[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PWP":3,"homepage-market-summary":35,"stock-historical-PWP":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PWP","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},"Perella Weinberg Partners Class A Common Stock","Nasdaq",null,"FINANCE SERVICES","Perella Weinberg Partners is an independent advisory firm that provides strategic and financial advice to a wide range of clients. The Company's activities as an investment banking advisory firm constitute a single business segment that provides a range of advisory services, including advice related to strategic and financial decisions, mergers and acquisitions execution, shareholder and defense advisory, financing and capital solutions advice with resources focused on restructuring and liability management, capital markets advisory, private capital placement, as well as specialized underwriting and research services for the energy and related industries.","736","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.8506,0.28,"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},15.13,15.25,15.4,15.005,15.53,-0.4,-2.58,1667517.792646,16847,15.2008,25.925,12.515,1161646.251129717,19.5,1473,{"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},1134528,414102709.033559,-10.42,"2025-04-25",[187,188,198,207,218,227,238,249,260,271,282,293,304,314,325,336,344,355,366,377,388,398,408,417,427,437,447,456,465,475,484,494,505,516,525,533,543,553,563,573,584,594,605,614,624,635,645,655,664,674,684,691,699,709,718,726,736,745,752,759,766,771,776,783,792,800,807,812,819,825,830,837,842,846,851,858,866,873,879,885,893,900,908,914,921,927,934,940,946,953,961,969,977,985,994,1001,1008,1016,1022,1031,1038,1046,1055,1062,1069,1076,1084,1091,1100,1109,1118,1127,1136,1144,1153,1159,1166,1171,1180,1186,1194,1202,1211,1217,1223,1231,1238,1246,1253,1259,1265,1272,1279,1285,1292,1295,1302,1307,1314,1321,1327,1334,1339,1345,1351,1356,1360,1365,1372,1378,1386,1392,1398,1405,1411,1418,1425,1432,1438,1444,1450,1457,1463,1470,1478,1485,1493,1500,1507,1514,1522,1529,1536,1544,1551,1558,1564,1571,1577,1582,1588,1596,1602,1609,1617,1624,1632,1640,1646,1650,1657,1663,1669,1675,1682,1685,1690,1695,1699,1705,1709,1713,1718,1723,1727,1733,1737,1743,1747,1753,1759,1766,1772,1777,1782,1787,1791,1797,1802,1809,1814,1818,1821,1829,1834,1839,1844,1851,1858,1863,1868,1874,1877,1883,1889,1896,1903,1911,1919,1925,1930,1936,1943,1947,1953,1960,1965,1972,1978,1983,1988,1994,2001,2006,2013,2018,2025,2032,2036,2040,2046,2053,2059,2066,2074,2081,2086,2090,2095,2100,2106,2110,2116,2121,2126,2132,2137,2143,2150,2157,2163,2169,2176,2182,2186,2191,2194,2199,2205,2210,2215,2224,2229,2236,2240,2246,2252,2259,2264,2268,2273,2278,2284,2290,2296,2301,2306,2310,2316,2321,2325,2333,2337,2344,2349,2356,2362,2367,2373,2378,2383,2388,2394,2399,2403,2407,2411,2417,2421,2426,2432,2440,2444,2449,2454,2459,2464,2470,2474,2479,2483,2488,2491,2495,2499,2503,2506,2510,2514,2518,2523,2529,2533,2539,2545,2549,2554,2560,2564,2569,2574,2577,2580,2585,2588],{"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":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-06",15.8,16.09,15.5,-0.27,-1.71,1355266.101671,15444,15.6899,{"date":199,"open":200,"high":201,"low":202,"close":190,"change":150,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",15.81,15.89,15.2,-0.13,2783533.83873,20571,15.6518,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",15.95,16.45,15.76,15.82,0.065,0.41,1184368.703597,16111,15.8959,{"date":219,"open":209,"high":220,"low":24,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",16.125,15.755,-0.555,-3.4,2458455.902102,23946,15.7136,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",16.28,16.43,15.75,16.31,-0.06,-0.37,3010366.722501,29787,16.1768,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",14.63,17.2799,14.33,16.37,1.73,11.82,12441195.951452,90820,16.4779,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-28",14.23,14.68,13.935,14.64,0.17,1.17,1559772.093391,18982,14.4915,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",13.85,14.555,13.72,14.47,0.66,4.78,2131217.21969,22837,14.379,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",13.63,13.84,12.815,13.81,0.42,3.14,1998337.617805,24782,13.5375,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-23",13.27,13.51,13.045,13.39,0.05,0.37,1424137.43981,13283,13.3431,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-22",13.54,13.775,12.92,13.34,-0.11,-0.82,2042453.345708,17830,13.3398,{"date":305,"open":306,"high":285,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-21",13.14,12.725,13.45,0.49,3.78,1278117.050632,17582,13.3305,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-18",12.67,13.16,12.59,12.96,0.19,1.49,2505844.741176,14658,12.9329,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-17",13.06,13.11,12.6,12.77,0.02,0.16,1809675.886293,16123,12.7711,{"date":337,"open":308,"high":338,"low":31,"close":339,"change":57,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-16",13.52,12.75,-4.92,1956136.971972,18919,13.0498,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-15",14.32,14.69,13.19,13.41,-0.96,-6.68,1643524.926529,22195,13.4261,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-14",14.78,14.91,13.9901,14.37,-0.42,-2.84,2094700.252016,17854,14.2462,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-11",15.6,15.88,14.71,14.79,-0.38,-2.5,1586595.638896,19052,14.9408,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-10",15.9,16.36,15.01,15.17,-0.87,-5.42,2299027.00373,21528,15.3343,{"date":389,"open":243,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-09",16.495,15.94,16.04,-0.54,-3.26,711401.22203,13071,16.0835,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":43,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-08",16.67,16.98,16.19,16.58,-1.31,593274.6299,11765,16.6804,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":203,"percent_change":100,"volume":414,"transactions":415,"vwap":416},"2026-09-04",16.59,16.96,16.54,16.8,820250.252595,15323,16.7331,{"date":418,"open":419,"high":420,"low":232,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-03",16.74,17.13,16.93,0.54,3.29,867350.563073,12584,16.831,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":233,"volume":434,"transactions":435,"vwap":436},"2026-09-02",16.34,16.82,16.2,16.39,-0.01,640394.669916,11021,16.3964,{"date":438,"open":229,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-01",17.19,16.13,16.4,-0.23,-1.38,1125169.410618,15206,16.5923,{"date":448,"open":449,"high":450,"low":390,"close":451,"change":155,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-31",16.85,17.04,16.63,-2.06,917617.038848,11981,16.669,{"date":457,"open":458,"high":459,"low":458,"close":401,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-28",16.89,17.47,0.03,0.18,664174.822625,12862,17.064,{"date":466,"open":467,"high":468,"low":432,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-27",16.47,17.09,16.95,0.46,2.79,941531.063685,12962,16.8956,{"date":476,"open":477,"high":478,"low":243,"close":479,"change":480,"percent_change":111,"volume":481,"transactions":482,"vwap":483},"2026-08-26",16.56,16.695,16.49,-0.08,608910.893276,10473,16.5221,{"date":485,"open":467,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-25",16.65,16.16,16.57,0.11,0.67,554485.06245,9697,16.4641,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-24",16.66,16.87,16.3,16.46,-0.15,-0.9,628420.951343,12008,16.5063,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-21",16.23,16.68,16.21,16.61,0.64,4.01,841455.155364,13256,16.5077,{"date":517,"open":518,"high":519,"low":190,"close":520,"change":57,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-20",16.41,16.62,15.97,-3.97,951582.838753,13706,16.0099,{"date":526,"open":441,"high":527,"low":528,"close":451,"change":470,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-19",16.91,16.295,2.84,994427.360926,14502,16.5727,{"date":534,"open":535,"high":536,"low":392,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-18",16.78,16.9375,16.17,-0.61,-3.64,1132340.925011,15308,16.2569,{"date":544,"open":545,"high":546,"low":547,"close":535,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-17",17.38,17.48,16.575,-0.6,-3.45,820678.671477,12433,16.8191,{"date":554,"open":555,"high":556,"low":557,"close":545,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-14",18,18.13,17.34,-0.62,-3.44,687271.52962,12005,17.6363,{"date":564,"open":565,"high":566,"low":567,"close":555,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-13",17.42,18.1,17.245,0.75,4.35,702930.910461,11786,17.7609,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-12",17.76,17.9764,17.22,17.25,-0.51,-2.87,896992.715465,12980,17.5552,{"date":585,"open":586,"high":587,"low":588,"close":575,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-11",17.15,17.95,17.14,0.725,4.26,1586883.81738,18048,17.7148,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-10",17.27,17.495,16.72,17.035,-0.465,-2.66,823830.655221,14094,16.9413,{"date":606,"open":586,"high":607,"low":586,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-07",17.74,17.5,0.44,2.58,1474581.124485,21081,17.4358,{"date":615,"open":616,"high":617,"low":469,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-06",17.49,17.665,17.06,-0.26,-1.5,718462.48067,12987,17.1304,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-05",17.28,17.55,17.045,17.32,0.27,1.58,1116372.837241,17925,17.3702,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":126,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-04",17.03,17.8,17,17.05,-0.7,1450731.164986,19780,17.2736,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":111,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-03",17.65,17.87,16.6,17.17,-2.72,1805968.996567,25524,17.0992,{"date":656,"open":657,"high":657,"low":658,"close":647,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-31",19.71,16.27,2.74,18.38,3476191.919418,45041,17.7791,{"date":665,"open":666,"high":667,"low":668,"close":358,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-30",14.85,15.1,14.11,0.06,0.4,1981634.381343,25103,14.6742,{"date":675,"open":676,"high":677,"low":678,"close":666,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-29",15.91,16.64,14.55,-1.28,-7.94,1351053.739221,20676,14.9904,{"date":685,"open":498,"high":686,"low":676,"close":440,"change":687,"percent_change":167,"volume":688,"transactions":689,"vwap":690},"2026-07-28",16.715,-0.04,1185472.332598,16296,16.3001,{"date":692,"open":369,"high":410,"low":693,"close":537,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-27",15.67,0.5,3.19,1017045.519519,14158,15.9845,{"date":700,"open":701,"high":702,"low":703,"close":693,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-24",15.23,15.7,15.035,0.71,4.75,824692.039051,13167,15.5057,{"date":710,"open":371,"high":711,"low":371,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-23",15.095,14.96,-0.17,-1.12,1338847.353801,19082,14.9676,{"date":719,"open":702,"high":720,"low":20,"close":20,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-22",15.935,-0.535,-3.42,1302826.312082,16940,15.4285,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":155,"volume":733,"transactions":734,"vwap":735},"2026-07-21",15.85,16.11,15.65,15.665,-0.055,885641.3855,16961,15.8052,{"date":737,"open":212,"high":738,"low":739,"close":740,"change":713,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-20",15.92,15.41,15.72,-1.07,673367.086693,12003,15.6435,{"date":746,"open":747,"high":486,"low":748,"close":201,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":201},"2026-07-17",16.14,15.695,-0.55,-3.35,1120800,{"date":753,"open":201,"high":754,"low":231,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-16",16.52,16.44,0.55,3.46,968900,{"date":760,"open":761,"high":762,"low":763,"close":201,"change":309,"percent_change":764,"volume":765,"transactions":9,"vwap":201},"2026-07-15",15.58,16,15.33,3.18,1154100,{"date":767,"open":768,"high":769,"low":768,"close":22,"change":309,"percent_change":423,"volume":770,"transactions":9,"vwap":22},"2026-07-14",14.61,15.425,591600,{"date":772,"open":358,"high":773,"low":768,"close":358,"change":774,"percent_change":774,"volume":775,"transactions":9,"vwap":358},"2026-07-13",15.12,0,939600,{"date":777,"open":778,"high":779,"low":780,"close":358,"change":538,"percent_change":781,"volume":782,"transactions":9,"vwap":358},"2026-07-10",15.36,15.64,14.8,-3.93,823600,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-09",15.14,16.030001,14.99,15.52,0.58,3.88,1163100,{"date":793,"open":794,"high":232,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-08",16.02,14.84,14.94,-1.37,-8.4,1012500,{"date":801,"open":802,"high":803,"low":658,"close":232,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":232},"2026-07-07",17.24,17.29,-0.91,-5.28,786700,{"date":808,"open":467,"high":809,"low":528,"close":577,"change":568,"percent_change":810,"volume":811,"transactions":9,"vwap":577},"2026-07-06",17.57,4.55,1054400,{"date":813,"open":380,"high":814,"low":815,"close":467,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":467},"2026-07-02",17.08,16.32,0.34,2.11,989000,{"date":820,"open":821,"high":814,"low":822,"close":440,"change":255,"percent_change":823,"volume":824,"transactions":9,"vwap":440},"2026-07-01",15.96,15.78,1.07,1118600,{"date":826,"open":192,"high":432,"low":827,"close":821,"change":422,"percent_change":828,"volume":829,"transactions":9,"vwap":821},"2026-06-30",15.39,3.5,1310800,{"date":831,"open":441,"high":441,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-29",14.935,15.42,-1.14,-6.88,1475700,{"date":838,"open":440,"high":839,"low":520,"close":477,"change":609,"percent_change":840,"volume":841,"transactions":9,"vwap":477},"2026-06-26",16.83,2.73,5249600,{"date":843,"open":431,"high":400,"low":821,"close":844,"change":687,"percent_change":167,"volume":845,"transactions":9,"vwap":844},"2026-06-25",16.12,1108600,{"date":847,"open":658,"high":658,"low":848,"close":487,"change":288,"percent_change":849,"volume":850,"transactions":9,"vwap":487},"2026-06-24",15.63,0.31,1242400,{"date":852,"open":853,"high":854,"low":379,"close":729,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":729},"2026-06-23",16.059999,16.35,0.095,0.59,1258800,{"date":859,"open":860,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-22",16.15,15.545,16.014999,0.165,1.04,1032300,{"date":867,"open":868,"high":869,"low":870,"close":728,"change":203,"percent_change":871,"volume":872,"transactions":9,"vwap":728},"2026-06-18",16.1,16.195,15.56,-0.81,1448800,{"date":874,"open":441,"high":577,"low":875,"close":876,"change":579,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-17",15.955,15.98,-3.09,1180200,{"date":880,"open":881,"high":508,"low":868,"close":479,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":479},"2026-06-16",16.22,0.48,3,1148700,{"date":886,"open":887,"high":496,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-15",16.040001,15.93,16.01,0.35,2.23,1866200,{"date":894,"open":895,"high":762,"low":896,"close":897,"change":320,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-12",15.45,15.345,15.66,1.23,1305600,{"date":901,"open":357,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-11",15.84,14.54,15.47,0.76,5.17,2214700,{"date":909,"open":910,"high":22,"low":911,"close":370,"change":548,"percent_change":912,"volume":913,"transactions":9,"vwap":370},"2026-06-10",15.31,14.605,-3.92,1250300,{"date":915,"open":916,"high":487,"low":917,"close":910,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":910},"2026-06-09",15.77,15.295,-0.29,-1.86,2205100,{"date":922,"open":779,"high":499,"low":923,"close":368,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":368},"2026-06-08",15.57,0.12,0.78,1160000,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":687,"percent_change":619,"volume":933,"transactions":9,"vwap":932},"2026-06-05",15.62,15.685,15.04,15.48,1375600,{"date":935,"open":936,"high":929,"low":20,"close":788,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":788},"2026-06-04",15.29,0.38,2.51,1702400,{"date":941,"open":738,"high":209,"low":942,"close":785,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":785},"2026-06-03",15.11,-1.02,-6.31,1998000,{"date":947,"open":948,"high":949,"low":888,"close":487,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":487},"2026-06-02",16.7,16.81,-0.53,-3.18,1180300,{"date":954,"open":955,"high":956,"low":868,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-01",17.02,17.435,16.69,-0.47,-2.74,1696400,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":234,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-29",17.67,17.775,17.049999,17.16,-2.11,2238400,{"date":970,"open":971,"high":972,"low":956,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-28",18.19,18.52,17.53,-0.85,-4.62,1288900,{"date":978,"open":979,"high":980,"low":981,"close":660,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":660},"2026-05-27",18.99,19.21,18.25,-0.59,-3.11,1007600,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-26",18.92,19.155,18.67,18.97,0.29,1.55,762300,{"date":995,"open":972,"high":996,"low":997,"close":998,"change":849,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-22",18.82,18.2,18.68,1.69,565100,{"date":1002,"open":1003,"high":1004,"low":802,"close":1005,"change":266,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-21",17.56,18.41,18.37,3.73,1112600,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":17,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-20",17.58,17.855,17.18,17.71,1.61,821900,{"date":1017,"open":565,"high":1018,"low":557,"close":1019,"change":393,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-19",17.77,17.43,-3.01,986100,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-18",18.3,18.51,17.93,17.97,-0.36,-1.96,1072400,{"date":1032,"open":1033,"high":1034,"low":596,"close":1035,"change":480,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-15",18.29,18.55,18.33,-0.43,772000,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1004,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1004},"2026-05-14",18.28,18.79,18.030001,0.43,2.39,1426700,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-13",17.68,18.01,17.3,17.98,0.04,0.22,966200,{"date":1056,"open":1042,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":100,"volume":1061,"transactions":9,"vwap":1059},"2026-05-12",18.21,17.23,17.94,-0.14,2166300,{"date":1063,"open":972,"high":1064,"low":1065,"close":1066,"change":106,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-11",18.78,17.86,18.08,-1.63,1127800,{"date":1070,"open":1071,"high":980,"low":1072,"close":660,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":660},"2026-05-08",18.7,18.34,-0.45,-2.39,1575200,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":579,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-05-07",19.37,19.812,18.75,18.83,-2.64,1411000,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":43,"percent_change":714,"volume":1090,"transactions":9,"vwap":1089},"2026-05-06",19.78,20.059999,19.09,19.34,1061100,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-05",19.58,20.07,18.96,19.56,0.21,1.09,1859700,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-04",20.28,20.3,18.795,19.35,-1.26,-6.11,1952600,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-01",20.55,21.71,19.74,20.61,-2.13,-9.37,3284200,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-30",21.27,22.99,21.2,22.74,1.32,6.16,1501900,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-29",21.87,22.030001,21.18,21.42,-0.64,-2.9,767400,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":93,"volume":1143,"transactions":9,"vwap":1141},"2026-04-28",22.07,22.34,21.755,22.059999,0.2,1044100,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-27",21.07,21.94,20.85,21.86,0.79,3.75,676000,{"date":1154,"open":1155,"high":1122,"low":1156,"close":1146,"change":1157,"percent_change":490,"volume":1158,"transactions":9,"vwap":1146},"2026-04-24",20.91,20.59,0.14,651300,{"date":1160,"open":1161,"high":1162,"low":1114,"close":1163,"change":1164,"percent_change":452,"volume":1165,"transactions":9,"vwap":1163},"2026-04-23",21.36,22.89,20.93,-0.44,593400,{"date":1167,"open":1168,"high":1123,"low":1168,"close":1169,"change":669,"percent_change":17,"volume":1170,"transactions":9,"vwap":1169},"2026-04-22",21.11,21.37,500000,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-21",21.48,21.8,20.99,21.31,-0.19,-0.88,762800,{"date":1181,"open":1120,"high":1182,"low":1168,"close":1183,"change":233,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-20",21.73,21.5,-0.28,490800,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":150,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-17",21.99,22.828,21.43,21.56,-0.09,1077600,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":442,"volume":1201,"transactions":9,"vwap":1199},"2026-04-16",21.54,21.76,21.35,21.58,-0.05,774000,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-15",21.16,21.81,21.12,21.63,0.13,0.6,870300,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1183,"change":422,"percent_change":610,"volume":1216,"transactions":9,"vwap":1183},"2026-04-14",20.96,21.67,20.73,1321000,{"date":1218,"open":1219,"high":1122,"low":1087,"close":1213,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1213},"2026-04-13",20.16,0.53,2.59,894900,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1157,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-04-10",20.56,20.79,19.62,20.43,0.69,827000,{"date":1232,"open":1233,"high":1228,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-09",19.030001,20.29,1.06,5.51,1599000,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-08",19,19.55,19.23,1.35,7.55,1058900,{"date":1247,"open":1248,"high":1249,"low":565,"close":1250,"change":332,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-04-07",17.6,17.9,17.88,0.9,700100,{"date":1254,"open":1255,"high":587,"low":1256,"close":1257,"change":76,"percent_change":670,"volume":1258,"transactions":9,"vwap":1257},"2026-04-06",17.66,17.2,17.72,809900,{"date":1260,"open":973,"high":1261,"low":1262,"close":647,"change":155,"percent_change":1263,"volume":1264,"transactions":9,"vwap":647},"2026-04-02",18.02,17.040001,-1.94,773400,{"date":1266,"open":1267,"high":1268,"low":1269,"close":555,"change":1270,"percent_change":1178,"volume":1271,"transactions":9,"vwap":555},"2026-04-01",18.17,18.455,17.89,-0.16,642200,{"date":1273,"open":1059,"high":1274,"low":1275,"close":1276,"change":490,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-31",18.49,17.41,18.16,3.83,993000,{"date":1280,"open":1019,"high":1281,"low":966,"close":616,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":616},"2026-03-30",17.655,0.26,1.51,683900,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1058,"change":193,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1058},"2026-03-27",17.36,17.635,17.094999,-1.54,519700,{"date":1293,"open":1050,"high":575,"low":599,"close":608,"change":76,"percent_change":670,"volume":1294,"transactions":9,"vwap":608},"2026-03-26",366900,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1019,"change":320,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1019},"2026-03-25",17.62,17.82,16.94,1.1,390800,{"date":1303,"open":1304,"high":1305,"low":957,"close":802,"change":150,"percent_change":126,"volume":1306,"transactions":9,"vwap":802},"2026-03-24",16.97,17.81,439100,{"date":1308,"open":1248,"high":1309,"low":469,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-23",18.040001,17.26,0.3,1.77,678100,{"date":1315,"open":1316,"high":1317,"low":1299,"close":411,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":411},"2026-03-20",17.35,17.45,-0.34,-1.97,1037800,{"date":1322,"open":1323,"high":1287,"low":1324,"close":1050,"change":937,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1050},"2026-03-19",16.73,16.53,2.25,990400,{"date":1328,"open":586,"high":1019,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-18",16.88,16.92,-0.31,-1.8,1256700,{"date":1335,"open":420,"high":1018,"low":1336,"close":1058,"change":277,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1058},"2026-03-17",17.01,2.5,873000,{"date":1340,"open":380,"high":1341,"low":380,"close":949,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":949},"2026-03-16",17.030001,0.72,4.47,833200,{"date":1346,"open":1347,"high":1348,"low":1349,"close":191,"change":669,"percent_change":289,"volume":1350,"transactions":9,"vwap":191},"2026-03-13",16.25,16.5,15.995,857600,{"date":1352,"open":844,"high":499,"low":211,"close":786,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":786},"2026-03-12",-0.75,-4.47,1111200,{"date":1357,"open":1358,"high":1336,"low":431,"close":535,"change":203,"percent_change":100,"volume":1359,"transactions":9,"vwap":535},"2026-03-11",16.75,486500,{"date":1361,"open":1362,"high":1310,"low":488,"close":527,"change":255,"percent_change":1363,"volume":1364,"transactions":9,"vwap":527},"2026-03-10",16.84,1.02,590900,{"date":1366,"open":535,"high":1367,"low":1368,"close":419,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":419},"2026-03-09",17.059999,15.74,-0.46,-2.67,1158300,{"date":1373,"open":459,"high":1018,"low":1374,"close":1256,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1256},"2026-03-06",17.075001,-1.03,-5.65,890000,{"date":1379,"open":1380,"high":1381,"low":963,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-05",18.43,18.675,18.23,-0.41,-2.2,642700,{"date":1387,"open":1041,"high":1089,"low":1388,"close":1389,"change":1390,"percent_change":234,"volume":1391,"transactions":9,"vwap":1389},"2026-03-04",18.535,18.64,-0.07,701700,{"date":1393,"open":1394,"high":1395,"low":1048,"close":1396,"change":288,"percent_change":630,"volume":1397,"transactions":9,"vwap":1396},"2026-03-03",17.84,18.91,18.71,1301600,{"date":1399,"open":1394,"high":1400,"low":638,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-02",18.77,18.66,0.15,0.81,763500,{"date":1406,"open":1407,"high":1408,"low":1005,"close":1025,"change":1375,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1025},"2026-02-27",19.049999,19.125,-5.27,765600,{"date":1412,"open":1413,"high":1414,"low":1408,"close":1415,"change":461,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-02-26",19.27,19.83,19.54,0.93,633600,{"date":1419,"open":1420,"high":1241,"low":1421,"close":1422,"change":1423,"percent_change":214,"volume":1424,"transactions":9,"vwap":1422},"2026-02-25",19.39,18.98,19.36,0.08,671400,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1390,"percent_change":1028,"volume":1431,"transactions":9,"vwap":1430},"2026-02-24",19.26,19.545,19.02,19.28,874500,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1105,"change":100,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1105},"2026-02-23",19.96,18.58,-3.83,730900,{"date":1439,"open":1440,"high":1441,"low":657,"close":1442,"change":619,"percent_change":679,"volume":1443,"transactions":9,"vwap":1442},"2026-02-20",20.18,20.49,20.12,514400,{"date":1445,"open":1122,"high":1122,"low":1446,"close":1447,"change":558,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-02-19",20.01,20.38,-2.95,644400,{"date":1451,"open":1452,"high":1453,"low":1114,"close":1454,"change":1097,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-02-18",21.09,21.93,21,1.01,737400,{"date":1458,"open":1459,"high":1191,"low":1460,"close":1226,"change":172,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1226},"2026-02-17",21.33,20.63,-3.21,1068900,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1173,"change":234,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1173},"2026-02-13",21.64,22.16,21.39,-1.69,1267500,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":919,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-02-12",23.96,24,21.44,21.85,-7.84,1053100,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":50,"percent_change":1178,"volume":1484,"transactions":9,"vwap":1483},"2026-02-11",23.97,24.13,23.29,23.71,976100,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":361,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-02-10",24.01,24.73,23.27,23.92,-1.73,1807800,{"date":1494,"open":1487,"high":30,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-09",23.94,24.34,1.08,4.64,2164700,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1504,"change":244,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-02-06",23.69,21.195,23.26,8.04,1576000,{"date":1508,"open":1509,"high":1510,"low":1474,"close":1511,"change":86,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-02-05",22.39,22.5,21.53,-3.54,1394800,{"date":1515,"open":1161,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-04",22.37,20.98,22.32,1.12,5.28,728600,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1122,"change":804,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1122},"2026-02-03",22.11,22.46,20.57,-4.12,1143600,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1524,"change":1534,"percent_change":501,"volume":1535,"transactions":9,"vwap":1524},"2026-02-02",22.13,22.85,21.78,-0.2,1403400,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1534,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-01-30",22.3,22.88,21.46,22.31,-0.89,1177300,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":150,"percent_change":1192,"volume":1550,"transactions":9,"vwap":1549},"2026-01-29",22.53,22.78,22.305,22.51,1455500,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1546,"change":1053,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1546},"2026-01-28",22.28,22.82,21.955,0.99,1027800,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1541,"change":332,"percent_change":1342,"volume":1563,"transactions":9,"vwap":1541},"2026-01-27",22.2,22.36,21.62,1351300,{"date":1565,"open":1112,"high":1566,"low":1112,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-01-26",22.35,22.15,0.25,1.14,843100,{"date":1572,"open":1573,"high":1574,"low":1459,"close":1575,"change":203,"percent_change":982,"volume":1576,"transactions":9,"vwap":1575},"2026-01-23",21.91,22.605,21.9,1153100,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1130,"change":774,"percent_change":774,"volume":1581,"transactions":9,"vwap":1130},"2026-01-22",22.45,22,464400,{"date":1583,"open":1584,"high":1585,"low":1132,"close":1130,"change":1043,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1130},"2026-01-21",21.96,22.425,1.99,974900,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":162,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-01-20",21.1,21.82,20.89,21.6,-1.1,1237800,{"date":1597,"open":1191,"high":1598,"low":1540,"close":1599,"change":17,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-01-16",22.265,21.84,1.3,1819200,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1191,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1191},"2026-01-15",20.17,21.59,1.47,7.32,1844500,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1612,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1612},"2026-01-14",19.14,20.09,19.059999,0.95,4.96,1187100,{"date":1618,"open":1086,"high":1619,"low":1620,"close":1611,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1611},"2026-01-13",20.255,19.13,-0.39,-2,746900,{"date":1625,"open":1626,"high":1627,"low":1018,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-01-12",18.5,19.565,19.53,0.68,3.61,556700,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1164,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2026-01-09",19.3,19.48,18.785,18.85,-2.28,877900,{"date":1641,"open":1004,"high":1078,"low":1642,"close":1643,"change":511,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2026-01-08",18.195,19.29,3.43,1041600,{"date":1647,"open":1041,"high":1095,"low":1033,"close":1648,"change":1270,"percent_change":974,"volume":1649,"transactions":9,"vwap":1648},"2026-01-07",18.65,938100,{"date":1651,"open":981,"high":987,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-06",18.049999,18.81,0.39,2.12,1046700,{"date":1658,"open":1659,"high":1396,"low":1659,"close":1660,"change":1661,"percent_change":1615,"volume":1662,"transactions":9,"vwap":1660},"2026-01-05",17.54,18.42,0.87,784800,{"date":1664,"open":1665,"high":1666,"low":567,"close":627,"change":1568,"percent_change":1667,"volume":1668,"transactions":9,"vwap":627},"2026-01-02",17.4,17.795,1.45,895200,{"date":1670,"open":803,"high":1671,"low":1672,"close":1050,"change":1060,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1050},"2025-12-31",17.46,17.165,-0.8,466200,{"date":1676,"open":1010,"high":1677,"low":1678,"close":1679,"change":1331,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-12-30",17.75,17.405,17.44,-1.75,523700,{"date":1683,"open":608,"high":1011,"low":608,"close":1677,"change":331,"percent_change":489,"volume":1684,"transactions":9,"vwap":1677},"2025-12-29",629500,{"date":1686,"open":803,"high":1687,"low":803,"close":1688,"change":630,"percent_change":992,"volume":1689,"transactions":9,"vwap":1688},"2025-12-26",17.825,17.73,487400,{"date":1691,"open":588,"high":1248,"low":1692,"close":1671,"change":255,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1671},"2025-12-24",17.1,0.98,235600,{"date":1696,"open":1697,"high":616,"low":1672,"close":803,"change":233,"percent_change":155,"volume":1698,"transactions":9,"vwap":803},"2025-12-23",17.33,518500,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1316,"change":1200,"percent_change":918,"volume":1704,"transactions":9,"vwap":1316},"2025-12-22",17.7,17.79,17.31,840200,{"date":1706,"open":1010,"high":1707,"low":578,"close":1665,"change":155,"percent_change":1319,"volume":1708,"transactions":9,"vwap":1665},"2025-12-19",17.805,1515000,{"date":1710,"open":1382,"high":1382,"low":627,"close":1677,"change":1060,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1677},"2025-12-18",-0.78,915100,{"date":1714,"open":1305,"high":1715,"low":1716,"close":1269,"change":480,"percent_change":1073,"volume":1717,"transactions":9,"vwap":1269},"2025-12-17",18.35,17.78,924500,{"date":1719,"open":1013,"high":1720,"low":627,"close":1027,"change":1568,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1027},"2025-12-16",18.105,1.41,1035000,{"date":1724,"open":1394,"high":1725,"low":1275,"close":1257,"change":1192,"percent_change":579,"volume":1726,"transactions":9,"vwap":1257},"2025-12-15",18.115,1184500,{"date":1728,"open":1729,"high":1730,"low":1677,"close":1305,"change":1731,"percent_change":722,"volume":1732,"transactions":9,"vwap":1305},"2025-12-12",18.47,18.475,-0.63,859800,{"date":1734,"open":1729,"high":990,"low":660,"close":1735,"change":460,"percent_change":332,"volume":1736,"transactions":9,"vwap":1735},"2025-12-11",18.44,891900,{"date":1738,"open":1739,"high":1071,"low":1740,"close":1004,"change":1568,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1004},"2025-12-10",18.059999,17.85,1.38,853500,{"date":1744,"open":1059,"high":1745,"low":1269,"close":1276,"change":1157,"percent_change":925,"volume":1746,"transactions":9,"vwap":1276},"2025-12-09",18.46,685100,{"date":1748,"open":1749,"high":1750,"low":1249,"close":1261,"change":538,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1261},"2025-12-08",18.73,18.815,-3.27,763800,{"date":1754,"open":1755,"high":1756,"low":1735,"close":1757,"change":233,"percent_change":121,"volume":1758,"transactions":9,"vwap":1757},"2025-12-05",18.53,18.87,18.63,582100,{"date":1760,"open":1761,"high":1653,"low":1762,"close":1763,"change":17,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-12-04",18.48,18.36,18.69,1.52,626300,{"date":1767,"open":575,"high":1768,"low":1769,"close":1004,"change":1150,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1004},"2025-12-03",18.45,17.715,4.48,701400,{"date":1773,"open":1051,"high":1051,"low":1774,"close":1297,"change":918,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1297},"2025-12-02",17.61,-1.62,491300,{"date":1778,"open":1026,"high":1057,"low":607,"close":1779,"change":155,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-12-01",17.91,-1.92,432300,{"date":1783,"open":1057,"high":1784,"low":1027,"close":1785,"change":461,"percent_change":179,"volume":1786,"transactions":9,"vwap":1785},"2025-11-28",18.415,18.26,272300,{"date":1788,"open":1740,"high":1789,"low":1740,"close":1066,"change":924,"percent_change":490,"volume":1790,"transactions":9,"vwap":1066},"2025-11-26",18.205,479600,{"date":1792,"open":1297,"high":566,"low":1793,"close":1794,"change":214,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-11-25",17.565,17.96,2.34,832700,{"date":1798,"open":1799,"high":1042,"low":1800,"close":627,"change":619,"percent_change":1801,"volume":1746,"transactions":9,"vwap":627},"2025-11-24",17.63,17.52,-1.46,{"date":1803,"open":411,"high":1804,"low":1805,"close":1305,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1305},"2025-11-21",18.07,16.935,0.89,5.26,811500,{"date":1810,"open":647,"high":1811,"low":1812,"close":1330,"change":372,"percent_change":1384,"volume":1813,"transactions":9,"vwap":1330},"2025-11-20",18.12,16.795,640500,{"date":1815,"open":1013,"high":1740,"low":577,"close":1050,"change":1177,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1050},"2025-11-19",-1.09,951900,{"date":1819,"open":1341,"high":607,"low":1341,"close":616,"change":924,"percent_change":1229,"volume":1820,"transactions":9,"vwap":616},"2025-11-18",939900,{"date":1822,"open":1735,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-11-17",18.57,17.265,17.37,-1.33,-7.11,792300,{"date":1830,"open":1025,"high":1831,"low":1832,"close":1071,"change":774,"percent_change":774,"volume":1833,"transactions":9,"vwap":1071},"2025-11-14",18.885,17.355,847900,{"date":1835,"open":1836,"high":1446,"low":1276,"close":1071,"change":57,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1071},"2025-11-13",19.17,-3.41,855900,{"date":1840,"open":1643,"high":1841,"low":1842,"close":1422,"change":1208,"percent_change":1629,"volume":1843,"transactions":9,"vwap":1422},"2025-11-12",19.69,19.25,931200,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1242,"change":1053,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1242},"2025-11-11",19.1,19.43,18.61,1.16,1407700,{"date":1852,"open":1853,"high":1854,"low":1652,"close":1855,"change":1556,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-11-10",18.18,19.49,19.01,5.49,1867700,{"date":1859,"open":1671,"high":1024,"low":598,"close":1261,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1261},"2025-11-07",-0.83,-4.4,2389700,{"date":1864,"open":1865,"high":1095,"low":1866,"close":1637,"change":433,"percent_change":1200,"volume":1867,"transactions":9,"vwap":1637},"2025-11-06",18.86,18.39,1043300,{"date":1869,"open":1870,"high":1871,"low":1729,"close":1865,"change":332,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1865},"2025-11-05",19.040001,19.305,0.86,892100,{"date":1875,"open":1401,"high":1081,"low":566,"close":1071,"change":1142,"percent_change":1497,"volume":1876,"transactions":9,"vwap":1071},"2025-11-04",1009500,{"date":1878,"open":1879,"high":1880,"low":981,"close":1626,"change":1881,"percent_change":350,"volume":1882,"transactions":9,"vwap":1626},"2025-11-03",18.9,19.035,-0.18,917400,{"date":1884,"open":1885,"high":1886,"low":1274,"close":998,"change":1060,"percent_change":1887,"volume":1888,"transactions":9,"vwap":998},"2025-10-31",19.08,19.42,-0.74,1089900,{"date":1890,"open":1891,"high":1892,"low":1893,"close":996,"change":1894,"percent_change":1220,"volume":1895,"transactions":9,"vwap":996},"2025-10-30",18.54,19.11,18.485,0.1,1089100,{"date":1897,"open":1898,"high":1899,"low":972,"close":1900,"change":1775,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-10-29",20.14,20.145,18.72,-7.96,1541500,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":150,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-10-28",20.36,20.645,20.075001,20.34,-0.1,1115100,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1905,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1905},"2025-10-27",20.030001,20.469,19.965,0.33,1.65,1132100,{"date":1920,"open":1921,"high":1087,"low":1922,"close":1913,"change":511,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1913},"2025-10-24",19.77,19.68,3.3,727700,{"date":1926,"open":1096,"high":1927,"low":1928,"close":1420,"change":1192,"percent_change":1369,"volume":1929,"transactions":9,"vwap":1420},"2025-10-23",19.64,19.18,768300,{"date":1931,"open":1932,"high":1933,"low":1427,"close":1635,"change":1318,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1635},"2025-10-22",19.57,19.87,-1.72,766800,{"date":1937,"open":1105,"high":1938,"low":1939,"close":1940,"change":1654,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-10-21",19.885,19.215,19.82,2.01,977800,{"date":1944,"open":1093,"high":1945,"low":1886,"close":1847,"change":1097,"percent_change":1098,"volume":1946,"transactions":9,"vwap":1847},"2025-10-20",20,1199700,{"date":1948,"open":1096,"high":1949,"low":1950,"close":1951,"change":106,"percent_change":1290,"volume":1952,"transactions":9,"vwap":1951},"2025-10-17",19.94,19.07,19.22,849300,{"date":1954,"open":1955,"high":1094,"low":1836,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-10-16",19.99,19.52,-0.49,-2.45,1048100,{"date":1961,"open":1955,"high":1962,"low":1963,"close":1446,"change":991,"percent_change":1606,"volume":1964,"transactions":9,"vwap":1446},"2025-10-15",20.27,19.61,663900,{"date":1966,"open":1648,"high":1967,"low":1648,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-10-14",19.84,19.72,0.7,3.68,1018900,{"date":1973,"open":1041,"high":1974,"low":1975,"close":1429,"change":937,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1429},"2025-10-13",19.045,18.4,2.04,835100,{"date":1979,"open":1967,"high":1087,"low":1980,"close":1389,"change":741,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1389},"2025-10-10",18.555,-5.43,1032600,{"date":1984,"open":1841,"high":1985,"low":1986,"close":657,"change":687,"percent_change":1534,"volume":1987,"transactions":9,"vwap":657},"2025-10-09",19.839,19.31,988300,{"date":1989,"open":1990,"high":1447,"low":1922,"close":1991,"change":111,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-10-08",20.23,19.75,-2.37,578900,{"date":1995,"open":1996,"high":1997,"low":1604,"close":1990,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1990},"2025-10-07",21.02,21.7,-0.76,-3.62,721100,{"date":2002,"open":2003,"high":1132,"low":1215,"close":1175,"change":288,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1175},"2025-10-06",21.049999,0.24,608500,{"date":2007,"open":2008,"high":1459,"low":2009,"close":2010,"change":1390,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-10-03",21.01,20.755,20.94,-0.33,722500,{"date":2014,"open":1226,"high":1146,"low":2015,"close":2008,"change":1282,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2008},"2025-10-02",20.175,1.25,651700,{"date":2019,"open":2020,"high":2021,"low":1526,"close":2022,"change":2023,"percent_change":1370,"volume":2024,"transactions":9,"vwap":2022},"2025-10-01",21.21,21.305,20.75,-0.57,654100,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":442,"percent_change":741,"volume":2031,"transactions":9,"vwap":2030},"2025-09-30",21.55,21.92,20.83,21.32,859100,{"date":2033,"open":1474,"high":1205,"low":1204,"close":2027,"change":1157,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2027},"2025-09-29",0.65,655000,{"date":2037,"open":1198,"high":1173,"low":1452,"close":2038,"change":320,"percent_change":1251,"volume":2039,"transactions":9,"vwap":2038},"2025-09-26",21.41,571900,{"date":2041,"open":2042,"high":1555,"low":1592,"close":2043,"change":25,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-09-25",21.28,21.22,-1.85,510600,{"date":2047,"open":2048,"high":2049,"low":2050,"close":1562,"change":2051,"percent_change":951,"volume":2052,"transactions":9,"vwap":1562},"2025-09-24",22.41,22.445,21.34,-0.71,703300,{"date":2054,"open":2055,"high":2056,"low":1188,"close":2057,"change":924,"percent_change":422,"volume":2058,"transactions":9,"vwap":2057},"2025-09-23",22.14,22.64,22.33,832600,{"date":2060,"open":2061,"high":2062,"low":1205,"close":2063,"change":548,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-09-22",22.62,22.65,22.21,-2.63,1042000,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2011,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-09-19",23.17,23.24,22.75,22.81,-1.43,1437300,{"date":2075,"open":2048,"high":2076,"low":2077,"close":2078,"change":1693,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-09-18",23.25,22.295,23.14,4.42,971500,{"date":2082,"open":2083,"high":1532,"low":1475,"close":1466,"change":890,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1466},"2025-09-17",21.89,1.6,921100,{"date":2087,"open":1130,"high":1560,"low":1191,"close":1205,"change":167,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1205},"2025-09-16",-1.13,782200,{"date":2091,"open":2092,"high":2093,"low":1129,"close":1141,"change":1177,"percent_change":974,"volume":2094,"transactions":9,"vwap":1141},"2025-09-15",22.6,22.66,933100,{"date":2096,"open":2097,"high":2070,"low":1214,"close":2098,"change":361,"percent_change":2044,"volume":2099,"transactions":9,"vwap":2098},"2025-09-12",22.63,22.25,864200,{"date":2101,"open":1531,"high":2102,"low":2083,"close":2103,"change":2104,"percent_change":1151,"volume":2105,"transactions":9,"vwap":2103},"2025-09-11",22.71,22.67,0.82,1179000,{"date":2107,"open":1130,"high":2048,"low":2108,"close":1475,"change":1423,"percent_change":289,"volume":2109,"transactions":9,"vwap":1475},"2025-09-10",21.708,1113000,{"date":2111,"open":2112,"high":2113,"low":1169,"close":2114,"change":1534,"percent_change":804,"volume":2115,"transactions":9,"vwap":2114},"2025-09-09",21.79,21.964,21.77,998100,{"date":2117,"open":1112,"high":2118,"low":1214,"close":2119,"change":2004,"percent_change":1300,"volume":2120,"transactions":9,"vwap":2119},"2025-09-08",22.24,21.97,1136800,{"date":2122,"open":1139,"high":2092,"low":2123,"close":1182,"change":2124,"percent_change":1029,"volume":2125,"transactions":9,"vwap":1182},"2025-09-05",21.555,-0.435,940000,{"date":2127,"open":1454,"high":2063,"low":1454,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-09-04",22.165,0.895,4.21,1250900,{"date":2133,"open":1511,"high":1575,"low":2134,"close":1120,"change":749,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1120},"2025-09-03",20.74,-2.52,1804100,{"date":2138,"open":1207,"high":2139,"low":2140,"close":1591,"change":1331,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1591},"2025-09-02",21.993,21.38,-1.4,1701400,{"date":2144,"open":2145,"high":2146,"low":2147,"close":1531,"change":193,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1531},"2025-08-29",22.48,22.675,22.025,-1.21,965800,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":150,"percent_change":1192,"volume":2156,"transactions":9,"vwap":2155},"2025-08-28",22.54,22.8,22.27,22.4,1379500,{"date":2158,"open":2048,"high":2159,"low":2160,"close":2161,"change":167,"percent_change":1594,"volume":2162,"transactions":9,"vwap":2161},"2025-08-27",22.84,21.47,22.42,1050400,{"date":2164,"open":1182,"high":2071,"low":2165,"close":2103,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2103},"2025-08-26",21.69,0.94,4.33,1495200,{"date":2170,"open":2171,"high":2172,"low":1214,"close":1182,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1182},"2025-08-25",22.26,22.55,-0.67,-2.99,1041300,{"date":2177,"open":2178,"high":1579,"low":1175,"close":2155,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2155},"2025-08-22",21.13,1.31,6.21,1317400,{"date":2183,"open":2184,"high":1174,"low":2184,"close":1452,"change":1177,"percent_change":1542,"volume":2185,"transactions":9,"vwap":1452},"2025-08-21",21.040001,761600,{"date":2187,"open":2188,"high":2188,"low":2189,"close":2042,"change":687,"percent_change":1177,"volume":2190,"transactions":9,"vwap":2042},"2025-08-20",21.51,20.792,997900,{"date":2192,"open":1207,"high":1573,"low":1120,"close":2030,"change":442,"percent_change":741,"volume":2193,"transactions":9,"vwap":2030},"2025-08-19",855700,{"date":2195,"open":1453,"high":1453,"low":2196,"close":2027,"change":619,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2027},"2025-08-18",21.425,-1.19,976900,{"date":2200,"open":1510,"high":2201,"low":2202,"close":1205,"change":393,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1205},"2025-08-15",22.58,21.74,-2.42,673300,{"date":2206,"open":1549,"high":2093,"low":2207,"close":1566,"change":111,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1566},"2025-08-14",22.17,-2.1,957800,{"date":2211,"open":2103,"high":1539,"low":1541,"close":2212,"change":630,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-08-13",22.83,1.2,1243900,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-08-12",22.09,22.95,21.845,22.56,0.77,3.53,1294500,{"date":2225,"open":2207,"high":2226,"low":1122,"close":2112,"change":1621,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2112},"2025-08-11",22.49,-1.76,987200,{"date":2230,"open":2172,"high":2231,"low":2232,"close":2233,"change":50,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-08-08",22.9,22.08,22.18,-0.94,1816100,{"date":2237,"open":1525,"high":2238,"low":1147,"close":1509,"change":255,"percent_change":2221,"volume":2239,"transactions":9,"vwap":1509},"2025-08-07",22.555,1679700,{"date":2241,"open":1560,"high":2242,"low":2243,"close":2244,"change":460,"percent_change":1157,"volume":2245,"transactions":9,"vwap":2244},"2025-08-06",22.455,22.02,22.22,1097300,{"date":2247,"open":1453,"high":2057,"low":2248,"close":2249,"change":816,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-08-05",21.415,22.19,1.56,1376900,{"date":2253,"open":1541,"high":2254,"low":2255,"close":1475,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":1475},"2025-08-04",22.47,21.14,0.88,4.2,1820400,{"date":2260,"open":1401,"high":2261,"low":1401,"close":2262,"change":116,"percent_change":906,"volume":2263,"transactions":9,"vwap":2262},"2025-08-01",21.17,20.97,2483200,{"date":2265,"open":2184,"high":1590,"low":1922,"close":1949,"change":1673,"percent_change":2266,"volume":2267,"transactions":9,"vwap":1949},"2025-07-31",-3.86,1831600,{"date":2269,"open":1204,"high":2270,"low":2271,"close":2134,"change":203,"percent_change":558,"volume":2272,"transactions":9,"vwap":2134},"2025-07-30",21.61,20.545,1068000,{"date":2274,"open":2275,"high":1592,"low":1441,"close":2276,"change":255,"percent_change":2104,"volume":2277,"transactions":9,"vwap":2276},"2025-07-29",20.77,20.87,1070500,{"date":2279,"open":1225,"high":2280,"low":2281,"close":2282,"change":1157,"percent_change":1629,"volume":2283,"transactions":9,"vwap":2282},"2025-07-28",20.71,20.185,20.7,787300,{"date":2285,"open":1590,"high":2286,"low":2287,"close":1225,"change":167,"percent_change":2288,"volume":2289,"transactions":9,"vwap":1225},"2025-07-25",21.15,20.5,-1.2,895800,{"date":2291,"open":2286,"high":2292,"low":1225,"close":2293,"change":1534,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-07-24",21.52,20.81,-0.95,788400,{"date":2297,"open":2287,"high":2184,"low":2298,"close":2008,"change":568,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2008},"2025-07-23",20.32,3.7,1421000,{"date":2302,"open":1913,"high":1962,"low":1227,"close":2303,"change":890,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-07-22",20.26,1.76,952000,{"date":2307,"open":1086,"high":1612,"low":1963,"close":2308,"change":332,"percent_change":1403,"volume":2309,"transactions":9,"vwap":2308},"2025-07-21",19.91,1397200,{"date":2311,"open":1927,"high":2312,"low":2313,"close":1991,"change":17,"percent_change":2314,"volume":2315,"transactions":9,"vwap":1991},"2025-07-18",19.875,19.33,1.44,1251000,{"date":2317,"open":2318,"high":1991,"low":1242,"close":2319,"change":1282,"percent_change":1243,"volume":2320,"transactions":9,"vwap":2319},"2025-07-17",19.4,19.47,817300,{"date":2322,"open":657,"high":657,"low":987,"close":980,"change":2323,"percent_change":77,"volume":2324,"transactions":9,"vwap":980},"2025-07-16",0.09,780900,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":558,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-07-15",19.86,20.295,19.115,19.12,-3.14,488100,{"date":2334,"open":1927,"high":1945,"low":1847,"close":1113,"change":619,"percent_change":2335,"volume":2336,"transactions":9,"vwap":1113},"2025-07-14",-1.3,835000,{"date":2338,"open":2339,"high":2340,"low":2341,"close":1945,"change":1353,"percent_change":2342,"volume":2343,"transactions":9,"vwap":1945},"2025-07-11",20.6,21.4,19.89,-3.61,1266400,{"date":2345,"open":2346,"high":1206,"low":1228,"close":2022,"change":937,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2022},"2025-07-10",20.8,1.87,1026900,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":669,"percent_change":1311,"volume":2355,"transactions":9,"vwap":2354},"2025-07-09",20.54,20.67,20.25,20.37,1588300,{"date":2357,"open":1908,"high":2358,"low":2359,"close":2360,"change":1894,"percent_change":309,"volume":2361,"transactions":9,"vwap":2360},"2025-07-08",20.53,20.165,20.31,854000,{"date":2363,"open":2010,"high":1454,"low":1933,"close":2364,"change":1036,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-07-07",20.21,-2.08,1148900,{"date":2368,"open":2369,"high":1122,"low":2370,"close":2371,"change":1097,"percent_change":116,"volume":2372,"transactions":9,"vwap":2371},"2025-07-03",20.9,20.48,20.64,464700,{"date":2374,"open":2375,"high":1441,"low":2375,"close":1228,"change":1969,"percent_change":2376,"volume":2377,"transactions":9,"vwap":1228},"2025-07-02",19.81,3.55,1601800,{"date":2379,"open":2380,"high":1898,"low":1846,"close":2381,"change":849,"percent_change":2084,"volume":2382,"transactions":9,"vwap":2381},"2025-07-01",19.19,19.73,1181100,{"date":2384,"open":1446,"high":1446,"low":2385,"close":1886,"change":1369,"percent_change":2386,"volume":2387,"transactions":9,"vwap":1886},"2025-06-30",19.295,-2.31,1497100,{"date":2389,"open":1991,"high":2390,"low":1427,"close":2391,"change":1311,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-06-27",20.040001,19.88,1.53,3690700,{"date":2395,"open":2396,"high":1967,"low":1951,"close":1093,"change":924,"percent_change":2397,"volume":2398,"transactions":9,"vwap":1093},"2025-06-26",19.38,0.62,1103500,{"date":2400,"open":2396,"high":1854,"low":1095,"close":2401,"change":433,"percent_change":1200,"volume":2402,"transactions":9,"vwap":2401},"2025-06-25",19.46,918900,{"date":2404,"open":1240,"high":1241,"low":1240,"close":2319,"change":2104,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2319},"2025-06-24",4.4,1229800,{"date":2408,"open":1257,"high":1396,"low":809,"close":1648,"change":1872,"percent_change":2409,"volume":2410,"transactions":9,"vwap":1648},"2025-06-23",4.83,947300,{"date":2412,"open":2413,"high":1660,"low":2414,"close":1702,"change":1192,"percent_change":2415,"volume":2416,"transactions":9,"vwap":1702},"2025-06-20",18.09,17.69,-0.5,1530100,{"date":2418,"open":1048,"high":2419,"low":1048,"close":1250,"change":320,"percent_change":823,"volume":2420,"transactions":9,"vwap":1250},"2025-06-18",18.125,785100,{"date":2422,"open":2423,"high":1267,"low":963,"close":2414,"change":361,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2414},"2025-06-17",17.83,-2.32,1085200,{"date":2427,"open":2428,"high":1853,"low":1257,"close":2429,"change":77,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-06-16",17.92,18.11,2.66,998300,{"date":2433,"open":2434,"high":2435,"low":1793,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-06-13",18.24,18.453,17.64,-1.08,-5.77,872900,{"date":2441,"open":1660,"high":2442,"low":1866,"close":1900,"change":460,"percent_change":332,"volume":2443,"transactions":9,"vwap":1900},"2025-06-12",18.93,457600,{"date":2445,"open":1950,"high":1242,"low":2446,"close":1763,"change":1177,"percent_change":2447,"volume":2448,"transactions":9,"vwap":1763},"2025-06-11",18.62,-1.01,912500,{"date":2450,"open":1421,"high":2451,"low":1823,"close":2452,"change":299,"percent_change":131,"volume":2453,"transactions":9,"vwap":2452},"2025-06-10",19.15,18.88,813100,{"date":2455,"open":1879,"high":1635,"low":2456,"close":979,"change":816,"percent_change":2457,"volume":2458,"transactions":9,"vwap":979},"2025-06-09",18.525,1.82,1156200,{"date":2460,"open":2461,"high":1401,"low":1026,"close":1648,"change":1251,"percent_change":2462,"volume":2463,"transactions":9,"vwap":1648},"2025-06-06",18.14,5.07,968100,{"date":2465,"open":2466,"high":1027,"low":2467,"close":1677,"change":1568,"percent_change":2468,"volume":2469,"transactions":9,"vwap":1677},"2025-06-05",17.51,17.415,1.43,697000,{"date":2471,"open":1702,"high":1269,"low":2472,"close":608,"change":1192,"percent_change":579,"volume":2473,"transactions":9,"vwap":608},"2025-06-04",17.275,1046500,{"date":2475,"open":1716,"high":1051,"low":626,"close":2476,"change":1894,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-06-03",17.59,0.57,1128500,{"date":2480,"open":545,"high":963,"low":2481,"close":616,"change":924,"percent_change":1229,"volume":2482,"transactions":9,"vwap":616},"2025-06-02",16.975,707200,{"date":2484,"open":1003,"high":1716,"low":2485,"close":1825,"change":361,"percent_change":2486,"volume":2487,"transactions":9,"vwap":1825},"2025-05-30",17.225,-2.36,803800,{"date":2489,"open":2428,"high":2428,"low":1317,"close":1702,"change":332,"percent_change":93,"volume":2490,"transactions":9,"vwap":1702},"2025-05-29",415300,{"date":2492,"open":555,"high":1853,"low":627,"close":1799,"change":1621,"percent_change":2493,"volume":2494,"transactions":9,"vwap":1799},"2025-05-28",-2.16,473800,{"date":2496,"open":556,"high":1276,"low":1297,"close":1261,"change":309,"percent_change":2497,"volume":2498,"transactions":9,"vwap":1261},"2025-05-27",2.8,880200,{"date":2500,"open":616,"high":1048,"low":2501,"close":973,"change":299,"percent_change":558,"volume":2502,"transactions":9,"vwap":973},"2025-05-23",17.11,624100,{"date":2504,"open":2436,"high":648,"low":546,"close":2436,"change":433,"percent_change":233,"volume":2505,"transactions":9,"vwap":2436},"2025-05-22",743700,{"date":2507,"open":1072,"high":972,"low":1010,"close":647,"change":2294,"percent_change":2508,"volume":2509,"transactions":9,"vwap":647},"2025-05-21",-5.11,786200,{"date":2511,"open":1041,"high":2330,"low":1072,"close":2512,"change":193,"percent_change":2072,"volume":2513,"transactions":9,"vwap":2512},"2025-05-20",18.6,652900,{"date":2515,"open":1400,"high":1892,"low":1707,"close":1756,"change":619,"percent_change":2516,"volume":2517,"transactions":9,"vwap":1756},"2025-05-19",-1.36,659500,{"date":2519,"open":1855,"high":2520,"low":1626,"close":1620,"change":332,"percent_change":2521,"volume":2522,"transactions":9,"vwap":1620},"2025-05-16",19.16,0.84,968600,{"date":2524,"open":1429,"high":2525,"low":2526,"close":990,"change":1184,"percent_change":2527,"volume":2528,"transactions":9,"vwap":990},"2025-05-15",19.185,18.395,-1.45,720500,{"date":2530,"open":1089,"high":2531,"low":1297,"close":1842,"change":1270,"percent_change":300,"volume":2532,"transactions":9,"vwap":1842},"2025-05-14",19.8,914800,{"date":2534,"open":1885,"high":2535,"low":1636,"close":2536,"change":1220,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-05-13",19.505,19.41,2.81,1653900,{"date":2540,"open":1064,"high":2541,"low":2542,"close":2452,"change":2213,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2452},"2025-05-12",19.32,17.99,6.79,1651300,{"date":2546,"open":1248,"high":1716,"low":1287,"close":1048,"change":1053,"percent_change":2547,"volume":2548,"transactions":9,"vwap":1048},"2025-05-09",1.26,900400,{"date":2550,"open":439,"high":2551,"low":510,"close":1671,"change":1969,"percent_change":2552,"volume":2553,"transactions":9,"vwap":1671},"2025-05-08",17.875,4.18,1313600,{"date":2555,"open":1367,"high":2556,"low":2557,"close":2558,"change":1052,"percent_change":2004,"volume":2559,"transactions":9,"vwap":2558},"2025-05-07",17.07,16.525,16.76,1237300,{"date":2561,"open":1665,"high":1665,"low":2562,"close":598,"change":43,"percent_change":2335,"volume":2563,"transactions":9,"vwap":598},"2025-05-06",16.42,1067200,{"date":2565,"open":439,"high":1677,"low":497,"close":1299,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":1299},"2025-05-05",-0.65,-3.7,1894500,{"date":2570,"open":546,"high":1380,"low":2571,"close":2476,"change":816,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2476},"2025-05-02",16.375,1.97,2240900,{"date":2575,"open":586,"high":1317,"low":488,"close":578,"change":1423,"percent_change":77,"volume":2576,"transactions":9,"vwap":578},"2025-05-01",1362400,{"date":2578,"open":1329,"high":596,"low":451,"close":650,"change":1177,"percent_change":1816,"volume":2579,"transactions":9,"vwap":650},"2025-04-30",1042700,{"date":2581,"open":401,"high":616,"low":2582,"close":1287,"change":816,"percent_change":2583,"volume":2584,"transactions":9,"vwap":1287},"2025-04-29",16.155,2,802200,{"date":2586,"open":1341,"high":596,"low":519,"close":955,"change":1208,"percent_change":2221,"volume":2587,"transactions":9,"vwap":955},"2025-04-28",970600,{"date":185,"open":949,"high":639,"low":598,"close":458,"change":1423,"percent_change":882,"volume":2589,"transactions":9,"vwap":458},850200]