913,"volume":914,"transactions":9,"vwap":897},"2026-05-26",15.25,15.55,1.7,2445900,{"date":916,"open":917,"high":918,"low":919,"close":911,"change":166,"percent_change":920,"volume":921,"transactions":9,"vwap":911},"2026-05-22",15.48,15.66,15.24,-1.61,2141400,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-21",15.32,15.52,15.09,15.5,0.2,1.31,1932100,{"date":932,"open":890,"high":933,"low":934,"close":935,"change":282,"percent_change":736,"volume":936,"transactions":9,"vwap":935},"2026-05-20",15.73,15.29,15.3,2033100,{"date":938,"open":545,"high":939,"low":940,"close":904,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":904},"2026-05-19",16.41,15.6,-0.85,-5.16,3132000,{"date":945,"open":946,"high":24,"low":918,"close":220,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":220},"2026-05-18",15.75,0.71,4.51,4906600,{"date":951,"open":898,"high":952,"low":953,"close":946,"change":461,"percent_change":954,"volume":955,"transactions":9,"vwap":946},"2026-05-15",15.9,15.59,-0.44,2436200,{"date":957,"open":927,"high":958,"low":959,"close":888,"change":630,"percent_change":960,"volume":961,"transactions":9,"vwap":888},"2026-05-14",15.98,15.37,3.13,2859500,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":234,"percent_change":928,"volume":968,"transactions":9,"vwap":967},"2026-05-13",15.38,15.42,15.13,15.34,2792000,{"date":970,"open":898,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-12",15.88,15.18,15.31,-0.59,-3.71,4784500,{"date":978,"open":979,"high":980,"low":925,"close":952,"change":928,"percent_change":981,"volume":982,"transactions":9,"vwap":952},"2026-05-11",16.07,16.52,1.27,6267900,{"date":984,"open":985,"high":986,"low":897,"close":987,"change":265,"percent_change":849,"volume":988,"transactions":9,"vwap":987},"2026-05-08",15.74,15.93,15.7,3086000,{"date":990,"open":991,"high":898,"low":992,"close":993,"change":274,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-07",15.14,14.95,15.58,3.66,4324100,{"date":997,"open":998,"high":934,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-06",14.87,13.88,15.03,-0.51,-3.28,7392200,{"date":1005,"open":934,"high":1006,"low":1007,"close":1008,"change":833,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-05",15.64,15.2,15.54,1.83,2496700,{"date":1012,"open":917,"high":1006,"low":1013,"close":1014,"change":699,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-04",15.06,15.26,-1.74,4719500,{"date":1018,"open":1019,"high":953,"low":924,"close":1019,"change":76,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-01",15.53,0.45,3137100,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":302,"volume":1029,"transactions":9,"vwap":1027},"2026-04-30",15.76,15.79,15.28,15.46,-0.29,2687500,{"date":1031,"open":1032,"high":1033,"low":993,"close":946,"change":461,"percent_change":954,"volume":1034,"transactions":9,"vwap":946},"2026-04-29",15.78,15.95,3072700,{"date":1036,"open":946,"high":1033,"low":953,"close":888,"change":495,"percent_change":1037,"volume":1038,"transactions":9,"vwap":888},"2026-04-28",0.51,3746900,{"date":1040,"open":1041,"high":1042,"low":925,"close":985,"change":1043,"percent_change":115,"volume":1044,"transactions":9,"vwap":985},"2026-04-27",15.57,15.85,0.16,4356000,{"date":1046,"open":927,"high":1047,"low":1048,"close":993,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":993},"2026-04-24",15.63,15.27,0.21,1.37,2760200,{"date":1053,"open":959,"high":897,"low":1054,"close":959,"change":213,"percent_change":1055,"volume":1056,"transactions":9,"vwap":959},"2026-04-23",14.94,0.99,5992500,{"date":1058,"open":1059,"high":1041,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-22",14.85,14.77,15.22,0.59,4.03,8023300,{"date":1066,"open":1067,"high":998,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-21",14.25,14.1,14.63,1.44,10.92,9822200,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-20",12.84,13.2,12.72,13.19,0.35,2.73,2848000,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1075,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1075},"2026-04-17",12.46,13.08,12.34,0.67,5.51,4907900,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":224,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-16",11.88,12.22,11.86,12.17,2.44,2159400,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1092,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1092},"2026-04-15",11.75,11.9,11.74,0.14,1.19,1356600,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1102,"change":670,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1102},"2026-04-14",11.61,11.8,11.6,1.47,1813900,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":899,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-04-13",11.38,11.59,11.33,11.57,1.67,1662800,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1115,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1115},"2026-04-10",11.44,11.55,11.36,-0.03,-0.26,1941400,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-09",11,11.43,11.41,0.38,3.45,1925400,{"date":1138,"open":1133,"high":1123,"low":1139,"close":1140,"change":234,"percent_change":352,"volume":1141,"transactions":9,"vwap":1140},"2026-04-08",10.98,11.03,2705600,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1131,"change":698,"percent_change":561,"volume":1147,"transactions":9,"vwap":1131},"2026-04-07",11.05,11.14,10.99,2510200,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1144,"change":264,"percent_change":235,"volume":1152,"transactions":9,"vwap":1144},"2026-04-06",10.86,11.1,2277200,{"date":1154,"open":1140,"high":1155,"low":1156,"close":1140,"change":244,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1140},"2026-04-02",11.16,10.95,-0.81,2661600,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":76,"percent_change":749,"volume":1165,"transactions":9,"vwap":1164},"2026-04-01",11.08,11.15,10.93,11.12,2174500,{"date":1167,"open":1131,"high":1168,"low":1169,"close":1144,"change":899,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1144},"2026-03-31",11.09,10.84,1.75,2374900,{"date":1173,"open":1174,"high":1161,"low":1175,"close":1150,"change":333,"percent_change":244,"volume":1176,"transactions":9,"vwap":1150},"2026-03-30",10.9,10.79,2746800,{"date":1178,"open":1179,"high":1161,"low":1169,"close":1180,"change":25,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-27",10.88,10.87,-0.73,2692200,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1156,"change":293,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1156},"2026-03-26",10.82,11.06,10.8,0.37,2635800,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1193,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1193},"2026-03-25",10.75,10.91,10.65,0.25,2.35,2468500,{"date":1199,"open":1200,"high":1175,"low":1201,"close":1202,"change":273,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-03-24",10.48,10.47,10.66,0.85,2452600,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1134,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-03-23",10.49,10.76,10.36,10.57,3.73,4005200,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1215,"change":323,"percent_change":906,"volume":1218,"transactions":9,"vwap":1215},"2026-03-20",10.19,10.32,10.07,7981300,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1134,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-19",9.72,10.25,9.69,10.18,3.88,3869500,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-18",10.38,10.6,9.79,9.8,-0.57,-5.5,4448700,{"date":1237,"open":1201,"high":1210,"low":1238,"close":1239,"change":293,"percent_change":756,"volume":1240,"transactions":9,"vwap":1239},"2026-03-17",10.34,10.37,2504100,{"date":1242,"open":1243,"high":1244,"low":1224,"close":1245,"change":899,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-16",10.24,10.51,10.33,1.87,2842200,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1252,"change":255,"percent_change":255,"volume":1253,"transactions":9,"vwap":1252},"2026-03-13",10.2,10.44,10.14,5576000,{"date":1255,"open":1245,"high":1256,"low":1257,"close":1252,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1252},"2026-03-12",10.4,10.04,-0.33,-3.15,3080800,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1201,"change":125,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1201},"2026-03-11",10.54,10.58,10.23,-1.13,2458500,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":25,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-03-10",10.63,10.77,10.53,10.59,-0.75,2577100,{"date":1277,"open":1256,"high":1278,"low":1279,"close":1280,"change":273,"percent_change":1203,"volume":1281,"transactions":9,"vwap":1280},"2026-03-09",10.7,10.12,10.67,2530900,{"date":1283,"open":1284,"high":1285,"low":1222,"close":1264,"change":106,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1264},"2026-03-06",10.69,10.74,-2.76,2684100,{"date":1289,"open":1290,"high":1156,"low":1273,"close":1179,"change":293,"percent_change":1188,"volume":1291,"transactions":9,"vwap":1179},"2026-03-05",10.68,2013500,{"date":1293,"open":1273,"high":1294,"low":1295,"close":1169,"change":833,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1169},"2026-03-04",10.89,10.56,2.65,2431000,{"date":1299,"open":1194,"high":1300,"low":1238,"close":1295,"change":50,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1295},"2026-03-03",10.83,-1.95,3452100,{"date":1304,"open":1230,"high":1305,"low":1306,"close":1271,"change":293,"percent_change":1188,"volume":1307,"transactions":9,"vwap":1271},"2026-03-02",10.94,10.55,3231000,{"date":1309,"open":1290,"high":1310,"low":1210,"close":1311,"change":125,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-02-27",10.85,10.73,-1.11,3198300,{"date":1315,"open":1187,"high":1131,"low":1208,"close":1310,"change":899,"percent_change":225,"volume":1316,"transactions":9,"vwap":1310},"2026-02-26",3365300,{"date":1318,"open":1284,"high":1310,"low":1319,"close":1202,"change":234,"percent_change":833,"volume":1320,"transactions":9,"vwap":1202},"2026-02-25",10.62,2924000,{"date":1322,"open":1238,"high":1323,"low":1238,"close":1270,"change":1195,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1270},"2026-02-24",10.78,2.41,3070100,{"date":1327,"open":1328,"high":1329,"low":1243,"close":1229,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1229},"2026-02-23",10.35,10.45,-0.13,-1.24,2489400,{"date":1334,"open":1230,"high":1285,"low":1335,"close":1244,"change":125,"percent_change":1266,"volume":1336,"transactions":9,"vwap":1244},"2026-02-20",10.5,2584900,{"date":1338,"open":1339,"high":1186,"low":1295,"close":1270,"change":506,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1270},"2026-02-19",11.02,-4.41,3577000,{"date":1343,"open":1344,"high":1345,"low":1179,"close":1164,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1164},"2026-02-18",11.29,11.62,0.88,8.59,6378400,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1243,"change":333,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1243},"2026-02-17",10.1,10.28,10.01,-0.1,2790400,{"date":1357,"open":1222,"high":1209,"low":1358,"close":1222,"change":495,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1222},"2026-02-13",10.13,0.79,1865600,{"date":1362,"open":1238,"high":1329,"low":1353,"close":1363,"change":402,"percent_change":1015,"volume":1364,"transactions":9,"vwap":1363},"2026-02-12",10.17,2232000,{"date":1366,"open":1192,"high":1175,"low":1245,"close":1328,"change":553,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1328},"2026-02-11",-3.99,1341200,{"date":1370,"open":1290,"high":1180,"low":1290,"close":1323,"change":805,"percent_change":900,"volume":1371,"transactions":9,"vwap":1323},"2026-02-10",1139600,{"date":1373,"open":1374,"high":1175,"low":1230,"close":1194,"change":1330,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1194},"2026-02-09",10.72,-1.21,1450300,{"date":1378,"open":1194,"high":1169,"low":1273,"close":1323,"change":928,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1323},"2026-02-06",1.89,1955400,{"date":1382,"open":1264,"high":1383,"low":1251,"close":1264,"change":203,"percent_change":77,"volume":1384,"transactions":9,"vwap":1264},"2026-02-05",10.64,1631400,{"date":1386,"open":1201,"high":1295,"low":1256,"close":1272,"change":906,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1272},"2026-02-04",0.96,1846300,{"date":1390,"open":1391,"high":1272,"low":1222,"close":1392,"change":1354,"percent_change":642,"volume":1393,"transactions":9,"vwap":1392},"2026-02-03",10.41,10.43,1664500,{"date":1395,"open":1396,"high":1208,"low":1238,"close":1272,"change":906,"percent_change":1387,"volume":1397,"transactions":9,"vwap":1272},"2026-02-02",10.42,1906400,{"date":1399,"open":1400,"high":1329,"low":1400,"close":1392,"change":899,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1392},"2026-01-30",10.15,1.86,3507200,{"date":1404,"open":1224,"high":1405,"low":1358,"close":1243,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1243},"2026-01-29",10.3,0.11,1.09,1243300,{"date":1410,"open":1400,"high":1411,"low":1412,"close":1358,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1358},"2026-01-28",10.26,10.11,-0.04,-0.39,1197000,{"date":1417,"open":1352,"high":1328,"low":1418,"close":1363,"change":125,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1363},"2026-01-27",10.09,-1.17,983000,{"date":1422,"open":1215,"high":1216,"low":1351,"close":1423,"change":76,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-01-26",10.29,0.68,1867700,{"date":1427,"open":1216,"high":1201,"low":1358,"close":1428,"change":1330,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-01-23",10.22,-1.26,1162000,{"date":1432,"open":1243,"high":1329,"low":1243,"close":1328,"change":1043,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1328},"2026-01-22",1.57,1520200,{"date":1436,"open":1257,"high":1352,"low":1437,"close":1215,"change":928,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1215},"2026-01-21",10.03,2,1815900,{"date":1441,"open":1256,"high":1396,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-01-20",9.98,9.99,-0.52,-4.95,2102200,{"date":1448,"open":1449,"high":1192,"low":1335,"close":1244,"change":529,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1244},"2026-01-16",10.71,-2.14,1416200,{"date":1453,"open":1230,"high":1185,"low":1230,"close":1285,"change":273,"percent_change":1203,"volume":1454,"transactions":9,"vwap":1285},"2026-01-15",1488800,{"date":1456,"open":1210,"high":1194,"low":1207,"close":1194,"change":265,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1194},"2026-01-14",1.14,1556200,{"date":1460,"open":1273,"high":1280,"low":1335,"close":1272,"change":334,"percent_change":1233,"volume":1461,"transactions":9,"vwap":1272},"2026-01-13",1434100,{"date":1463,"open":1392,"high":1270,"low":1392,"close":1273,"change":333,"percent_change":244,"volume":1464,"transactions":9,"vwap":1273},"2026-01-12",1342600,{"date":1466,"open":1335,"high":1230,"low":1256,"close":1230,"change":805,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1230},"2026-01-09",1.24,1411500,{"date":1470,"open":1351,"high":1201,"low":1471,"close":1201,"change":352,"percent_change":1296,"volume":1472,"transactions":9,"vwap":1201},"2026-01-08",10.08,1433300,{"date":1474,"open":1400,"high":1250,"low":1475,"close":1250,"change":324,"percent_change":1062,"volume":1476,"transactions":9,"vwap":1250},"2026-01-07",9.91,1996400,{"date":1478,"open":1479,"high":1363,"low":1480,"close":1252,"change":324,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1252},"2026-01-06",10,9.82,0.6,3551000,{"date":1484,"open":1229,"high":1272,"low":1217,"close":1471,"change":166,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1471},"2026-01-05",-2.42,2381800,{"date":1488,"open":1489,"high":1319,"low":1490,"close":1245,"change":161,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1245},"2026-01-02",10.61,10.27,-2.27,1908400,{"date":1494,"open":1319,"high":1202,"low":1200,"close":1210,"change":25,"percent_change":1274,"volume":1495,"transactions":9,"vwap":1210},"2025-12-31",3402400,{"date":1497,"open":1278,"high":1285,"low":1270,"close":1194,"change":698,"percent_change":312,"volume":1498,"transactions":9,"vwap":1194},"2025-12-30",1477100,{"date":1500,"open":1374,"high":1192,"low":1383,"close":1278,"change":1413,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1278},"2025-12-29",-0.37,1261200,{"date":1504,"open":1290,"high":1192,"low":1489,"close":1285,"change":906,"percent_change":513,"volume":1505,"transactions":9,"vwap":1285},"2025-12-26",1408900,{"date":1507,"open":1263,"high":1278,"low":1263,"close":1383,"change":264,"percent_change":899,"volume":1508,"transactions":9,"vwap":1383},"2025-12-24",993000,{"date":1510,"open":1270,"high":1208,"low":1273,"close":1319,"change":333,"percent_change":244,"volume":1511,"transactions":9,"vwap":1319},"2025-12-23",1852200,{"date":1513,"open":1202,"high":1285,"low":1210,"close":1270,"change":323,"percent_change":273,"volume":1514,"transactions":9,"vwap":1270},"2025-12-22",2011000,{"date":1516,"open":1392,"high":1319,"low":1256,"close":1319,"change":213,"percent_change":768,"volume":1517,"transactions":9,"vwap":1319},"2025-12-19",6121400,{"date":1519,"open":1270,"high":1194,"low":1256,"close":1201,"change":25,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1201},"2025-12-18",-0.76,3672200,{"date":1523,"open":1245,"high":1202,"low":1245,"close":1306,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1306},"2025-12-17",0.22,2.13,3649200,{"date":1528,"open":1250,"high":1529,"low":1215,"close":1245,"change":899,"percent_change":1246,"volume":1530,"transactions":9,"vwap":1245},"2025-12-16",10.46,2602600,{"date":1532,"open":1533,"high":1216,"low":1252,"close":1252,"change":244,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1252},"2025-12-15",10.21,-0.88,1714100,{"date":1537,"open":1265,"high":1243,"low":1437,"close":1265,"change":333,"percent_change":1354,"volume":1538,"transactions":9,"vwap":1265},"2025-12-12",1563000,{"date":1540,"open":1541,"high":1411,"low":1542,"close":1243,"change":484,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1243},"2025-12-11",10.02,9.96,3.12,2188000,{"date":1546,"open":1547,"high":1418,"low":1548,"close":1549,"change":461,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2025-12-10",10.05,9.92,9.93,-0.7,2806600,{"date":1553,"open":1554,"high":1279,"low":1555,"close":1479,"change":1043,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1479},"2025-12-09",9.89,9.85,1.63,2934200,{"date":1559,"open":1560,"high":1442,"low":1561,"close":1562,"change":76,"percent_change":865,"volume":1563,"transactions":9,"vwap":1562},"2025-12-08",9.81,9.7,9.84,3145800,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":334,"percent_change":620,"volume":1570,"transactions":9,"vwap":1569},"2025-12-05",9.87,9.94,9.73,9.77,1984700,{"date":1572,"open":1567,"high":1442,"low":1232,"close":1573,"change":461,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2025-12-04",9.83,-0.71,2641500,{"date":1577,"open":1221,"high":1471,"low":1578,"close":1579,"change":17,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-12-03",9.63,9.9,4.21,4900000,{"date":1583,"open":1232,"high":1480,"low":1584,"close":1585,"change":1028,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-12-02",9.45,9.5,-2.96,3537600,{"date":1589,"open":1569,"high":1560,"low":1221,"close":1231,"change":461,"percent_change":1574,"volume":1590,"transactions":9,"vwap":1231},"2025-12-01",3147300,{"date":1592,"open":1593,"high":1548,"low":1231,"close":1594,"change":333,"percent_change":1354,"volume":1595,"transactions":9,"vwap":1594},"2025-11-28",9.88,9.86,1421500,{"date":1597,"open":1548,"high":1437,"low":1566,"close":1566,"change":1126,"percent_change":106,"volume":1598,"transactions":9,"vwap":1566},"2025-11-26",3962800,{"date":1600,"open":1231,"high":1541,"low":1231,"close":1579,"change":235,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1579},"2025-11-25",1.85,2147500,{"date":1604,"open":1605,"high":1232,"low":1578,"close":1221,"change":273,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1221},"2025-11-24",9.74,0.93,3680500,{"date":1609,"open":1610,"high":1567,"low":1610,"close":1578,"change":294,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1578},"2025-11-21",9.4,2.56,3002900,{"date":1614,"open":1585,"high":1615,"low":1616,"close":1617,"change":244,"percent_change":642,"volume":1618,"transactions":9,"vwap":1617},"2025-11-20",9.65,9.38,9.39,3014100,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1623,"change":204,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-11-19",9.2,9.51,9.48,3.27,2615200,{"date":1627,"open":1628,"high":1621,"low":31,"close":1629,"change":1043,"percent_change":599,"volume":1630,"transactions":9,"vwap":1629},"2025-11-18",9,9.18,2525900,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-11-17",9.12,9.29,9.01,9.02,-0.15,-1.64,2431600,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":244,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-11-14",9.25,9.28,9.07,9.17,-0.97,3009400,{"date":1649,"open":1650,"high":1651,"low":1642,"close":1652,"change":244,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-11-13",9.3,9.44,9.26,-0.96,2481700,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":244,"percent_change":642,"volume":1661,"transactions":9,"vwap":1660},"2025-11-12",9.49,9.57,9.34,9.35,2503800,{"date":1663,"open":1664,"high":1623,"low":1643,"close":1651,"change":670,"percent_change":1009,"volume":1665,"transactions":9,"vwap":1651},"2025-11-11",9.32,2815800,{"date":1667,"open":1660,"high":1668,"low":1629,"close":1669,"change":855,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-11-10",9.42,9.27,-1.7,3283500,{"date":1673,"open":1674,"high":1622,"low":1652,"close":1675,"change":324,"percent_change":907,"volume":1676,"transactions":9,"vwap":1675},"2025-11-07",9.31,9.43,3162900,{"date":1678,"open":1679,"high":1680,"low":1650,"close":1681,"change":1682,"percent_change":374,"volume":1683,"transactions":9,"vwap":1681},"2025-11-06",9.47,9.58,9.37,-0.11,3881300,{"date":1685,"open":1686,"high":1615,"low":1687,"close":1623,"change":1354,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1623},"2025-11-05",9.62,9.36,-1.04,4950400,{"date":1691,"open":1692,"high":1542,"low":1679,"close":1680,"change":166,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1680},"2025-11-04",9.75,-2.54,4731200,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1573,"change":698,"percent_change":1001,"volume":1700,"transactions":9,"vwap":1573},"2025-11-03",9.68,9.95,9.6,4209800,{"date":1702,"open":1412,"high":1703,"low":1555,"close":1593,"change":1637,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1593},"2025-10-31",10.16,-1.5,4478200,{"date":1707,"open":1305,"high":1108,"low":1554,"close":1437,"change":877,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1437},"2025-10-30",-10.53,9171800,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":130,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-10-29",11.69,11.84,11.18,11.21,-4.92,3989300,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":25,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-10-28",11.82,11.95,11.67,11.79,-0.67,1666200,{"date":1727,"open":1723,"high":1728,"low":1729,"close":1730,"change":906,"percent_change":1203,"volume":1731,"transactions":9,"vwap":1730},"2025-10-27",11.98,11.76,11.87,1411000,{"date":1733,"open":1734,"high":1735,"low":1729,"close":1736,"change":1406,"percent_change":513,"volume":1737,"transactions":9,"vwap":1736},"2025-10-24",11.83,11.96,11.77,1572600,{"date":1739,"open":1740,"high":1720,"low":1741,"close":1742,"change":805,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-10-23",11.54,11.46,11.66,1.13,1736400,{"date":1746,"open":1102,"high":1736,"low":1741,"close":1747,"change":1637,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-10-22",11.53,-1.28,2125900,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":224,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-10-21",11.39,11.7,11.3,11.68,2.55,1972900,{"date":1759,"open":1344,"high":1760,"low":1761,"close":1752,"change":265,"percent_change":384,"volume":1762,"transactions":9,"vwap":1752},"2025-10-20",11.56,11.24,2330400,{"date":1764,"open":1765,"high":1766,"low":1164,"close":1767,"change":805,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-10-17",11.19,11.34,11.27,1.17,2154200,{"date":1771,"open":1344,"high":1754,"low":1772,"close":1145,"change":1682,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1145},"2025-10-16",11.07,-0.98,1676800,{"date":1776,"open":1161,"high":1767,"low":1144,"close":1777,"change":785,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-10-15",11.25,2.09,1602400,{"date":1781,"open":1150,"high":1151,"low":1187,"close":1339,"change":234,"percent_change":352,"volume":1782,"transactions":9,"vwap":1339},"2025-10-14",1467800,{"date":1784,"open":1162,"high":1715,"low":1785,"close":1146,"change":203,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1146},"2025-10-13",10.96,0.46,1531500,{"date":1789,"open":1118,"high":1118,"low":1071,"close":1305,"change":974,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1305},"2025-10-10",-5.12,2005900,{"date":1793,"open":1155,"high":1740,"low":1794,"close":1747,"change":756,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1747},"2025-10-09",11.04,3.5,2629200,{"date":1798,"open":1168,"high":1799,"low":1179,"close":1145,"change":805,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1145},"2025-10-08",11.17,1.18,1771500,{"date":1803,"open":1146,"high":1155,"low":1163,"close":1804,"change":203,"percent_change":1786,"volume":1805,"transactions":9,"vwap":1804},"2025-10-07",11.01,2616500,{"date":1807,"open":1155,"high":1808,"low":1071,"close":1785,"change":855,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1785},"2025-10-06",11.2,-1.44,3136000,{"date":1812,"open":1813,"high":1125,"low":1186,"close":1164,"change":1637,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1164},"2025-10-03",11.13,-1.33,1985700,{"date":1817,"open":1818,"high":1819,"low":1761,"close":1767,"change":244,"percent_change":86,"volume":1820,"transactions":9,"vwap":1767},"2025-10-02",11.32,11.48,1657000,{"date":1822,"open":1766,"high":1133,"low":1714,"close":1125,"change":698,"percent_change":954,"volume":1823,"transactions":9,"vwap":1125},"2025-10-01",1612900,{"date":1825,"open":1826,"high":1123,"low":1714,"close":1133,"change":899,"percent_change":419,"volume":1827,"transactions":9,"vwap":1133},"2025-09-30",11.23,2508000,{"date":1829,"open":1133,"high":1133,"low":1772,"close":1830,"change":334,"percent_change":570,"volume":1831,"transactions":9,"vwap":1830},"2025-09-29",11.22,2460800,{"date":1833,"open":1740,"high":1108,"low":1145,"close":1834,"change":166,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-09-26",11.28,-2.17,3733100,{"date":1838,"open":1101,"high":1839,"low":1741,"close":1747,"change":436,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1747},"2025-09-25",12.05,-3.84,2897300,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":234,"percent_change":1195,"volume":1848,"transactions":9,"vwap":1847},"2025-09-24",12,12.16,11.91,11.99,2080700,{"date":1850,"open":1713,"high":1851,"low":1720,"close":1735,"change":670,"percent_change":1070,"volume":1852,"transactions":9,"vwap":1735},"2025-09-23",12.03,2211100,{"date":1854,"open":1855,"high":1856,"low":1118,"close":1723,"change":255,"percent_change":255,"volume":1857,"transactions":9,"vwap":1723},"2025-09-22",11.65,11.81,1754800,{"date":1859,"open":1742,"high":1723,"low":1860,"close":1723,"change":899,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1723},"2025-09-19",11.5,1.64,5389400,{"date":1864,"open":1865,"high":1753,"low":1865,"close":1110,"change":352,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1110},"2025-09-18",11.37,2.38,2298100,{"date":1869,"open":1115,"high":1116,"low":1344,"close":1117,"change":698,"percent_change":954,"volume":1870,"transactions":9,"vwap":1117},"2025-09-17",1932500,{"date":1872,"open":1766,"high":1115,"low":1799,"close":1115,"change":255,"percent_change":255,"volume":1873,"transactions":9,"vwap":1115},"2025-09-16",2880400,{"date":1875,"open":1110,"high":1110,"low":1818,"close":1115,"change":1126,"percent_change":1127,"volume":1876,"transactions":9,"vwap":1115},"2025-09-15",2055100,{"date":1878,"open":1766,"high":1124,"low":1754,"close":1133,"change":149,"percent_change":641,"volume":1879,"transactions":9,"vwap":1133},"2025-09-12",2020300,{"date":1881,"open":1752,"high":1882,"low":1826,"close":1132,"change":324,"percent_change":363,"volume":1883,"transactions":9,"vwap":1132},"2025-09-11",11.52,2616400,{"date":1885,"open":1712,"high":1730,"low":1826,"close":1865,"change":1501,"percent_change":1259,"volume":1886,"transactions":9,"vwap":1865},"2025-09-10",3657300,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1102,"change":856,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1102},"2025-09-09",12.54,12.55,11.73,-7.41,7933000,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":17,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-09-08",12.5,12.78,12.25,12.68,3.26,5849500,{"date":1903,"open":1904,"high":1905,"low":1845,"close":1904,"change":293,"percent_change":1906,"volume":850,"transactions":9,"vwap":1904},"2025-09-05",12.28,12.38,0.33,{"date":1908,"open":1909,"high":1904,"low":1847,"close":1910,"change":294,"percent_change":1438,"volume":815,"transactions":9,"vwap":1910},"2025-09-04",12.06,12.24,{"date":1912,"open":1913,"high":1914,"low":1846,"close":1844,"change":333,"percent_change":25,"volume":1915,"transactions":9,"vwap":1844},"2025-09-03",12.01,12.11,2267700,{"date":1917,"open":1101,"high":1851,"low":1720,"close":1913,"change":1682,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1913},"2025-09-02",-0.91,2155600,{"date":1921,"open":1922,"high":1923,"low":1721,"close":1924,"change":495,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-08-29",11.97,12.19,12.12,0.66,2044700,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1127,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-08-28",12.36,12.44,11.94,12.04,-2.11,1882400,{"date":1936,"open":1937,"high":1938,"low":1847,"close":1939,"change":324,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-08-27",12.15,12.31,12.3,0.49,3441900,{"date":1943,"open":1905,"high":1944,"low":1909,"close":1910,"change":678,"percent_change":1266,"volume":1945,"transactions":9,"vwap":1910},"2025-08-26",12.47,4664100,{"date":1947,"open":1721,"high":1084,"low":1730,"close":1905,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1905},"2025-08-25",0.56,4.74,3882600,{"date":1952,"open":1761,"high":1953,"low":1715,"close":1720,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1720},"2025-08-22",11.93,0.52,4.6,3272700,{"date":1958,"open":1754,"high":1959,"low":1960,"close":1754,"change":1413,"percent_change":154,"volume":1961,"transactions":9,"vwap":1754},"2025-08-21",11.49,11.26,3355300,{"date":1963,"open":1964,"high":1959,"low":1965,"close":1766,"change":25,"percent_change":1550,"volume":1966,"transactions":9,"vwap":1766},"2025-08-20",11.42,11.11,2726700,{"date":1968,"open":1162,"high":1132,"low":1162,"close":1964,"change":484,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1964},"2025-08-19",2.79,2319000,{"date":1972,"open":1799,"high":1766,"low":1168,"close":1965,"change":641,"percent_change":140,"volume":1973,"transactions":9,"vwap":1965},"2025-08-18",2386900,{"date":1975,"open":1826,"high":1344,"low":1161,"close":1834,"change":76,"percent_change":800,"volume":1976,"transactions":9,"vwap":1834},"2025-08-15",2361800,{"date":1978,"open":1979,"high":1747,"low":1808,"close":1715,"change":735,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1715},"2025-08-14",11.45,-3.11,2331900,{"date":1983,"open":1110,"high":1984,"low":1819,"close":1118,"change":234,"percent_change":452,"volume":1985,"transactions":9,"vwap":1118},"2025-08-13",11.71,2293300,{"date":1987,"open":1765,"high":1108,"low":1813,"close":1740,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1740},"2025-08-12",0.43,3.87,3314100,{"date":1992,"open":1772,"high":1777,"low":1071,"close":1965,"change":461,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1965},"2025-08-11",-0.63,3852500,{"date":1996,"open":1754,"high":1754,"low":1139,"close":1714,"change":333,"percent_change":244,"volume":1997,"transactions":9,"vwap":1714},"2025-08-08",3729600,{"date":1999,"open":1979,"high":1722,"low":1145,"close":1765,"change":50,"percent_change":302,"volume":2000,"transactions":9,"vwap":1765},"2025-08-07",3384900,{"date":2002,"open":1761,"high":1819,"low":2003,"close":2004,"change":1524,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-08-06",10.97,11.4,1.97,18616000,{"date":2008,"open":1100,"high":1736,"low":1772,"close":1714,"change":154,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1714},"2025-08-05",-3.04,3561200,{"date":2012,"open":1777,"high":1108,"low":1140,"close":1747,"change":833,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1747},"2025-08-04",2.49,2770600,{"date":2016,"open":1813,"high":2004,"low":1156,"close":1777,"change":1682,"percent_change":1646,"volume":2017,"transactions":9,"vwap":1777},"2025-08-01",3925100,{"date":2019,"open":1953,"high":1735,"low":1140,"close":1125,"change":149,"percent_change":402,"volume":2020,"transactions":9,"vwap":1125},"2025-07-31",6923300,{"date":2022,"open":1855,"high":1984,"low":1865,"close":1115,"change":2023,"percent_change":1638,"volume":2024,"transactions":9,"vwap":1115},"2025-07-30",-0.19,4373100,{"date":2026,"open":2027,"high":2028,"low":1860,"close":1118,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1118},"2025-07-29",12.23,12.27,-0.54,-4.46,4211200,{"date":2033,"open":2034,"high":1929,"low":1953,"close":1914,"change":641,"percent_change":530,"volume":2035,"transactions":9,"vwap":1914},"2025-07-28",12.35,3650500,{"date":2037,"open":1937,"high":2038,"low":2039,"close":1904,"change":1043,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1904},"2025-07-25",12.32,12.07,1.32,2656000,{"date":2043,"open":1890,"high":2044,"low":1924,"close":1924,"change":26,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1924},"2025-07-24",12.63,-3.81,2357600,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2023,"percent_change":193,"volume":2053,"transactions":9,"vwap":2052},"2025-07-23",12.83,13.11,12.48,12.6,4190500,{"date":2055,"open":2056,"high":2049,"low":2057,"close":2058,"change":1906,"percent_change":1296,"volume":2059,"transactions":9,"vwap":2058},"2025-07-22",12.43,12.39,12.79,3732000,{"date":2061,"open":2062,"high":1944,"low":1932,"close":1084,"change":1988,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1084},"2025-07-21",12.1,3.57,3458800,{"date":2066,"open":1713,"high":1932,"low":1723,"close":1851,"change":452,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1851},"2025-07-18",2.21,2722600,{"date":2070,"open":1742,"high":1953,"low":1742,"close":1736,"change":76,"percent_change":1481,"volume":2071,"transactions":9,"vwap":1736},"2025-07-17",2627600,{"date":2073,"open":2074,"high":1730,"low":1108,"close":1753,"change":255,"percent_change":255,"volume":2075,"transactions":9,"vwap":1753},"2025-07-16",11.78,2319700,{"date":2077,"open":2078,"high":1923,"low":1753,"close":1753,"change":520,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1753},"2025-07-15",12.13,-3.31,3387500,{"date":2082,"open":1860,"high":1890,"low":1133,"close":2062,"change":1407,"percent_change":1579,"volume":2083,"transactions":9,"vwap":2062},"2025-07-14",6337600,{"date":2085,"open":1151,"high":1830,"low":1163,"close":1804,"change":461,"percent_change":1993,"volume":2086,"transactions":9,"vwap":1804},"2025-07-11",3377600,{"date":2088,"open":2003,"high":1799,"low":1785,"close":1161,"change":1043,"percent_change":1111,"volume":2089,"transactions":9,"vwap":1161},"2025-07-10",1948400,{"date":2091,"open":1813,"high":1714,"low":1300,"close":1071,"change":1682,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1071},"2025-07-09",-1,2234700,{"date":2095,"open":1960,"high":1766,"low":1140,"close":1140,"change":678,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1140},"2025-07-08",-1.25,2181000,{"date":2099,"open":1766,"high":1855,"low":1162,"close":1799,"change":282,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1799},"2025-07-07",-2.7,2175800,{"date":2103,"open":1960,"high":2104,"low":1715,"close":1819,"change":352,"percent_change":1324,"volume":2105,"transactions":9,"vwap":1819},"2025-07-03",11.51,1973500,{"date":2107,"open":1799,"high":1766,"low":1145,"close":1715,"change":333,"percent_change":244,"volume":2108,"transactions":9,"vwap":1715},"2025-07-02",2356700,{"date":2110,"open":1185,"high":1960,"low":1192,"close":1830,"change":484,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1830},"2025-07-01",2.84,4056000,{"date":2114,"open":1193,"high":1799,"low":1187,"close":1193,"change":234,"percent_change":833,"volume":2115,"transactions":9,"vwap":1193},"2025-06-30",2820300,{"date":2117,"open":1804,"high":1761,"low":1150,"close":1179,"change":334,"percent_change":245,"volume":2118,"transactions":9,"vwap":1179},"2025-06-27",5141500,{"date":2120,"open":1295,"high":1804,"low":1207,"close":1305,"change":547,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1305},"2025-06-26",3.4,2974200,{"date":2124,"open":1210,"high":1319,"low":1251,"close":1264,"change":273,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1264},"2025-06-25",0.86,1360500,{"date":2128,"open":1329,"high":1273,"low":1245,"close":1207,"change":235,"percent_change":1170,"volume":2129,"transactions":9,"vwap":1207},"2025-06-24",1670500,{"date":2131,"open":1703,"high":1216,"low":1442,"close":2132,"change":76,"percent_change":1424,"volume":2133,"transactions":9,"vwap":2132},"2025-06-23",10.31,2253900,{"date":2135,"open":1207,"high":1335,"low":1279,"close":1243,"change":1637,"percent_change":1809,"volume":2136,"transactions":9,"vwap":1243},"2025-06-20",3023500,{"date":2138,"open":1209,"high":1295,"low":1423,"close":2139,"change":906,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-06-18",10.39,0.97,2157800,{"date":2143,"open":1201,"high":1295,"low":1352,"close":1423,"change":161,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1423},"2025-06-17",-2.28,1997200,{"date":2147,"open":1396,"high":1230,"low":1328,"close":1272,"change":1195,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1272},"2025-06-16",2.43,1801900,{"date":2151,"open":1411,"high":1392,"low":1250,"close":1352,"change":50,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1352},"2025-06-13",-2,1929200,{"date":2155,"open":1396,"high":1335,"low":1245,"close":1207,"change":293,"percent_change":1134,"volume":1505,"transactions":9,"vwap":1207},"2025-06-12",{"date":2157,"open":1295,"high":1187,"low":1396,"close":1329,"change":1413,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1329},"2025-06-11",-0.38,2081500,{"date":2161,"open":1306,"high":1192,"low":1529,"close":1207,"change":1413,"percent_change":2158,"volume":2162,"transactions":9,"vwap":1207},"2025-06-10",1931600,{"date":2164,"open":1273,"high":1290,"low":1244,"close":1272,"change":255,"percent_change":255,"volume":2165,"transactions":9,"vwap":1272},"2025-06-09",2003600,{"date":2167,"open":1200,"high":1210,"low":1216,"close":1272,"change":1049,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1272},"2025-06-06",2.03,1651100,{"date":2171,"open":1400,"high":1272,"low":1351,"close":1216,"change":928,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1216},"2025-06-05",1.98,2312500,{"date":2175,"open":1265,"high":1243,"low":1437,"close":1279,"change":25,"percent_change":679,"volume":2176,"transactions":9,"vwap":1279},"2025-06-04",2068100,{"date":2178,"open":1405,"high":1238,"low":1400,"close":1250,"change":461,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1250},"2025-06-03",-0.68,1897200,{"date":2182,"open":1490,"high":1238,"low":1418,"close":1490,"change":1126,"percent_change":1028,"volume":2183,"transactions":9,"vwap":1490},"2025-06-02",1696800,{"date":2185,"open":1428,"high":1396,"low":1224,"close":1405,"change":324,"percent_change":1062,"volume":2186,"transactions":9,"vwap":1405},"2025-05-30",1798200,{"date":2188,"open":1239,"high":1335,"low":1351,"close":1243,"change":25,"percent_change":679,"volume":2189,"transactions":9,"vwap":1243},"2025-05-29",1938100,{"date":2191,"open":1200,"high":2192,"low":1428,"close":1216,"change":402,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1216},"2025-05-28",10.52,-1.71,2212200,{"date":2196,"open":1412,"high":1306,"low":1442,"close":1335,"change":630,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1335},"2025-05-27",4.79,3231600,{"date":2200,"open":2201,"high":1547,"low":1686,"close":1541,"change":324,"percent_change":1481,"volume":2202,"transactions":9,"vwap":1541},"2025-05-23",9.78,2999300,{"date":2204,"open":2205,"high":1412,"low":2206,"close":1542,"change":2125,"percent_change":1584,"volume":2207,"transactions":9,"vwap":1542},"2025-05-22",9.67,9.56,5473000,{"date":2209,"open":1633,"high":2210,"low":1636,"close":2211,"change":125,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-05-21",9.21,9.1,-1.3,1892900,{"date":2215,"open":2216,"high":1669,"low":2217,"close":2218,"change":1126,"percent_change":120,"volume":2219,"transactions":9,"vwap":2218},"2025-05-20",9.24,9.16,9.22,1009700,{"date":2221,"open":1652,"high":1616,"low":2222,"close":1642,"change":2023,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1642},"2025-05-19",9.19,-2.01,1437700,{"date":2226,"open":2227,"high":1658,"low":1681,"close":1651,"change":1354,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1651},"2025-05-16",9.55,-1.05,1437200,{"date":2231,"open":1681,"high":2227,"low":1681,"close":2232,"change":1103,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-05-15",9.54,1.49,1423400,{"date":2236,"open":1622,"high":2232,"low":2237,"close":1610,"change":855,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1610},"2025-05-14",9.33,-1.67,1808400,{"date":2241,"open":2242,"high":1615,"low":1623,"close":2206,"change":906,"percent_change":384,"volume":2243,"transactions":9,"vwap":2206},"2025-05-13",9.53,1633200,{"date":2245,"open":1223,"high":1561,"low":1674,"close":2246,"change":235,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-05-12",9.46,1.94,2947300,{"date":2250,"open":1617,"high":1622,"low":1642,"close":1643,"change":1330,"percent_change":530,"volume":2251,"transactions":9,"vwap":1643},"2025-05-09",2040100,{"date":2253,"open":1660,"high":1221,"low":2254,"close":2255,"change":1786,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-05-08",9.06,9.41,5.14,3870100,{"date":2259,"open":2260,"high":2217,"low":2261,"close":31,"change":1354,"percent_change":795,"volume":2262,"transactions":9,"vwap":31},"2025-05-07",9.13,8.81,2162000,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2267,"change":234,"percent_change":1906,"volume":2268,"transactions":9,"vwap":2267},"2025-05-06",8.85,9.11,9.05,1286200,{"date":2270,"open":2271,"high":2260,"low":2271,"close":1636,"change":149,"percent_change":43,"volume":2272,"transactions":9,"vwap":1636},"2025-05-05",8.92,1530000,{"date":2274,"open":2275,"high":1644,"low":2276,"close":2277,"change":224,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-05-02",8.89,8.86,9.04,3.31,1544100,{"date":2281,"open":2282,"high":2276,"low":2283,"close":2284,"change":76,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-05-01",8.72,8.64,8.75,0.81,1869900,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":273,"percent_change":841,"volume":2293,"transactions":9,"vwap":2292},"2025-04-30",8.37,8.73,8.35,8.68,1801800,{"date":2295,"open":2296,"high":2297,"low":2298,"close":1347,"change":203,"percent_change":1062,"volume":2299,"transactions":9,"vwap":1347},"2025-04-29",8.45,8.61,8.42,2068200,{"date":2301,"open":2302,"high":2283,"low":2303,"close":2302,"change":76,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-04-28",8.54,8.4,0.83,1627500,{"date":185,"open":2307,"high":2308,"low":181,"close":2309,"change":1406,"percent_change":2040,"volume":2310,"transactions":9,"vwap":2309},8.36,8.51,8.47,1302300]