[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PCG":3,"homepage-market-summary":35,"stock-historical-PCG":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PCG","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},"PG&E Corporation","NYSE",null,"ELECTRIC & OTHER SERVICES COMBINED","PG&E is a holding company whose main subsidiary is Pacific Gas and Electric, a regulated utility operating in Central and Northern California that serves 5.7 million electricity customers and 4.6 million gas customers in 47 of the state's 58 counties. PG&E operated under bankruptcy court supervision in 2001-04 during California's energy crisis and in 2019-20 due to wildfire losses. In 2004, PG&E sold its unregulated assets as part of its first postbankruptcy reorganization.","29,000","Oakland, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.5637,0.2,"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},12.79,12.46,12.85,12.45,12.5,0.29,2.32,38527027.031858,98586,12.7333,19.16,11.765,25402756.526246246,13.9,13700,{"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":186},365,1,1000,{"period_high":30,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},25192278,9195181388.087809,-25.38,"2025-04-25",[187,188,197,208,218,229,239,248,256,266,276,286,297,308,319,329,339,349,360,370,381,391,401,410,420,429,439,450,460,471,481,492,502,512,523,533,543,553,564,575,583,594,604,611,619,627,636,644,653,663,672,682,688,696,706,714,723,732,737,743,746,750,755,761,769,776,784,790,797,805,810,814,819,825,832,840,847,854,860,868,873,879,884,889,896,900,905,910,917,923,930,937,943,949,954,959,963,970,978,985,992,997,1001,1006,1011,1019,1024,1028,1033,1038,1042,1045,1050,1055,1059,1064,1068,1074,1079,1085,1091,1094,1098,1102,1109,1116,1124,1132,1138,1143,1147,1151,1154,1160,1164,1167,1171,1175,1179,1186,1192,1199,1204,1210,1216,1221,1227,1232,1237,1243,1251,1258,1265,1270,1275,1279,1285,1289,1294,1299,1303,1308,1313,1319,1324,1327,1331,1334,1338,1342,1349,1356,1362,1368,1376,1384,1390,1396,1402,1409,1415,1422,1429,1436,1441,1448,1454,1460,1466,1473,1477,1481,1485,1488,1493,1500,1503,1508,1512,1517,1521,1524,1530,1536,1542,1548,1553,1556,1560,1565,1569,1575,1580,1585,1589,1594,1599,1605,1610,1614,1617,1623,1627,1631,1635,1639,1643,1646,1650,1654,1658,1661,1666,1672,1677,1680,1685,1689,1692,1695,1700,1703,1707,1711,1714,1717,1720,1724,1728,1733,1737,1741,1744,1749,1754,1757,1761,1764,1768,1776,1783,1789,1794,1800,1805,1810,1815,1819,1824,1829,1833,1839,1844,1849,1854,1858,1862,1865,1869,1874,1877,1881,1885,1888,1892,1896,1902,1905,1908,1912,1916,1919,1923,1927,1930,1933,1937,1943,1950,1957,1962,1967,1971,1978,1983,1987,1993,1998,2002,2008,2013,2019,2023,2030,2033,2039,2044,2050,2055,2059,2063,2068,2073,2078,2083,2088,2092,2097,2101,2106,2111,2115,2119,2125,2130,2136,2141,2144,2148,2151,2154,2157,2163,2169,2173,2176,2180,2185,2189,2193,2198,2202,2205,2208,2211,2214,2217,2220,2223,2226,2230,2233,2237,2240,2244],{"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":24,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-06",12.39,12.2801,0.15,1.21,25116303.823422,87800,12.438,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",12.31,12.44,12.11,12.35,0.03,0.24,30659053.056858,90834,12.3462,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":192,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",12.34,12.585,12.23,12.32,1.23,41517152.588659,108939,12.3543,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",12.19,12.22,11.905,12.17,-0.08,-0.65,31517681.429446,101805,12.0931,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":76,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",12.2,12.28,12.09,12.25,0.57,48276635.341056,88590,12.2166,{"date":240,"open":241,"high":242,"low":31,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",11.95,12.18,0.23,1.92,46270430.244346,93687,12.0177,{"date":249,"open":199,"high":200,"low":250,"close":241,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",11.91,-0.39,-3.16,33093782.489012,82481,12.0075,{"date":257,"open":258,"high":259,"low":260,"close":210,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",12.38,12.42,12.165,0.02,0.16,33445701.036919,82406,12.2815,{"date":267,"open":268,"high":269,"low":270,"close":213,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",12.48,12.51,12.02,-0.09,-0.73,42655186.005331,96979,12.2438,{"date":277,"open":278,"high":279,"low":258,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",12.6,12.75,12.41,-0.47,-3.65,49334617.821294,104364,12.4901,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",13.03,13.15,12.77,12.88,-0.06,-0.46,60747880.718279,103752,12.9246,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",13.25,13.28,12.92,12.94,-0.26,-1.97,48394006.124728,79419,12.9964,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",13.29,13.39,13.16,13.2,-0.18,-1.35,37281775.252538,71720,13.2247,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":203,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",13.45,13.59,13.24,13.38,0.22,26287128.205905,76902,13.4211,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":17,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",13.33,13.425,13.22,13.35,1.52,22520094.526253,80063,13.3229,{"date":340,"open":341,"high":342,"low":343,"close":289,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-15",13.71,13.74,13.08,-0.45,-3.31,31188846.276404,98136,13.2318,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-14",13.835,14.02,13.54,13.6,-0.2,-1.45,39549160.745027,96230,13.703,{"date":361,"open":362,"high":363,"low":342,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-11",14.15,14.24,13.8,-0.23,-1.64,26757713.021171,84347,13.8777,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-10",14.16,14.34,13.85,14.03,-0.16,-1.13,40541862.24941,106040,14.1282,{"date":382,"open":383,"high":384,"low":372,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-09",14.83,14.8728,14.19,-0.63,-4.25,55400468.926842,145739,14.3555,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-08",14.26,14.92,14.82,0.52,3.64,66166176.951746,153336,14.7489,{"date":402,"open":364,"high":403,"low":342,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-04",14.32,14.3,0.34,2.44,46986804.910846,123403,14.09,{"date":411,"open":334,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-03",14.11,13.3,13.96,0.63,4.73,65632664.440151,181895,13.8594,{"date":421,"open":422,"high":423,"low":424,"close":331,"change":272,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-02",13.56,13.57,12.59,-5.19,118495271.352941,320676,13.0898,{"date":430,"open":413,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-01",14.79,13.045,14.06,0.79,5.95,144658250.544644,394174,13.8423,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-31",13.26,13.7,13.085,13.27,-3.33,-20.06,154965908.776916,380566,13.434,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":315,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-28",18.22,18.35,15.84,16.6,-7.52,114382260.514916,294138,16.8743,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-27",18.03,18.1,17.51,17.95,-0.27,-1.48,27509175.18761,79478,17.7986,{"date":472,"open":473,"high":474,"low":475,"close":452,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-26",18.26,18.395,17.835,-0.14,-0.76,17279887.530797,61980,18.2502,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-25",18.11,18.38,18.0288,18.36,0.25,1.38,15222414.571555,57955,18.2472,{"date":493,"open":494,"high":495,"low":496,"close":483,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-24",17.64,18.135,17.6,0.51,2.9,21812414.663215,82196,18.0206,{"date":503,"open":504,"high":505,"low":506,"close":496,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-21",18.06,18.09,17.4601,-0.36,-2,26602743.146649,73989,17.6526,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-20",17.63,18.405,17.615,17.96,0.31,1.76,49657712.372053,123232,18.1818,{"date":524,"open":465,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-19",18.015,17.605,17.65,-0.17,-0.95,17177848.26665,59293,17.7192,{"date":534,"open":535,"high":536,"low":535,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-18",17.7,17.99,17.82,0.32,1.83,16062567.023381,69258,17.8502,{"date":544,"open":545,"high":537,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-17",17.77,17.45,17.5,-0.34,-1.91,19184081.55373,77784,17.5579,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-14",17.43,17.85,17.38,17.84,0.38,2.18,21997024.373121,78220,17.7099,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-13",17.41,17.8,16.945,17.46,0.08,0.46,39834834.724739,119572,17.3992,{"date":576,"open":577,"high":578,"low":579,"close":557,"change":570,"percent_change":571,"volume":580,"transactions":581,"vwap":582},"2026-08-12",17.36,17.4,17.2,16994087.192453,74865,17.3413,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-11",17.05,17.435,16.94,17.3,0.26,1.53,15909429.928719,68310,17.2267,{"date":595,"open":557,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-10",17.445,17.02,17.04,-0.42,-2.41,16870024.596043,73232,17.174,{"date":605,"open":587,"high":496,"low":606,"close":569,"change":571,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-07",16.88,2.71,27402719.710176,72288,17.3203,{"date":612,"open":557,"high":613,"low":587,"close":614,"change":355,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-06",17.462,17,-1.16,19446656.835728,79310,17.0227,{"date":620,"open":577,"high":621,"low":622,"close":579,"change":167,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-05",17.5975,16.99,-1.43,27361624.274896,91996,17.2669,{"date":628,"open":629,"high":630,"low":631,"close":546,"change":261,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-04",17.27,17.645,17.14,0.11,38568417.841183,115776,17.4438,{"date":637,"open":638,"high":464,"low":639,"close":555,"change":640,"percent_change":25,"volume":641,"transactions":642,"vwap":643},"2026-08-03",17.415,16.95,0.05,37109804.0526,109305,17.1967,{"date":645,"open":535,"high":646,"low":647,"close":557,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-31",17.785,17.365,-0.4,-2.25,28528358.296266,90218,17.4801,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":76,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-30",17.66,17.83,17.3412,17.78,0.4,36313084.492582,81529,17.5957,{"date":664,"open":665,"high":666,"low":514,"close":667,"change":668,"percent_change":251,"volume":669,"transactions":670,"vwap":671},"2026-07-29",17.9,17.93,17.71,-0.07,24442338.450738,70370,17.7681,{"date":673,"open":674,"high":675,"low":676,"close":658,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-28",17.76,18.44,17.72,0.18,1.02,23816514.43266,97468,18.0515,{"date":683,"open":545,"high":536,"low":547,"close":496,"change":167,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-27",-1.4,15768498.832449,67983,17.6356,{"date":689,"open":655,"high":690,"low":691,"close":556,"change":518,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",17.9799,17.52,1.77,32340169.490079,80808,17.8367,{"date":697,"open":698,"high":699,"low":569,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",17.81,17.985,17.54,-0.57,-3.15,38059265.021386,108333,17.6324,{"date":707,"open":496,"high":483,"low":708,"close":483,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-22",17.5005,0.62,3.54,22972436.490051,76814,17.8778,{"date":715,"open":716,"high":526,"low":717,"close":718,"change":719,"percent_change":405,"volume":720,"transactions":721,"vwap":722},"2026-07-21",17.42,17.275,17.49,0.06,16651747.02199,54241,17.5049,{"date":724,"open":725,"high":726,"low":727,"close":555,"change":632,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-20",17.37,17.4875,17.29,0.64,10736163.307391,44588,17.3868,{"date":733,"open":667,"high":556,"low":629,"close":734,"change":50,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-07-17",17.32,-1.2,14093800,{"date":738,"open":739,"high":740,"low":725,"close":741,"change":261,"percent_change":632,"volume":742,"transactions":9,"vwap":741},"2026-07-16",17.56,17.69,17.53,15593700,{"date":744,"open":555,"high":739,"low":727,"close":464,"change":76,"percent_change":659,"volume":745,"transactions":9,"vwap":464},"2026-07-15",17284600,{"date":747,"open":496,"high":698,"low":588,"close":748,"change":76,"percent_change":659,"volume":749,"transactions":9,"vwap":748},"2026-07-14",17.44,14800200,{"date":751,"open":579,"high":739,"low":752,"close":725,"change":17,"percent_change":753,"volume":754,"transactions":9,"vwap":725},"2026-07-13",17.19,1.16,8882300,{"date":756,"open":752,"high":757,"low":597,"close":758,"change":759,"percent_change":292,"volume":760,"transactions":9,"vwap":758},"2026-07-10",17.25,17.17,-0.01,9755000,{"date":762,"open":763,"high":764,"low":622,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-09",17.08,17.24,17.18,0.13,0.76,10685400,{"date":770,"open":771,"high":764,"low":772,"close":773,"change":774,"percent_change":477,"volume":775,"transactions":9,"vwap":773},"2026-07-08",17.21,16.96,17.049999,-0.13,11582900,{"date":777,"open":778,"high":779,"low":780,"close":765,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":765},"2026-07-07",16.91,17.39,16.85,0.36,2.14,17839400,{"date":785,"open":786,"high":752,"low":787,"close":788,"change":365,"percent_change":315,"volume":789,"transactions":9,"vwap":788},"2026-07-06",17.11,16.76,16.82,17733000,{"date":791,"open":792,"high":793,"low":794,"close":773,"change":795,"percent_change":498,"volume":796,"transactions":9,"vwap":773},"2026-07-02",16.79,17.1,16.65,0.48,12403100,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":167,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-07-01",16.8,16.81,16.53,16.57,-1.49,16489700,{"date":806,"open":793,"high":807,"low":800,"close":788,"change":599,"percent_change":808,"volume":809,"transactions":9,"vwap":788},"2026-06-30",17.13,-2.44,17780000,{"date":811,"open":725,"high":748,"low":765,"close":764,"change":476,"percent_change":812,"volume":813,"transactions":9,"vwap":764},"2026-06-29",-0.81,11258400,{"date":815,"open":752,"high":566,"low":816,"close":557,"change":817,"percent_change":519,"volume":818,"transactions":9,"vwap":557},"2026-06-26",17.15,0.3,23426800,{"date":820,"open":821,"high":822,"low":587,"close":763,"change":823,"percent_change":365,"volume":824,"transactions":9,"vwap":763},"2026-06-25",17.23,17.33,-0.04,20419800,{"date":826,"open":639,"high":807,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-24",16.92,17.12,0.35,2.09,22711400,{"date":833,"open":834,"high":827,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-23",16.67,16.58,16.77,0.14,0.84,29572300,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":192,"percent_change":93,"volume":846,"transactions":9,"vwap":845},"2026-06-22",16.48,16.68,16.46,16.63,18658600,{"date":848,"open":849,"high":850,"low":851,"close":842,"change":852,"percent_change":204,"volume":853,"transactions":9,"vwap":842},"2026-06-18",16.45,16.7,16.4,0.04,34681400,{"date":855,"open":787,"high":787,"low":856,"close":857,"change":106,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-17",16.35,16.44,-1.79,26095500,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":262,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-16",16.61,16.97,16.59,16.74,0.97,12306700,{"date":869,"open":870,"high":863,"low":856,"close":835,"change":871,"percent_change":136,"volume":872,"transactions":9,"vwap":835},"2026-06-15",16.71,-0.37,21604100,{"date":874,"open":875,"high":876,"low":788,"close":639,"change":262,"percent_change":877,"volume":878,"transactions":9,"vwap":639},"2026-06-12",16.86,17.030001,0.95,9427400,{"date":880,"open":787,"high":881,"low":834,"close":792,"change":76,"percent_change":882,"volume":883,"transactions":9,"vwap":792},"2026-06-11",16.93,0.42,13913900,{"date":885,"open":886,"high":780,"low":835,"close":887,"change":837,"percent_change":838,"volume":888,"transactions":9,"vwap":887},"2026-06-10",16.84,16.72,12583300,{"date":890,"open":891,"high":792,"low":892,"close":835,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":835},"2026-06-09",16.55,16.42,0.1,0.61,14630000,{"date":897,"open":807,"high":807,"low":851,"close":842,"change":386,"percent_change":898,"volume":899,"transactions":9,"vwap":842},"2026-06-08",-3.68,16705300,{"date":901,"open":875,"high":757,"low":902,"close":786,"change":25,"percent_change":903,"volume":904,"transactions":9,"vwap":786},"2026-06-05",16.83,1.72,14408100,{"date":906,"open":622,"high":907,"low":862,"close":788,"change":908,"percent_change":314,"volume":909,"transactions":9,"vwap":788},"2026-06-04",17.059999,-0.03,21495100,{"date":911,"open":912,"high":913,"low":862,"close":780,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":780},"2026-06-03",16.62,17.07,0.28,1.69,35094200,{"date":918,"open":919,"high":870,"low":920,"close":802,"change":882,"percent_change":921,"volume":922,"transactions":9,"vwap":802},"2026-06-02",16.23,16.2,2.6,16146300,{"date":924,"open":925,"high":926,"low":925,"close":927,"change":928,"percent_change":615,"volume":929,"transactions":9,"vwap":927},"2026-06-01",16.13,16.39,16.15,-0.19,12793700,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":640,"percent_change":518,"volume":936,"transactions":9,"vwap":935},"2026-05-29",16.31,16.38,16.1,16.34,24753800,{"date":938,"open":939,"high":912,"low":940,"close":941,"change":162,"percent_change":356,"volume":942,"transactions":9,"vwap":941},"2026-05-28",16.52,16.28,16.29,15027800,{"date":944,"open":945,"high":850,"low":946,"close":801,"change":632,"percent_change":947,"volume":948,"transactions":9,"vwap":801},"2026-05-27",16.5,16.33,0.67,12339800,{"date":950,"open":951,"high":952,"low":926,"close":892,"change":668,"percent_change":599,"volume":953,"transactions":9,"vwap":892},"2026-05-26",16.54,16.75,14421600,{"date":955,"open":892,"high":891,"low":956,"close":957,"change":640,"percent_change":817,"volume":958,"transactions":9,"vwap":957},"2026-05-22",16.21,16.49,14143400,{"date":960,"open":919,"high":801,"low":925,"close":857,"change":766,"percent_change":961,"volume":962,"transactions":9,"vwap":857},"2026-05-21",0.8,14679200,{"date":964,"open":965,"high":939,"low":966,"close":932,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":932},"2026-05-20",16.41,16.16,-0.1,-0.61,11929000,{"date":971,"open":972,"high":973,"low":974,"close":965,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":965},"2026-05-19",16,16.43,15.85,0.56,3.53,21813300,{"date":979,"open":980,"high":857,"low":981,"close":974,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":974},"2026-05-18",16.22,15.28,-0.28,-1.74,42156800,{"date":986,"open":987,"high":988,"low":925,"close":925,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":925},"2026-05-15",16.66,16.69,-0.68,-4.05,16536400,{"date":993,"open":862,"high":800,"low":945,"close":800,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":800},"2026-05-14",0.21,1.27,19959200,{"date":998,"open":912,"high":834,"low":945,"close":455,"change":50,"percent_change":999,"volume":1000,"transactions":9,"vwap":455},"2026-05-13",-1.25,16035200,{"date":1002,"open":956,"high":827,"low":920,"close":800,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":800},"2026-05-12",0.6,3.7,31171500,{"date":1007,"open":966,"high":935,"low":1008,"close":956,"change":837,"percent_change":1009,"volume":1010,"transactions":9,"vwap":956},"2026-05-11",16.11,0.87,21682600,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":126,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-08",16.24,16.36,16.049999,16.07,-0.74,15330300,{"date":1020,"open":925,"high":932,"low":1021,"close":1022,"change":759,"percent_change":292,"volume":1023,"transactions":9,"vwap":1022},"2026-05-07",16.01,16.19,26315500,{"date":1025,"open":851,"high":892,"low":972,"close":920,"change":774,"percent_change":1026,"volume":1027,"transactions":9,"vwap":920},"2026-05-06",-0.8,17553900,{"date":1029,"open":919,"high":939,"low":920,"close":946,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":946},"2026-05-05",0.12,0.74,10864400,{"date":1034,"open":1035,"high":965,"low":1016,"close":956,"change":162,"percent_change":1036,"volume":1037,"transactions":9,"vwap":956},"2026-05-04",16.3,-1.46,15006500,{"date":1039,"open":987,"high":952,"low":973,"close":849,"change":528,"percent_change":1040,"volume":1041,"transactions":9,"vwap":849},"2026-05-01",-1.02,13116700,{"date":1043,"open":857,"high":834,"low":940,"close":912,"change":487,"percent_change":590,"volume":1044,"transactions":9,"vwap":912},"2026-04-30",26895800,{"date":1046,"open":1008,"high":957,"low":934,"close":1047,"change":632,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-04-29",16.37,0.68,20060700,{"date":1051,"open":1052,"high":864,"low":920,"close":1053,"change":774,"percent_change":86,"volume":1054,"transactions":9,"vwap":1053},"2026-04-28",16.51,16.26,23821000,{"date":1056,"open":836,"high":788,"low":933,"close":926,"change":43,"percent_change":1057,"volume":1058,"transactions":9,"vwap":926},"2026-04-27",-1.32,23772500,{"date":1060,"open":827,"high":1061,"low":801,"close":862,"change":43,"percent_change":1062,"volume":1063,"transactions":9,"vwap":862},"2026-04-24",17.040001,-1.31,21737500,{"date":1065,"open":587,"high":821,"low":843,"close":902,"change":1066,"percent_change":106,"volume":1067,"transactions":9,"vwap":902},"2026-04-23",-0.05,34793500,{"date":1069,"open":1070,"high":1071,"low":788,"close":606,"change":967,"percent_change":1072,"volume":1073,"transactions":9,"vwap":606},"2026-04-22",17.22,17.31,-0.59,25739800,{"date":1075,"open":566,"high":739,"low":772,"close":1076,"change":871,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-04-21",16.98,-2.13,23005800,{"date":1080,"open":821,"high":1081,"low":765,"close":1082,"change":1083,"percent_change":396,"volume":1084,"transactions":9,"vwap":1082},"2026-04-20",17.55,17.35,0.09,19815800,{"date":1086,"open":764,"high":1087,"low":597,"close":1088,"change":1089,"percent_change":386,"volume":1090,"transactions":9,"vwap":1088},"2026-04-17",17.34,17.26,-0.11,22134000,{"date":1092,"open":546,"high":718,"low":1070,"close":725,"change":150,"percent_change":126,"volume":1093,"transactions":9,"vwap":725},"2026-04-16",22929900,{"date":1095,"open":546,"high":547,"low":765,"close":779,"change":528,"percent_change":1096,"volume":1097,"transactions":9,"vwap":779},"2026-04-15",-0.97,30892500,{"date":1099,"open":740,"high":656,"low":547,"close":739,"change":314,"percent_change":1100,"volume":1101,"transactions":9,"vwap":739},"2026-04-14",-1.01,26618500,{"date":1103,"open":1104,"high":1105,"low":734,"close":1106,"change":1026,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-13",18.43,18.49,17.74,-4.31,36562600,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":271,"percent_change":111,"volume":1115,"transactions":9,"vwap":1114},"2026-04-10",18.56,18.75,18.51,18.54,10854300,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":204,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-09",18.32,18.92,18.29,18.63,1.31,17568400,{"date":1125,"open":667,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-08",18.41,17.61,18.39,0.77,4.37,28114200,{"date":1133,"open":1134,"high":1135,"low":566,"close":1136,"change":1066,"percent_change":982,"volume":1137,"transactions":9,"vwap":1136},"2026-04-07",17.57,17.67,17.62,18670200,{"date":1139,"open":1140,"high":567,"low":1127,"close":1135,"change":967,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1135},"2026-04-06",17.68,-0.56,13202200,{"date":1144,"open":740,"high":558,"low":1145,"close":545,"change":261,"percent_change":632,"volume":1146,"transactions":9,"vwap":545},"2026-04-02",17.59,14316300,{"date":1148,"open":700,"high":567,"low":748,"close":1149,"change":677,"percent_change":678,"volume":1150,"transactions":9,"vwap":1149},"2026-04-01",17.75,15616600,{"date":1152,"open":1134,"high":1145,"low":734,"close":1134,"change":1083,"percent_change":497,"volume":1153,"transactions":9,"vwap":1134},"2026-03-31",28554600,{"date":1155,"open":1156,"high":1136,"low":1082,"close":1157,"change":518,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-03-30",17.47,17.48,1.81,17228400,{"date":1161,"open":725,"high":741,"low":793,"close":758,"change":355,"percent_change":1162,"volume":1163,"transactions":9,"vwap":758},"2026-03-27",-1.15,18507700,{"date":1165,"open":716,"high":700,"low":1088,"close":725,"change":668,"percent_change":648,"volume":1166,"transactions":9,"vwap":725},"2026-03-26",18870900,{"date":1168,"open":464,"high":514,"low":716,"close":748,"change":893,"percent_change":1169,"volume":1170,"transactions":9,"vwap":748},"2026-03-25",0.58,15541100,{"date":1172,"open":629,"high":496,"low":752,"close":1087,"change":1066,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1087},"2026-03-24",-0.29,21583500,{"date":1176,"open":1177,"high":1134,"low":614,"close":779,"change":76,"percent_change":659,"volume":1178,"transactions":9,"vwap":779},"2026-03-23",17.09,40325000,{"date":1180,"open":1181,"high":1182,"low":727,"close":734,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":734},"2026-03-20",18.24,18.3,-0.87,-4.78,46476700,{"date":1187,"open":1188,"high":1189,"low":536,"close":1190,"change":261,"percent_change":632,"volume":1191,"transactions":9,"vwap":1190},"2026-03-19",18.12,18.34,18.19,21381100,{"date":1193,"open":675,"high":1194,"low":1195,"close":1196,"change":928,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-03-18",18.47,18.13,18.17,-1.03,31449200,{"date":1200,"open":1201,"high":1112,"low":1118,"close":486,"change":271,"percent_change":1202,"volume":1203,"transactions":9,"vwap":486},"2026-03-17",18.68,-0.49,26443800,{"date":1205,"open":1128,"high":1114,"low":1206,"close":1207,"change":518,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-03-16",18.23,18.45,1.71,24283000,{"date":1211,"open":1212,"high":1126,"low":483,"close":1213,"change":76,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-13",18.27,18.14,0.39,19011500,{"date":1217,"open":463,"high":473,"low":1218,"close":1219,"change":668,"percent_change":251,"volume":1220,"transactions":9,"vwap":1219},"2026-03-12",18,18.07,23202200,{"date":1222,"open":1223,"high":484,"low":1224,"close":1213,"change":224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1213},"2026-03-11",18.15,18.08,-0.44,21466400,{"date":1228,"open":1188,"high":1229,"low":1230,"close":452,"change":640,"percent_change":914,"volume":1231,"transactions":9,"vwap":452},"2026-03-10",18.4,17.94,18104000,{"date":1233,"open":1111,"high":1234,"low":1235,"close":1196,"change":759,"percent_change":292,"volume":1236,"transactions":9,"vwap":1196},"2026-03-09",18.64,17.92,21484900,{"date":1238,"open":1239,"high":1240,"low":666,"close":1241,"change":640,"percent_change":914,"volume":1242,"transactions":9,"vwap":1241},"2026-03-06",18.049999,18.21,18.18,23307900,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1195,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1195},"2026-03-05",18.6,18.7,17.97,-0.75,-3.97,38296500,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":823,"percent_change":50,"volume":1257,"transactions":9,"vwap":1256},"2026-03-04",19,19.01,18.83,18.88,19682300,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1119,"change":928,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1119},"2026-03-03",18.79,19.12,18.52,-0.99,18532800,{"date":1266,"open":1267,"high":30,"low":1260,"close":1268,"change":632,"percent_change":1169,"volume":1269,"transactions":9,"vwap":1268},"2026-03-02",18.98,19.11,18103200,{"date":1271,"open":1256,"high":1272,"low":1273,"close":1253,"change":1030,"percent_change":728,"volume":1274,"transactions":9,"vwap":1253},"2026-02-27",19.09,18.78,26572900,{"date":1276,"open":1277,"high":1256,"low":1245,"close":1256,"change":243,"percent_change":214,"volume":1278,"transactions":9,"vwap":1256},"2026-02-26",18.72,19459200,{"date":1280,"open":1281,"high":1112,"low":1282,"close":1283,"change":759,"percent_change":1066,"volume":1284,"transactions":9,"vwap":1283},"2026-02-25",18.66,18.33,18.65,13712500,{"date":1286,"open":1262,"high":1287,"low":1128,"close":1281,"change":677,"percent_change":866,"volume":1288,"transactions":9,"vwap":1281},"2026-02-24",18.71,11934700,{"date":1290,"open":1207,"high":1111,"low":453,"close":1291,"change":1030,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-02-23",18.48,0.65,14152900,{"date":1295,"open":452,"high":1128,"low":1296,"close":486,"change":589,"percent_change":1297,"volume":1298,"transactions":9,"vwap":486},"2026-02-20",18.030001,1.44,17149500,{"date":1300,"open":1301,"high":452,"low":537,"close":463,"change":325,"percent_change":214,"volume":1302,"transactions":9,"vwap":463},"2026-02-19",17.88,20976100,{"date":1304,"open":1305,"high":1219,"low":1135,"close":1301,"change":476,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1301},"2026-02-18",18.040001,-0.78,18459600,{"date":1309,"open":1182,"high":484,"low":1310,"close":1311,"change":476,"percent_change":100,"volume":1312,"transactions":9,"vwap":1311},"2026-02-17",17.91,18.02,25974700,{"date":1314,"open":556,"high":1315,"low":740,"close":1316,"change":1003,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-02-13",18.2,18.16,3.42,30417200,{"date":1320,"open":764,"high":1321,"low":793,"close":739,"change":571,"percent_change":1322,"volume":1323,"transactions":9,"vwap":739},"2026-02-12",17.89,2.69,42926300,{"date":1325,"open":799,"high":816,"low":843,"close":793,"change":829,"percent_change":830,"volume":1326,"transactions":9,"vwap":793},"2026-02-11",23676200,{"date":1328,"open":892,"high":792,"low":1035,"close":952,"change":659,"percent_change":1329,"volume":1330,"transactions":9,"vwap":952},"2026-02-10",2.45,16598400,{"date":1332,"open":941,"high":1047,"low":1016,"close":856,"change":1066,"percent_change":106,"volume":1333,"transactions":9,"vwap":856},"2026-02-09",13487800,{"date":1335,"open":857,"high":842,"low":1336,"close":851,"change":1030,"percent_change":1031,"volume":1337,"transactions":9,"vwap":851},"2026-02-06",16.08,15432900,{"date":1339,"open":1035,"high":1340,"low":1021,"close":940,"change":640,"percent_change":518,"volume":1341,"transactions":9,"vwap":940},"2026-02-05",16.32,18050800,{"date":1343,"open":1344,"high":1013,"low":1345,"close":919,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":919},"2026-02-04",15.47,15.46,0.89,5.8,34107300,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":589,"percent_change":903,"volume":1355,"transactions":9,"vwap":1354},"2026-02-03",15.04,15.41,15.03,15.34,22016900,{"date":1357,"open":1358,"high":1358,"low":1359,"close":75,"change":548,"percent_change":1360,"volume":1361,"transactions":9,"vwap":75},"2026-02-02",15.43,15.07,-2.2,24311000,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1365,"change":589,"percent_change":903,"volume":1367,"transactions":9,"vwap":1365},"2026-01-30",15.22,15.42,15.09,26570800,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":243,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-01-29",15.01,15.17,14.9,15.16,1.54,29697500,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":162,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-01-28",15.15,15.2,14.87,14.93,-1.58,18603600,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1371,"change":150,"percent_change":774,"volume":1389,"transactions":9,"vwap":1371},"2026-01-27",15.14,15.31,15.06,18947900,{"date":1391,"open":1392,"high":981,"low":1381,"close":1393,"change":204,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-01-26",14.98,15.19,1.61,18885600,{"date":1397,"open":1386,"high":1373,"low":1398,"close":1399,"change":1400,"percent_change":1263,"volume":1401,"transactions":9,"vwap":1399},"2026-01-23",14.77,14.95,-0.15,30237000,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":668,"percent_change":293,"volume":1408,"transactions":9,"vwap":1407},"2026-01-22",15.24,15.38,15,15.1,35525700,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1371,"change":224,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1371},"2026-01-21",15.55,15.05,-0.52,25331300,{"date":1416,"open":1417,"high":1418,"low":1404,"close":1419,"change":507,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-01-20",15.69,15.75,15.25,-2.31,27144100,{"date":1423,"open":1418,"high":1424,"low":1425,"close":1426,"change":528,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-01-16",15.78,15.48,15.61,-1.08,15374800,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1424,"change":76,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1424},"2026-01-15",15.9,15.97,15.65,0.45,24230600,{"date":1437,"open":1438,"high":1432,"low":1438,"close":1439,"change":150,"percent_change":774,"volume":1440,"transactions":9,"vwap":1439},"2026-01-14",15.67,15.71,17818200,{"date":1442,"open":1418,"high":1443,"low":1444,"close":1445,"change":203,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-01-13",15.79,15.4,15.73,0.19,26858000,{"date":1449,"open":1424,"high":1450,"low":1451,"close":1452,"change":1400,"percent_change":529,"volume":1453,"transactions":9,"vwap":1452},"2026-01-12",15.88,15.63,15.7,13628200,{"date":1455,"open":1424,"high":1456,"low":1457,"close":974,"change":766,"percent_change":1458,"volume":1459,"transactions":9,"vwap":974},"2026-01-09",16.02,15.72,0.83,10633800,{"date":1461,"open":1462,"high":1463,"low":1345,"close":1457,"change":994,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1457},"2026-01-08",15.52,15.74,1.35,24692700,{"date":1467,"open":920,"high":1468,"low":1358,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-01-07",16.27,15.51,-0.64,-3.96,25686500,{"date":1474,"open":934,"high":927,"low":1475,"close":927,"change":261,"percent_change":1030,"volume":1476,"transactions":9,"vwap":927},"2026-01-06",15.87,20980200,{"date":1478,"open":919,"high":1468,"low":1463,"close":925,"change":476,"percent_change":1479,"volume":1480,"transactions":9,"vwap":925},"2026-01-05",-0.86,23071300,{"date":1482,"open":1022,"high":933,"low":1431,"close":1468,"change":17,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1468},"2026-01-02",1.24,16112900,{"date":1486,"open":1015,"high":927,"low":1456,"close":1016,"change":759,"percent_change":292,"volume":1487,"transactions":9,"vwap":1016},"2025-12-31",8677900,{"date":1489,"open":1490,"high":1491,"low":1432,"close":1336,"change":1083,"percent_change":975,"volume":1492,"transactions":9,"vwap":1336},"2025-12-30",16.030001,16.14,8731700,{"date":1494,"open":1495,"high":1016,"low":1496,"close":1497,"change":325,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2025-12-29",15.81,15.77,15.99,1.4,9680500,{"date":1501,"open":454,"high":974,"low":1439,"close":1496,"change":1066,"percent_change":121,"volume":1502,"transactions":9,"vwap":1496},"2025-12-26",8385700,{"date":1504,"open":1431,"high":1505,"low":1424,"close":1506,"change":823,"percent_change":167,"volume":1507,"transactions":9,"vwap":1506},"2025-12-24",15.91,15.82,8307400,{"date":1509,"open":1432,"high":1432,"low":1424,"close":1510,"change":126,"percent_change":1248,"volume":1511,"transactions":9,"vwap":1510},"2025-12-23",15.86,16614900,{"date":1513,"open":1433,"high":972,"low":1462,"close":1514,"change":487,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2025-12-22",15.98,1.59,16888700,{"date":1518,"open":1519,"high":1497,"low":1457,"close":1445,"change":271,"percent_change":701,"volume":1520,"transactions":9,"vwap":1445},"2025-12-19",15.83,30608700,{"date":1522,"open":1452,"high":1510,"low":1433,"close":1506,"change":837,"percent_change":1346,"volume":1523,"transactions":9,"vwap":1506},"2025-12-18",23717900,{"date":1525,"open":1526,"high":1495,"low":1526,"close":1527,"change":1528,"percent_change":1322,"volume":1529,"transactions":9,"vwap":1527},"2025-12-17",15.27,15.68,0.41,23197600,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1526,"change":271,"percent_change":1072,"volume":1535,"transactions":9,"vwap":1526},"2025-12-16",15.32,15.39,15.21,27436700,{"date":1537,"open":1379,"high":1365,"low":1538,"close":1539,"change":17,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2025-12-15",15.12,15.36,1.32,25631000,{"date":1543,"open":1544,"high":1532,"low":1399,"close":1373,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1373},"2025-12-12",14.99,0.33,2.23,23226500,{"date":1549,"open":1407,"high":1379,"low":1550,"close":383,"change":167,"percent_change":1551,"volume":1552,"transactions":9,"vwap":383},"2025-12-11",14.75,-1.66,23973500,{"date":1554,"open":1544,"high":1373,"low":383,"close":75,"change":1083,"percent_change":1003,"volume":1555,"transactions":9,"vwap":75},"2025-12-10",24207800,{"date":1557,"open":1406,"high":1538,"low":1558,"close":1544,"change":640,"percent_change":1545,"volume":1559,"transactions":9,"vwap":1544},"2025-12-09",14.91,19074500,{"date":1561,"open":1562,"high":1562,"low":1381,"close":1563,"change":43,"percent_change":356,"volume":1564,"transactions":9,"vwap":1563},"2025-12-08",15.18,14.94,20663200,{"date":1566,"open":1387,"high":1405,"low":1373,"close":1373,"change":528,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1373},"2025-12-05",-1.11,18867400,{"date":1570,"open":1562,"high":1358,"low":1571,"close":1572,"change":893,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2025-12-04",15.13,15.33,0.66,16009900,{"date":1576,"open":1577,"high":1425,"low":1388,"close":1578,"change":271,"percent_change":1072,"volume":1579,"transactions":9,"vwap":1578},"2025-12-03",15.37,15.23,32248700,{"date":1581,"open":1505,"high":1514,"low":1582,"close":1532,"change":1413,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1532},"2025-12-02",15.3,-3.28,25697300,{"date":1586,"open":1456,"high":1587,"low":1418,"close":454,"change":982,"percent_change":983,"volume":1588,"transactions":9,"vwap":454},"2025-12-01",16.040001,18811800,{"date":1590,"open":934,"high":920,"low":1432,"close":1591,"change":632,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-11-28",16.12,0.69,6710700,{"date":1595,"open":1596,"high":934,"low":1496,"close":1021,"change":914,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1021},"2025-11-26",15.89,1.78,24983100,{"date":1600,"open":1601,"high":1602,"low":1452,"close":1445,"change":43,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1445},"2025-11-25",15.95,16.059999,-1.38,29890700,{"date":1606,"open":1445,"high":1456,"low":1607,"close":1601,"change":914,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1601},"2025-11-24",15.62,1.79,41808700,{"date":1611,"open":1514,"high":1497,"low":1426,"close":1438,"change":528,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1438},"2025-11-21",-1.07,44108900,{"date":1615,"open":1596,"high":1336,"low":1496,"close":454,"change":1030,"percent_change":767,"volume":1616,"transactions":9,"vwap":454},"2025-11-20",38325600,{"date":1618,"open":956,"high":946,"low":1619,"close":1457,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1457},"2025-11-19",15.59,-0.43,-2.66,52115200,{"date":1624,"open":856,"high":951,"low":927,"close":927,"change":314,"percent_change":1625,"volume":1626,"transactions":9,"vwap":927},"2025-11-18",-1.1,28913300,{"date":1628,"open":857,"high":794,"low":1629,"close":946,"change":376,"percent_change":1096,"volume":1630,"transactions":9,"vwap":946},"2025-11-17",16.18,21384500,{"date":1632,"open":845,"high":834,"low":851,"close":957,"change":376,"percent_change":1633,"volume":1634,"transactions":9,"vwap":957},"2025-11-14",-0.96,21185500,{"date":1636,"open":843,"high":886,"low":1637,"close":794,"change":376,"percent_change":529,"volume":1638,"transactions":9,"vwap":794},"2025-11-13",16.64,20412600,{"date":1640,"open":802,"high":780,"low":802,"close":800,"change":325,"percent_change":1641,"volume":1642,"transactions":9,"vwap":800},"2025-11-12",1.33,17015200,{"date":1644,"open":455,"high":887,"low":945,"close":864,"change":203,"percent_change":677,"volume":1645,"transactions":9,"vwap":864},"2025-11-11",21153000,{"date":1647,"open":1052,"high":865,"low":933,"close":1648,"change":640,"percent_change":817,"volume":1649,"transactions":9,"vwap":1648},"2025-11-10",16.56,20439900,{"date":1651,"open":856,"high":939,"low":1491,"close":1052,"change":677,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1052},"2025-11-07",1.1,24987500,{"date":1655,"open":849,"high":455,"low":980,"close":946,"change":719,"percent_change":1656,"volume":1657,"transactions":9,"vwap":946},"2025-11-06",0.37,22594000,{"date":1659,"open":920,"high":842,"low":927,"close":1468,"change":632,"percent_change":1048,"volume":1660,"transactions":9,"vwap":1468},"2025-11-05",33849700,{"date":1662,"open":1663,"high":980,"low":1452,"close":966,"change":487,"percent_change":1664,"volume":1665,"transactions":9,"vwap":966},"2025-11-04",15.8,1.57,25876500,{"date":1667,"open":1431,"high":1668,"low":1669,"close":1505,"change":1066,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1505},"2025-11-03",15.93,15.53,-0.31,29262000,{"date":1673,"open":1663,"high":1021,"low":1674,"close":1675,"change":719,"percent_change":559,"volume":1676,"transactions":9,"vwap":1675},"2025-10-31",15.66,15.96,16019800,{"date":1678,"open":1417,"high":1514,"low":1674,"close":1431,"change":837,"percent_change":1346,"volume":1679,"transactions":9,"vwap":1431},"2025-10-30",19979200,{"date":1681,"open":1336,"high":920,"low":1457,"close":1682,"change":507,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-10-29",15.76,-2.23,17256900,{"date":1686,"open":945,"high":939,"low":1016,"close":1591,"change":1670,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1591},"2025-10-28",-1.89,18995900,{"date":1690,"open":892,"high":842,"low":920,"close":973,"change":203,"percent_change":677,"volume":1691,"transactions":9,"vwap":973},"2025-10-27",19450200,{"date":1693,"open":933,"high":973,"low":1591,"close":851,"change":893,"percent_change":894,"volume":1694,"transactions":9,"vwap":851},"2025-10-24",15354900,{"date":1696,"open":1697,"high":773,"low":1022,"close":1035,"change":982,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1035},"2025-10-23",16.78,-1.69,21603000,{"date":1701,"open":952,"high":886,"low":802,"close":835,"change":528,"percent_change":1100,"volume":1702,"transactions":9,"vwap":835},"2025-10-22",23754400,{"date":1704,"open":1705,"high":913,"low":870,"close":952,"change":76,"percent_change":882,"volume":1706,"transactions":9,"vwap":952},"2025-10-21",16.73,21190100,{"date":1708,"open":912,"high":800,"low":801,"close":843,"change":589,"percent_change":1709,"volume":1710,"transactions":9,"vwap":843},"2025-10-20",1.58,13608400,{"date":1712,"open":1052,"high":912,"low":1047,"close":892,"change":224,"percent_change":111,"volume":1713,"transactions":9,"vwap":892},"2025-10-17",12164100,{"date":1715,"open":1697,"high":778,"low":892,"close":945,"change":314,"percent_change":1427,"volume":1716,"transactions":9,"vwap":945},"2025-10-16",15124000,{"date":1718,"open":973,"high":988,"low":973,"close":843,"change":914,"percent_change":1208,"volume":1719,"transactions":9,"vwap":843},"2025-10-15",18080500,{"date":1721,"open":972,"high":834,"low":1601,"close":851,"change":1722,"percent_change":1322,"volume":1723,"transactions":9,"vwap":851},"2025-10-14",0.43,24583200,{"date":1725,"open":1726,"high":1591,"low":1450,"close":1432,"change":632,"percent_change":1592,"volume":1727,"transactions":9,"vwap":1432},"2025-10-13",15.92,15379000,{"date":1729,"open":1340,"high":856,"low":974,"close":1510,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1510},"2025-10-10",-0.38,-2.34,19749700,{"date":1734,"open":799,"high":780,"low":919,"close":1013,"change":111,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1013},"2025-10-09",-2.87,31630500,{"date":1738,"open":925,"high":865,"low":1008,"close":887,"change":396,"percent_change":1739,"volume":1740,"transactions":9,"vwap":887},"2025-10-08",3.21,38391600,{"date":1742,"open":1591,"high":844,"low":1490,"close":920,"change":262,"percent_change":179,"volume":1743,"transactions":9,"vwap":920},"2025-10-07",34725300,{"date":1745,"open":1431,"high":1746,"low":1510,"close":1587,"change":837,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1587},"2025-10-06",16.17,0.88,29367600,{"date":1750,"open":1457,"high":1432,"low":1607,"close":1431,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1431},"2025-10-03",0.27,1.73,25983900,{"date":1755,"open":1462,"high":1527,"low":1533,"close":1451,"change":908,"percent_change":928,"volume":1756,"transactions":9,"vwap":1451},"2025-10-02",23665700,{"date":1758,"open":1373,"high":1527,"low":1571,"close":1674,"change":1169,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1674},"2025-10-01",3.85,27283300,{"date":1762,"open":1406,"high":1539,"low":1380,"close":75,"change":261,"percent_change":766,"volume":1763,"transactions":9,"vwap":75},"2025-09-30",19976100,{"date":1765,"open":1544,"high":1386,"low":1766,"close":1388,"change":1083,"percent_change":1003,"volume":1767,"transactions":9,"vwap":1388},"2025-09-29",14.8,29169100,{"date":1769,"open":1770,"high":1544,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-09-26",14.5,14.45,14.97,0.53,3.67,23714300,{"date":1777,"open":1778,"high":1766,"low":1779,"close":1780,"change":43,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-09-25",14.68,14.4,14.44,-1.5,16313900,{"date":1784,"open":1785,"high":383,"low":1786,"close":1787,"change":668,"percent_change":111,"volume":1788,"transactions":9,"vwap":1787},"2025-09-24",14.76,14.6,14.66,14456200,{"date":1790,"open":1398,"high":1351,"low":1791,"close":1792,"change":719,"percent_change":1528,"volume":1793,"transactions":9,"vwap":1792},"2025-09-23",14.72,14.73,15650500,{"date":1795,"open":1796,"high":1558,"low":373,"close":1797,"change":162,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-09-22",14.81,14.67,-1.61,22823800,{"date":1801,"open":1772,"high":1406,"low":1802,"close":1558,"change":1803,"percent_change":76,"volume":1804,"transactions":9,"vwap":1558},"2025-09-19",14.56,0.01,35148600,{"date":1806,"open":1534,"high":1534,"low":1807,"close":1372,"change":928,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1372},"2025-09-18",14.86,-1.26,18194700,{"date":1811,"open":1571,"high":981,"low":1812,"close":1366,"change":837,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1366},"2025-09-17",15.02,0.94,22404200,{"date":1816,"open":1577,"high":1444,"low":1807,"close":1399,"change":251,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1399},"2025-09-16",-2.54,17502500,{"date":1820,"open":1821,"high":1445,"low":1359,"close":1354,"change":1089,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1354},"2025-09-15",15.5,-0.71,28078100,{"date":1825,"open":1418,"high":1510,"low":1577,"close":1826,"change":982,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-09-12",15.45,-1.78,26879400,{"date":1830,"open":1582,"high":1424,"low":1388,"close":1445,"change":77,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1445},"2025-09-11",3.08,48239300,{"date":1834,"open":1380,"high":1835,"low":1785,"close":1836,"change":25,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-09-10",16.09,15.26,1.94,67286500,{"date":1840,"open":1802,"high":1359,"low":1841,"close":1772,"change":1528,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1772},"2025-09-09",14.46,2.82,31274400,{"date":1845,"open":1351,"high":1388,"low":1771,"close":1802,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1802},"2025-09-08",-0.53,-3.51,31415900,{"date":1850,"open":1851,"high":1387,"low":1812,"close":1366,"change":476,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1366},"2025-09-05",15.29,-0.92,20071800,{"date":1855,"open":1344,"high":1856,"low":1772,"close":1578,"change":126,"percent_change":1306,"volume":1857,"transactions":9,"vwap":1578},"2025-09-04",15.49,17620300,{"date":1859,"open":1419,"high":1444,"low":1571,"close":1860,"change":203,"percent_change":17,"volume":1861,"transactions":9,"vwap":1860},"2025-09-03",15.35,11555200,{"date":1863,"open":1571,"high":1669,"low":1407,"close":1532,"change":852,"percent_change":589,"volume":1864,"transactions":9,"vwap":1532},"2025-09-02",15222900,{"date":1866,"open":1406,"high":1619,"low":1406,"close":981,"change":25,"percent_change":1867,"volume":1868,"transactions":9,"vwap":981},"2025-08-29",1.93,19336700,{"date":1870,"open":1407,"high":1871,"low":394,"close":1544,"change":271,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1544},"2025-08-28",15.11,-0.6,16228700,{"date":1875,"open":1366,"high":1562,"low":1812,"close":75,"change":203,"percent_change":17,"volume":1876,"transactions":9,"vwap":75},"2025-08-27",14623200,{"date":1878,"open":1879,"high":1378,"low":1879,"close":1412,"change":837,"percent_change":1813,"volume":1880,"transactions":9,"vwap":1412},"2025-08-26",14.89,22676800,{"date":1882,"open":1538,"high":1386,"low":1807,"close":1558,"change":982,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1558},"2025-08-25",-1.84,16122500,{"date":1886,"open":1796,"high":1404,"low":1792,"close":1393,"change":396,"percent_change":710,"volume":1887,"transactions":9,"vwap":1393},"2025-08-22",27073200,{"date":1889,"open":1860,"high":1358,"low":404,"close":1797,"change":172,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1797},"2025-08-21",-4.49,36918400,{"date":1893,"open":1451,"high":1496,"low":1539,"close":1539,"change":162,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1539},"2025-08-20",-1.54,24841600,{"date":1897,"open":1407,"high":1607,"low":75,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-08-19",15.6,0.5,3.31,33726900,{"date":1903,"open":1407,"high":1393,"low":1392,"close":1407,"change":570,"percent_change":1773,"volume":1904,"transactions":9,"vwap":1407},"2025-08-18",27823300,{"date":1906,"open":1577,"high":1533,"low":1406,"close":1812,"change":1173,"percent_change":1687,"volume":1907,"transactions":9,"vwap":1812},"2025-08-15",29243900,{"date":1909,"open":1571,"high":1910,"low":1388,"close":1387,"change":719,"percent_change":1214,"volume":1911,"transactions":9,"vwap":1387},"2025-08-14",15.44,17525000,{"date":1913,"open":1425,"high":1469,"low":1378,"close":1419,"change":50,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1419},"2025-08-13",-1.36,18828800,{"date":1917,"open":1404,"high":1821,"low":1373,"close":1345,"change":829,"percent_change":26,"volume":1918,"transactions":9,"vwap":1345},"2025-08-12",26107400,{"date":1920,"open":1399,"high":1851,"low":1399,"close":1871,"change":632,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1871},"2025-08-11",0.73,21768000,{"date":1924,"open":1351,"high":1871,"low":1398,"close":1406,"change":1066,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1406},"2025-08-08",-0.33,23293300,{"date":1928,"open":1373,"high":1534,"low":394,"close":1412,"change":224,"percent_change":1846,"volume":1929,"transactions":9,"vwap":1412},"2025-08-07",20545600,{"date":1931,"open":1379,"high":1532,"low":1407,"close":1571,"change":823,"percent_change":303,"volume":1932,"transactions":9,"vwap":1571},"2025-08-06",26739300,{"date":1934,"open":1351,"high":1532,"low":394,"close":1371,"change":766,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1371},"2025-08-05",0.86,46174400,{"date":1938,"open":362,"high":1373,"low":1939,"close":1351,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1351},"2025-08-04",14.14,0.92,6.52,52268200,{"date":1944,"open":1945,"high":393,"low":1946,"close":1947,"change":893,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-08-01",14,13.79,14.12,0.71,27508000,{"date":1951,"open":1952,"high":1953,"low":1954,"close":352,"change":1955,"percent_change":1955,"volume":1956,"transactions":9,"vwap":352},"2025-07-31",13.88,14.08,13.32,0,37497600,{"date":1958,"open":1945,"high":1959,"low":1960,"close":352,"change":203,"percent_change":994,"volume":1961,"transactions":9,"vwap":352},"2025-07-30",14.2,13.94,27477200,{"date":1963,"open":1945,"high":1964,"low":1952,"close":1965,"change":1803,"percent_change":76,"volume":1966,"transactions":9,"vwap":1965},"2025-07-29",14.04,13.99,22409000,{"date":1968,"open":1945,"high":1953,"low":374,"close":1969,"change":967,"percent_change":1822,"volume":1970,"transactions":9,"vwap":1969},"2025-07-28",13.98,17727200,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1953,"change":243,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1953},"2025-07-25",13.91,14.27,13.86,1.66,30892600,{"date":1979,"open":1980,"high":1969,"low":1981,"close":374,"change":1030,"percent_change":1009,"volume":1982,"transactions":9,"vwap":374},"2025-07-24",13.78,13.72,25063300,{"date":1984,"open":341,"high":364,"low":354,"close":1985,"change":76,"percent_change":497,"volume":1986,"transactions":9,"vwap":1985},"2025-07-23",13.73,26664300,{"date":1988,"open":1989,"high":442,"low":1990,"close":1991,"change":914,"percent_change":830,"volume":1992,"transactions":9,"vwap":1991},"2025-07-22",13.5,13.48,13.66,17082200,{"date":1994,"open":1990,"high":1995,"low":1996,"close":324,"change":668,"percent_change":1413,"volume":1997,"transactions":9,"vwap":324},"2025-07-21",13.53,13.37,15416400,{"date":1999,"open":413,"high":423,"low":413,"close":321,"change":1446,"percent_change":2000,"volume":2001,"transactions":9,"vwap":321},"2025-07-18",1.43,24510300,{"date":2003,"open":2004,"high":2005,"low":2006,"close":441,"change":893,"percent_change":767,"volume":2007,"transactions":9,"vwap":441},"2025-07-17",13.14,13.31,13.09,18497100,{"date":2009,"open":2010,"high":300,"low":2011,"close":312,"change":262,"percent_change":214,"volume":2012,"transactions":9,"vwap":312},"2025-07-16",13.01,13,22289700,{"date":2014,"open":2015,"high":1990,"low":2016,"close":2011,"change":251,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2011},"2025-07-15",13.47,12.97,-2.91,28417100,{"date":2020,"open":2021,"high":353,"low":313,"close":311,"change":908,"percent_change":43,"volume":2022,"transactions":9,"vwap":311},"2025-07-14",13.36,30016400,{"date":2024,"open":2025,"high":354,"low":2026,"close":2027,"change":126,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-07-11",13.44,13.34,13.42,-0.89,18770600,{"date":2031,"open":2027,"high":322,"low":334,"close":353,"change":261,"percent_change":192,"volume":2032,"transactions":9,"vwap":353},"2025-07-10",21715900,{"date":2034,"open":2035,"high":2036,"low":311,"close":2037,"change":1400,"percent_change":1625,"volume":2038,"transactions":9,"vwap":2037},"2025-07-09",13.68,13.69,13.52,28105400,{"date":2040,"open":2041,"high":1981,"low":2027,"close":2042,"change":203,"percent_change":325,"volume":2043,"transactions":9,"vwap":2042},"2025-07-08",13.51,13.67,25291200,{"date":2045,"open":2046,"high":1952,"low":422,"close":2047,"change":466,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-07-07",13.83,13.64,-1.94,20212500,{"date":2051,"open":2052,"high":2053,"low":1980,"close":1973,"change":224,"percent_change":701,"volume":2054,"transactions":9,"vwap":1973},"2025-07-03",14.01,14.05,15953600,{"date":2056,"open":2057,"high":362,"low":33,"close":1965,"change":476,"percent_change":1263,"volume":2058,"transactions":9,"vwap":1965},"2025-07-02",14.13,22592000,{"date":2060,"open":1973,"high":393,"low":364,"close":2057,"change":1446,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2057},"2025-07-01",1.36,32516600,{"date":2064,"open":414,"high":2065,"low":2066,"close":1960,"change":1066,"percent_change":507,"volume":2067,"transactions":9,"vwap":1960},"2025-06-30",14.07,13.84,31908400,{"date":2069,"open":1953,"high":2070,"low":2071,"close":1965,"change":271,"percent_change":1470,"volume":2072,"transactions":9,"vwap":1965},"2025-06-27",14.18,13.93,31195600,{"date":2074,"open":2046,"high":2075,"low":342,"close":1953,"change":25,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1953},"2025-06-26",14.17,2.1,42437000,{"date":2079,"open":412,"high":2075,"low":2080,"close":1946,"change":871,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1946},"2025-06-25",13.77,-2.61,32923400,{"date":2084,"open":1975,"high":2085,"low":1975,"close":372,"change":829,"percent_change":2086,"volume":2087,"transactions":9,"vwap":372},"2025-06-24",14.23,2.53,24008100,{"date":2089,"open":2090,"high":2071,"low":354,"close":2090,"change":292,"percent_change":1620,"volume":2091,"transactions":9,"vwap":2090},"2025-06-23",13.81,25462700,{"date":2093,"open":363,"high":373,"low":1980,"close":2094,"change":355,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-06-20",13.87,-1.42,42954600,{"date":2098,"open":322,"high":362,"low":2037,"close":2065,"change":396,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2065},"2025-06-18",3.84,49723400,{"date":2102,"open":322,"high":2103,"low":2026,"close":2104,"change":1066,"percent_change":871,"volume":2105,"transactions":9,"vwap":2104},"2025-06-17",13.63,13.55,28335300,{"date":2107,"open":442,"high":2108,"low":2109,"close":354,"change":823,"percent_change":1173,"volume":2110,"transactions":9,"vwap":354},"2025-06-16",13.89,13.49,35376700,{"date":2112,"open":362,"high":2085,"low":2037,"close":2047,"change":57,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2047},"2025-06-13",-4.62,51008300,{"date":2116,"open":404,"high":2117,"low":2075,"close":404,"change":271,"percent_change":386,"volume":2118,"transactions":9,"vwap":404},"2025-06-12",14.53,31104900,{"date":2120,"open":2121,"high":395,"low":2052,"close":2122,"change":648,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-06-11",14.78,14.39,-2.7,48608200,{"date":2126,"open":2127,"high":1807,"low":2128,"close":431,"change":994,"percent_change":1297,"volume":2129,"transactions":9,"vwap":431},"2025-06-10",14.65,14.37,43588100,{"date":2131,"open":1898,"high":1433,"low":1802,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-06-09",14.58,-1.06,-6.78,60997400,{"date":2137,"open":1490,"high":1490,"low":1462,"close":2138,"change":1173,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-06-06",15.64,-1.82,47957500,{"date":2142,"open":972,"high":1015,"low":1445,"close":1668,"change":774,"percent_change":812,"volume":2143,"transactions":9,"vwap":1668},"2025-06-05",28391000,{"date":2145,"open":945,"high":802,"low":1490,"close":1602,"change":111,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1602},"2025-06-04",-2.9,31867900,{"date":2149,"open":1705,"high":952,"low":1052,"close":951,"change":1089,"percent_change":57,"volume":2150,"transactions":9,"vwap":951},"2025-06-03",27352200,{"date":2152,"open":952,"high":799,"low":935,"close":794,"change":365,"percent_change":1914,"volume":2153,"transactions":9,"vwap":794},"2025-06-02",15855300,{"date":2155,"open":622,"high":913,"low":792,"close":606,"change":928,"percent_change":1567,"volume":2156,"transactions":9,"vwap":606},"2025-05-30",23651500,{"date":2158,"open":2159,"high":793,"low":952,"close":913,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":913},"2025-05-29",16.89,0.17,1.01,8968700,{"date":2164,"open":2165,"high":765,"low":780,"close":2166,"change":1400,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-05-28",17.16,16.9,-0.88,11123300,{"date":2170,"open":757,"high":2171,"low":863,"close":773,"change":1955,"percent_change":1955,"volume":2172,"transactions":9,"vwap":773},"2025-05-27",17.28,17583700,{"date":2174,"open":807,"high":631,"low":2159,"close":773,"change":203,"percent_change":677,"volume":2175,"transactions":9,"vwap":773},"2025-05-23",14757600,{"date":2177,"open":758,"high":629,"low":2178,"close":597,"change":1730,"percent_change":136,"volume":2179,"transactions":9,"vwap":597},"2025-05-22",17.01,16313200,{"date":2181,"open":1106,"high":2182,"low":557,"close":578,"change":548,"percent_change":2183,"volume":2184,"transactions":9,"vwap":578},"2025-05-21",17.79,-1.92,11431600,{"date":2186,"open":667,"high":2187,"low":740,"close":1106,"change":1955,"percent_change":1955,"volume":2188,"transactions":9,"vwap":1106},"2025-05-20",17.86,10313200,{"date":2190,"open":2191,"high":567,"low":494,"close":1106,"change":774,"percent_change":272,"volume":2192,"transactions":9,"vwap":1106},"2025-05-19",17.73,9053200,{"date":2194,"open":546,"high":465,"low":716,"close":2195,"change":1773,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-05-16",17.87,3.06,15628000,{"date":2199,"open":773,"high":716,"low":1061,"close":1087,"change":518,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1087},"2025-05-15",1.82,9169700,{"date":2203,"open":863,"high":1177,"low":850,"close":876,"change":76,"percent_change":1528,"volume":2204,"transactions":9,"vwap":876},"2025-05-14",13340700,{"date":2206,"open":1070,"high":2171,"low":587,"close":772,"change":303,"percent_change":141,"volume":2207,"transactions":9,"vwap":772},"2025-05-13",12050000,{"date":2209,"open":1071,"high":1082,"low":1061,"close":1070,"change":1083,"percent_change":1773,"volume":2210,"transactions":9,"vwap":1070},"2025-05-12",11604700,{"date":2212,"open":771,"high":557,"low":763,"close":807,"change":1066,"percent_change":1173,"volume":2213,"transactions":9,"vwap":807},"2025-05-09",17180200,{"date":2215,"open":771,"high":1156,"low":758,"close":765,"change":150,"percent_change":126,"volume":2216,"transactions":9,"vwap":765},"2025-05-08",8685700,{"date":2218,"open":622,"high":588,"low":1076,"close":579,"change":262,"percent_change":1813,"volume":2219,"transactions":9,"vwap":579},"2025-05-07",10845000,{"date":2221,"open":902,"high":758,"low":836,"close":1061,"change":1030,"percent_change":1948,"volume":2222,"transactions":9,"vwap":1061},"2025-05-06",15664900,{"date":2224,"open":2166,"high":786,"low":886,"close":827,"change":759,"percent_change":292,"volume":2225,"transactions":9,"vwap":827},"2025-05-05",8642900,{"date":2227,"open":988,"high":773,"low":843,"close":881,"change":589,"percent_change":2228,"volume":2229,"transactions":9,"vwap":881},"2025-05-02",1.56,12963700,{"date":2231,"open":843,"high":881,"low":864,"close":834,"change":192,"percent_change":93,"volume":2232,"transactions":9,"vwap":834},"2025-05-01",22419500,{"date":2234,"open":764,"high":1087,"low":1340,"close":939,"change":2235,"percent_change":1184,"volume":2236,"transactions":9,"vwap":939},"2025-04-30",-0.83,23867400,{"date":2238,"open":579,"high":546,"low":579,"close":1082,"change":76,"percent_change":1528,"volume":2239,"transactions":9,"vwap":1082},"2025-04-29",9828200,{"date":2241,"open":758,"high":1071,"low":622,"close":2171,"change":837,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2171},"2025-04-28",0.82,10084400,{"date":185,"open":725,"high":555,"low":793,"close":631,"change":365,"percent_change":1057,"volume":2245,"transactions":9,"vwap":631},10347600]