[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RKT":3,"homepage-market-summary":31,"stock-historical-RKT":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RKT","2026-10-08",{"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},"Rocket Companies, Inc.","NYSE",null,"MORTGAGE BANKERS & LOAN CORRESPONDENTS","Rocket Companies is a financial services company that was originally founded as Rock Financial in 1985 and is currently based in Detroit. Rocket Companies offers a wide array of services and products but is best known for its Rocket Mortgage business. The company's mortgage lending operations are split between its direct-to-consumer lending, which sees borrowers accessing the company's lending arm directly through either its mobile app or website, and its partner network where mortgage brokers and other firms use Rocket's origination process to offer loans to their customers. The company has rapidly gained market share in recent years and will also be the largest mortgage servicer in the US following its acquisition of the Mr. Cooper Group.","23,500","Detroit, MI",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},11.76,11.248,11.82,11.17,11.44,0.32,2.8,42908926.766383,119395,11.5287,24.36,10.99,30430290.430425346,5.8,1551,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":184},365,1,1000,{"period_high":26,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},27865804,10171018388.467188,-6.74,"2025-04-28",[185,186,195,206,217,227,238,249,260,271,282,293,304,315,325,335,345,356,366,377,388,395,405,415,425,435,446,454,464,474,485,495,506,515,525,533,544,555,565,573,583,592,600,610,619,629,637,644,653,663,672,682,691,701,711,720,728,735,744,752,761,767,773,780,785,793,798,805,812,820,828,837,844,850,856,862,869,876,883,889,894,900,908,913,921,927,934,941,946,953,961,969,976,981,989,997,1001,1008,1014,1020,1027,1033,1039,1045,1052,1060,1067,1072,1077,1081,1088,1095,1101,1108,1116,1123,1128,1133,1141,1149,1157,1166,1173,1177,1182,1187,1192,1198,1205,1211,1217,1221,1226,1232,1237,1244,1248,1252,1257,1264,1269,1273,1278,1285,1292,1297,1302,1308,1314,1319,1325,1333,1341,1349,1357,1365,1373,1380,1387,1396,1403,1411,1418,1425,1434,1442,1450,1458,1465,1473,1482,1490,1499,1507,1514,1521,1529,1537,1544,1552,1561,1569,1578,1584,1592,1599,1605,1613,1621,1629,1635,1640,1648,1656,1664,1671,1677,1682,1690,1697,1706,1711,1718,1726,1733,1740,1747,1751,1756,1762,1769,1775,1782,1789,1796,1803,1809,1814,1820,1829,1838,1845,1851,1858,1865,1871,1876,1882,1889,1897,1903,1909,1916,1922,1930,1937,1943,1952,1959,1965,1971,1978,1984,1989,1994,1997,2002,2008,2014,2021,2028,2032,2037,2041,2047,2053,2059,2067,2073,2080,2086,2091,2097,2104,2109,2117,2124,2132,2138,2144,2150,2156,2162,2168,2175,2183,2187,2193,2199,2206,2214,2219,2223,2229,2238,2243,2250,2255,2260,2266,2274,2280,2286,2294,2300,2304,2309,2316,2324,2330,2335,2340,2346,2351,2356,2362,2368,2374,2380,2385,2390,2394,2397,2402,2406,2410,2414,2420,2426,2430,2434,2438,2442,2446,2451,2457,2461,2465,2470,2475,2480,2486,2490,2494,2498,2503,2509,2514,2519,2525,2533,2539,2544,2548,2554,2559,2564,2569,2576,2582,2587,2591,2597,2603,2609,2617,2624,2631,2636,2643,2649,2653,2656,2659,2665],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":27,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",11.09,11.47,-0.15,-1.29,39961660.636547,115379,11.3378,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",11.73,11.895,11.52,11.59,-0.09,-0.77,34563319.926273,91508,11.6638,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",11.49,11.77,11.46,11.68,-0.02,-0.17,27041516.547166,85157,11.6487,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",12.66,11.665,11.7,-0.27,-2.26,39134017.779808,130793,12.0095,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",11.42,12.035,11.25,11.97,0.46,4,51770925.034952,149504,11.6782,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",11.8,11.9165,11.5,11.51,-0.18,-1.54,39589842.106942,92971,11.5856,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",11.94,12.065,11.62,11.69,0.05,0.43,35040348.832168,102451,11.7773,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",11.85,11.8701,11.375,11.64,-0.53,-4.35,45497334.849006,140795,11.6545,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-25",11.98,12.29,11.89,12.17,0.24,2.01,31281746.529821,99519,12.1384,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-24",12.07,12.145,11.475,11.93,-0.22,-1.81,44750695.44432,138525,11.8485,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-23",12.53,12.57,12.11,12.15,-0.59,-4.63,42259213.703687,122534,12.2816,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-22",12.75,12.84,12.545,12.74,0.38,3.07,49379219.671304,137962,12.7242,{"date":316,"open":296,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-21",12.59,12.13,12.36,0.07,0.57,39150778.300561,93788,12.4082,{"date":326,"open":327,"high":328,"low":329,"close":274,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-18",12.485,12.675,12.26,-0.28,-2.23,49461916.89389,109750,12.3761,{"date":336,"open":337,"high":338,"low":339,"close":296,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-17",13.36,13.45,12.38,-0.38,-2.93,59399173.145456,146505,12.6094,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-16",13.24,13.35,12.7,12.95,-0.24,-1.82,61965243.602328,141184,13.0223,{"date":357,"open":358,"high":337,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-15",13.25,12.915,13.19,-0.25,-1.86,25878730.951269,111569,13.1145,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-14",13,13.825,12.98,13.44,0.26,1.97,27733845.858475,130284,13.4897,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-11",13.505,13.725,13.14,13.18,-0.01,-0.08,17685592.262835,90678,13.3357,{"date":389,"open":368,"high":390,"low":391,"close":360,"change":351,"percent_change":103,"volume":392,"transactions":393,"vwap":394},"2026-09-10",13.288,12.959,21722862.634521,92811,13.1264,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":340,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-09",13.65,13.79,13.385,13.43,-2.75,22544881.559432,102292,13.538,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":361,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-08",13.95,14.085,13.8,13.81,-1.78,24539887.984406,93878,13.9168,{"date":416,"open":417,"high":418,"low":397,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-04",13.86,14.14,14.06,-0.16,-1.13,24682831.924419,105635,13.9684,{"date":426,"open":407,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-03",14.35,13.82,14.22,0.66,4.87,28027632.354128,120799,14.1376,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-02",13.04,13.7699,13.01,13.56,0.53,4.07,25758059.733622,106200,13.5553,{"date":447,"open":448,"high":379,"low":350,"close":449,"change":340,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-09-01",13.1,13.03,-2.83,21580767.020045,98862,13.1126,{"date":455,"open":456,"high":457,"low":358,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-31",13.5,13.535,13.41,-0.36,-2.61,24702137.579093,88304,13.3809,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":39,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-28",14.23,14.545,13.75,13.77,-3.3,23451816.913549,95177,13.9921,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-27",13.84,14.315,13.78,14.24,0.34,2.45,23578727.656509,93618,14.1512,{"date":486,"open":487,"high":488,"low":409,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-26",14.09,14.29,13.9,-0.4,-2.8,14514557.658681,64617,13.9711,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-25",14.38,14.4,13.865,14.3,0.21,1.49,28883497.202933,102812,14.1655,{"date":507,"open":508,"high":509,"low":409,"close":487,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-24",13.92,14.11,0.16,1.15,17800059.098945,84433,13.98,{"date":516,"open":479,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-21",14.25,13.72,13.93,-0.13,-0.92,23450045.344425,89031,13.9452,{"date":526,"open":488,"high":527,"low":489,"close":419,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-20",14.48,-0.57,-3.9,22262258.750134,105139,14.1005,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-19",14.85,15.09,14.531,14.63,0.64,4.57,19655253.877218,87301,14.7664,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-18",14.2,14.32,13.975,13.99,-0.51,-3.52,17685019.740359,90843,14.0858,{"date":556,"open":557,"high":558,"low":500,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-17",14.53,14.795,14.5,-0.26,-1.76,17623444.928403,86341,14.4819,{"date":566,"open":567,"high":536,"low":568,"close":569,"change":330,"percent_change":362,"volume":570,"transactions":571,"vwap":572},"2026-08-14",15.025,14.66,14.76,19100672.308383,99629,14.8469,{"date":574,"open":500,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-13",15.18,14.26,15.04,0.99,7.05,34376957.908088,143827,14.9132,{"date":584,"open":585,"high":585,"low":586,"close":587,"change":222,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-12",14.65,13.7501,14.05,-1.89,33493698.17111,144954,14.0048,{"date":593,"open":469,"high":594,"low":595,"close":547,"change":596,"percent_change":442,"volume":597,"transactions":598,"vwap":599},"2026-08-11",14.385,13.635,0.56,32672797.75816,139562,14.0623,{"date":601,"open":458,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-10",14,13.29,13.76,0.04,0.29,27751367.724882,135020,13.7382,{"date":611,"open":466,"high":612,"low":613,"close":518,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-07",14.28,13.13,0.5,3.78,41824270.66831,204659,13.5534,{"date":620,"open":456,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-06",13.52,13.015,13.22,-0.64,-4.62,37310030.690888,167693,13.1803,{"date":630,"open":602,"high":631,"low":632,"close":417,"change":361,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-05",14.275,13.735,-1.77,17754112.744205,98363,13.9042,{"date":638,"open":489,"high":639,"low":489,"close":509,"change":256,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-04",14.39,3.14,26768617.840885,103442,14.1963,{"date":645,"open":646,"high":478,"low":358,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-08-03",13.27,13.68,0.78,6.05,18843481.662586,96881,13.5931,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":459,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-31",13.16,13.305,12.765,12.9,-2.71,21250397.140004,111142,12.9316,{"date":664,"open":489,"high":489,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-30",12.63,13.26,-0.44,-3.21,34962501.46834,126768,13.0434,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":330,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-29",13.59,14.57,13.48,13.7,-2,49352340.452582,175885,13.9608,{"date":683,"open":684,"high":602,"low":685,"close":514,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-28",13.46,13.2,0.49,3.63,25779808.955226,110674,13.8089,{"date":692,"open":693,"high":694,"low":646,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-27",13.3,13.62,13.49,0.44,3.37,25604506.411443,91303,13.4374,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":123,"volume":708,"transactions":709,"vwap":710},"2026-07-24",12.93,13.31,12.605,13.05,0.27,28114864.900971,91774,13.0626,{"date":712,"open":439,"high":713,"low":296,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-23",13.055,12.78,-0.66,-4.91,29983473.539455,118157,12.8101,{"date":721,"open":456,"high":722,"low":723,"close":371,"change":724,"percent_change":245,"volume":725,"transactions":726,"vwap":727},"2026-07-22",13.63,13.415,-0.21,15817264.181066,66860,13.4833,{"date":729,"open":514,"high":419,"low":722,"close":397,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-21",-0.34,-2.43,21198233.190197,78318,13.7675,{"date":736,"open":737,"high":738,"low":409,"close":549,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-20",14.67,14.77,-0.55,-3.78,34956199.946393,114094,14.0267,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":459,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-17",14.68,14.95,14.465,14.54,-2.42,37614100,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-16",14.96,15.34,14.58,14.9,0.3,2.05,45001600,{"date":762,"open":559,"high":575,"low":763,"close":764,"change":758,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-15",14.495,14.6,2.1,31066400,{"date":768,"open":769,"high":770,"low":517,"close":500,"change":771,"percent_change":22,"volume":772,"transactions":9,"vwap":500},"2026-07-14",14.61,14.71,0.39,26585100,{"date":774,"open":546,"high":775,"low":369,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-13",14.405,13.91,-0.48,-3.34,23775900,{"date":781,"open":782,"high":569,"low":479,"close":639,"change":213,"percent_change":783,"volume":784,"transactions":9,"vwap":639},"2026-07-10",14.74,-1.17,18327400,{"date":786,"open":466,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-09",14.665,13.97,14.56,0.4,2.82,27183900,{"date":794,"open":795,"high":576,"low":468,"close":796,"change":39,"percent_change":668,"volume":797,"transactions":9,"vwap":796},"2026-07-08",14.19,14.16,32721500,{"date":799,"open":800,"high":801,"low":802,"close":538,"change":521,"percent_change":803,"volume":804,"transactions":9,"vwap":538},"2026-07-07",15.26,15.55,14.42,-5.92,28642200,{"date":806,"open":807,"high":808,"low":809,"close":801,"change":288,"percent_change":810,"volume":811,"transactions":9,"vwap":801},"2026-07-06",15.66,15.84,15.35,-1.4,23810800,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":384,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-07-02",15.89,16.09,15.175,15.77,-0.5,26411600,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":53,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-07-01",15.67,16.385,15.46,15.85,0.63,29961200,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-30",15.6,16.25,15.5,15.75,0.25,1.61,62160900,{"date":838,"open":839,"high":840,"low":841,"close":832,"change":614,"percent_change":842,"volume":843,"transactions":9,"vwap":832},"2026-06-29",15,15.56,14.8,3.33,35609100,{"date":845,"open":846,"high":847,"low":527,"close":839,"change":848,"percent_change":502,"volume":849,"transactions":9,"vwap":839},"2026-06-26",14.73,15.17,0.22,40182700,{"date":851,"open":852,"high":853,"low":756,"close":854,"change":255,"percent_change":480,"volume":855,"transactions":9,"vwap":854},"2026-06-25",14.72,15.535,14.78,50936400,{"date":857,"open":489,"high":858,"low":489,"close":846,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":846},"2026-06-24",15.37,1.26,9.35,61074800,{"date":863,"open":655,"high":380,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-23",13.09,13.47,0.13,0.97,34107700,{"date":870,"open":509,"high":466,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-22",13.32,13.34,-1.08,-7.49,30203300,{"date":877,"open":878,"high":879,"low":348,"close":802,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":802},"2026-06-18",13.475,14.46,1.2,9.08,52813700,{"date":884,"open":602,"high":639,"low":885,"close":623,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":623},"2026-06-17",12.97,-0.7,-5.03,48524500,{"date":890,"open":468,"high":891,"low":456,"close":508,"change":892,"percent_change":320,"volume":893,"transactions":9,"vwap":508},"2026-06-16",14.355,0.01,38265500,{"date":895,"open":519,"high":467,"low":896,"close":776,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":776},"2026-06-15",13.83,0.84,6.43,42584500,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":459,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-12",13.53,13.6,12.961,13.07,-2.68,20440700,{"date":909,"open":309,"high":910,"low":319,"close":400,"change":108,"percent_change":911,"volume":912,"transactions":9,"vwap":400},"2026-06-11",13.555,7.1,28782700,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":624,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-10",13.02,13.06,12.46,12.54,-4.86,14133700,{"date":922,"open":923,"high":358,"low":923,"close":382,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":382},"2026-06-09",12.49,0.83,6.72,20457200,{"date":928,"open":929,"high":307,"low":276,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-08",12.8,12.35,-0.3,-2.37,21336500,{"date":935,"open":915,"high":936,"low":327,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-05",13.094,12.65,-0.58,-4.38,24945900,{"date":942,"open":613,"high":371,"low":439,"close":943,"change":606,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-06-04",13.23,2.24,29014500,{"date":947,"open":604,"high":896,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-03",12.865,12.94,-1.09,-7.77,36789700,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":190,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-06-02",14.07,14.245,13.88,14.03,-1.06,19498700,{"date":962,"open":963,"high":527,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-01",14.17,14.02,14.18,-0.33,-2.27,19103400,{"date":970,"open":971,"high":558,"low":517,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-29",14.34,14.51,0.11,0.76,31593900,{"date":977,"open":419,"high":978,"low":896,"close":498,"change":866,"percent_change":979,"volume":980,"transactions":9,"vwap":498},"2026-05-28",14.41,0.91,18113600,{"date":982,"open":418,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-27",14.543,14.065,14.27,0.23,1.64,17310500,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":834,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-26",14.12,14.43,13.965,14.04,1.81,19686400,{"date":998,"open":587,"high":587,"low":999,"close":398,"change":384,"percent_change":938,"volume":1000,"transactions":9,"vwap":398},"2026-05-22",13.4,17005900,{"date":1002,"open":1003,"high":1004,"low":655,"close":1005,"change":277,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-21",13.33,13.915,13.87,1.76,24248900,{"date":1009,"open":349,"high":397,"low":1010,"close":722,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":722},"2026-05-20",12.55,0.96,7.58,22973300,{"date":1015,"open":658,"high":658,"low":339,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-19",12.67,-0.37,-2.84,37410100,{"date":1021,"open":872,"high":1022,"low":1023,"close":437,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":437},"2026-05-18",13.61,12.955,-0.31,-2.32,22995100,{"date":1028,"open":1029,"high":549,"low":646,"close":348,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":348},"2026-05-15",13.955,-0.93,-6.51,23023400,{"date":1034,"open":1035,"high":1036,"low":1035,"close":612,"change":696,"percent_change":1037,"volume":1038,"transactions":9,"vwap":612},"2026-05-14",13.94,14.88,3.18,21920400,{"date":1040,"open":1041,"high":789,"low":409,"close":476,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":476},"2026-05-13",14.52,-0.96,-6.49,28478200,{"date":1046,"open":1047,"high":1048,"low":1049,"close":841,"change":174,"percent_change":1050,"volume":1051,"transactions":9,"vwap":841},"2026-05-12",14.64,14.93,14.235,-0.2,25403400,{"date":1053,"open":1054,"high":801,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-11",15.51,14.615,14.83,-0.86,-5.48,30505600,{"date":1061,"open":769,"high":1062,"low":769,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-08",15.86,15.69,1.54,10.88,37253400,{"date":1068,"open":737,"high":738,"low":587,"close":1069,"change":818,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-07",14.15,-3.41,28963500,{"date":1073,"open":559,"high":1074,"low":559,"close":585,"change":596,"percent_change":1075,"volume":1076,"transactions":9,"vwap":585},"2026-05-06",14.985,3.97,26299600,{"date":1078,"open":963,"high":985,"low":489,"close":487,"change":1079,"percent_change":321,"volume":1080,"transactions":9,"vwap":487},"2026-05-05",0.08,17828200,{"date":1082,"open":764,"high":1083,"low":788,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-04",14.785,14.01,-0.63,-4.3,18900100,{"date":1089,"open":1090,"high":1048,"low":1091,"close":1047,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1047},"2026-05-01",14.75,14.555,0.02,0.14,14755000,{"date":1096,"open":557,"high":747,"low":1097,"close":1098,"change":848,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-30",14.37,14.62,1.53,14577300,{"date":1102,"open":1103,"high":1104,"low":500,"close":498,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":498},"2026-04-29",15.11,15.131,-0.91,-5.94,22957500,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1105,"volume":1115,"transactions":9,"vwap":1113},"2026-04-28",15.4,15.76,15.22,15.31,-0.14,12097100,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":190,"percent_change":1042,"volume":1122,"transactions":9,"vwap":1121},"2026-04-27",15.36,15.765,15.3,15.45,12795300,{"date":1124,"open":73,"high":1125,"low":1118,"close":830,"change":21,"percent_change":1126,"volume":1127,"transactions":9,"vwap":830},"2026-04-24",15.94,2.09,15400300,{"date":1129,"open":800,"high":1130,"low":1074,"close":1131,"change":174,"percent_change":1050,"volume":1132,"transactions":9,"vwap":1131},"2026-04-23",15.475,15.28,19903700,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1113,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1113},"2026-04-22",16.15,16.3,15.14,-0.6,-3.77,27375400,{"date":1142,"open":1143,"high":1144,"low":814,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-21",17.15,17.36,15.91,-1.21,-7.07,28210600,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":686,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-04-20",16.61,17.18,16.32,17.12,2.95,23657400,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-17",16.52,16.985,16.375,16.63,0.87,5.52,37318900,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1111,"change":372,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1111},"2026-04-16",15.59,15.97,15.32,1.68,39608200,{"date":1174,"open":1110,"high":1063,"low":1137,"close":832,"change":53,"percent_change":1175,"volume":1176,"transactions":9,"vwap":832},"2026-04-15",0.65,31387200,{"date":1178,"open":1120,"high":1168,"low":1179,"close":1110,"change":1079,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1110},"2026-04-14",15.165,0.52,20538600,{"date":1183,"open":854,"high":1118,"low":737,"close":1170,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1170},"2026-04-13",0.47,3.16,23181800,{"date":1188,"open":1189,"high":1190,"low":675,"close":535,"change":213,"percent_change":421,"volume":1191,"transactions":9,"vwap":535},"2026-04-10",15.01,15.075,21475600,{"date":1193,"open":846,"high":1194,"low":631,"close":1195,"change":244,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-09",15.24,15.02,-1.18,33969400,{"date":1199,"open":1200,"high":808,"low":1201,"close":1202,"change":142,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-08",15.65,14.915,15.2,4.76,35003400,{"date":1206,"open":535,"high":1195,"low":1207,"close":972,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":972},"2026-04-07",14.21,-0.52,-3.46,21629200,{"date":1212,"open":536,"high":1213,"low":1214,"close":1215,"change":320,"percent_change":1184,"volume":1216,"transactions":9,"vwap":1215},"2026-04-06",15.21,14.81,15.03,21517700,{"date":1218,"open":1035,"high":839,"low":518,"close":754,"change":441,"percent_change":1219,"volume":1220,"transactions":9,"vwap":754},"2026-04-02",3.67,30606600,{"date":1222,"open":1223,"high":1047,"low":429,"close":992,"change":1224,"percent_change":859,"volume":1225,"transactions":9,"vwap":992},"2026-04-01",14.45,0.18,19572400,{"date":1227,"open":1228,"high":1229,"low":647,"close":517,"change":974,"percent_change":1230,"volume":1231,"transactions":9,"vwap":517},"2026-03-31",13.69,14.455,5.63,37206900,{"date":1233,"open":1234,"high":991,"low":400,"close":695,"change":244,"percent_change":1235,"volume":1236,"transactions":9,"vwap":695},"2026-03-30",13.89,-1.32,24860500,{"date":1238,"open":478,"high":1239,"low":1240,"close":1241,"change":330,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-03-27",14.13,13.58,13.67,-2.01,17188900,{"date":1245,"open":409,"high":509,"low":518,"close":407,"change":730,"percent_change":1246,"volume":1247,"transactions":9,"vwap":407},"2026-03-26",-2.38,22642600,{"date":1249,"open":802,"high":675,"low":788,"close":488,"change":169,"percent_change":1250,"volume":1251,"transactions":9,"vwap":488},"2026-03-25",0.85,21505000,{"date":1253,"open":1254,"high":1255,"low":1241,"close":963,"change":201,"percent_change":1085,"volume":1256,"transactions":9,"vwap":963},"2026-03-24",14.115,14.295,21322400,{"date":1258,"open":971,"high":1259,"low":1260,"close":576,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":576},"2026-03-23",14.525,13.895,0.61,4.47,25328200,{"date":1265,"open":497,"high":879,"low":371,"close":397,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":397},"2026-03-20",-1,-6.83,36659700,{"date":1270,"open":428,"high":782,"low":397,"close":585,"change":1271,"percent_change":1155,"volume":1272,"transactions":9,"vwap":585},"2026-03-19",0.42,23576500,{"date":1274,"open":879,"high":1083,"low":1207,"close":466,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":466},"2026-03-18",-0.61,-4.11,15456100,{"date":1279,"open":757,"high":1280,"low":1281,"close":1282,"change":1079,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-17",15.19,14.805,14.84,0.54,17612300,{"date":1286,"open":1287,"high":1288,"low":585,"close":569,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":569},"2026-03-16",14.99,15.155,0.62,4.38,25645700,{"date":1293,"open":1090,"high":841,"low":1294,"close":418,"change":667,"percent_change":1295,"volume":1296,"transactions":9,"vwap":418},"2026-03-13",14.08,-3.02,21922000,{"date":1298,"open":839,"high":1299,"low":527,"close":756,"change":528,"percent_change":1300,"volume":1301,"transactions":9,"vwap":756},"2026-03-12",15.33,-3.76,29756500,{"date":1303,"open":1202,"high":73,"low":1304,"close":1305,"change":1306,"percent_change":223,"volume":1307,"transactions":9,"vwap":1305},"2026-03-11",14.825,15.15,-0.35,19725200,{"date":1309,"open":1310,"high":1311,"low":1312,"close":832,"change":201,"percent_change":938,"volume":1313,"transactions":9,"vwap":832},"2026-03-10",15.58,15.956,15.435,27058700,{"date":1315,"open":585,"high":1316,"low":517,"close":1168,"change":539,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1168},"2026-03-09",15.61,4.28,31476200,{"date":1320,"open":1120,"high":1121,"low":1321,"close":747,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":747},"2026-03-06",14.7,-0.71,-4.53,49782700,{"date":1326,"open":1327,"high":1328,"low":1329,"close":807,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":807},"2026-03-05",16.29,16.72,15.57,-0.97,-5.83,37316400,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1162,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1162},"2026-03-04",16.34,16.69,16.16,0.2,1.22,29472300,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":459,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-03-03",16.07,16.747,15.585,16.43,-2.14,39072300,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":810,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-02",17.57,17.65,16.64,16.79,-7.7,37117700,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1271,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-02-27",18.1,18.49,17.45,18.19,2.36,54272200,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":696,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-02-26",17.3,17.87,17.225,17.77,2.54,22269200,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1377,"change":340,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-02-25",17.85,16.97,17.33,-2.15,33905400,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1289,"percent_change":687,"volume":1386,"transactions":9,"vwap":1385},"2026-02-24",16.9,17.75,16.58,17.71,23899400,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-02-23",17.96,18.037001,16.885,17.09,-0.89,-4.95,18958700,{"date":1397,"open":1398,"high":1399,"low":1383,"close":1400,"change":1017,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-02-20",18.08,18.27,17.98,-2.02,18060300,{"date":1404,"open":1399,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-19",18.36,17.965,18.35,-0.1,-0.54,16529500,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1079,"percent_change":696,"volume":1417,"transactions":9,"vwap":1416},"2026-02-18",18.28,18.7,18.14,18.45,19756100,{"date":1419,"open":1420,"high":1421,"low":1389,"close":1422,"change":1024,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-02-17",18.575,18.89,18.37,-1.66,24483200,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-02-13",18.049999,18.88,17.95,18.68,0.93,5.24,24448900,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1383,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1383},"2026-02-12",18.715,19.14,17.25,-0.84,-4.52,43240700,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1423,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-02-11",19.75,19.813,18.25,18.59,-8.2,41757400,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":539,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-02-10",19.69,20.3,19.62,20.25,3.26,16570700,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1462,"change":152,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-02-09",18.9,19.655,19.61,3.87,23188700,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1428,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1428},"2026-02-06",19.7,19.8,18.79,-0.32,-1.67,28325100,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-05",19.6,19.73,18.87,19.2,-0.8,-4,31475400,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1306,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-02-04",20.32,20.73,19.265,20,-1.72,30054600,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-03",20.23,21.195,19.96,20.35,1.58,8.42,58312800,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":897,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-02-02",17.725,19.27,17.66,18.77,4.68,42818900,{"date":1508,"open":1509,"high":1437,"low":1510,"close":1511,"change":1018,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-01-30",19.049999,17.049999,17.93,-13.67,87112500,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":892,"percent_change":255,"volume":1520,"transactions":9,"vwap":1519},"2026-01-29",20.6,20.84,20.29,20.77,33204400,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":222,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-01-28",20.97,21.375,20.65,20.76,-1.28,20959000,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":244,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-01-27",20.95,21.11,20.665,21.030001,-0.85,17652300,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1093,"percent_change":430,"volume":1543,"transactions":9,"vwap":1542},"2026-01-26",20.9,21.3,20.69,21.21,19218300,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":678,"volume":1551,"transactions":9,"vwap":1549},"2026-01-23",21.35,21.735,20.53,21.07,-0.43,24931800,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-01-22",21.31,21.77,21.255,21.5,0.28,1.32,23505400,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1300,"volume":1568,"transactions":9,"vwap":1566},"2026-01-21",21.9,22.11,20.91,21.22,-0.83,32630200,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-01-20",22.02,22.675,21.89,22.049999,-1.19,-5.12,28068900,{"date":1579,"open":1580,"high":26,"low":1581,"close":1582,"change":1050,"percent_change":1535,"volume":1583,"transactions":9,"vwap":1582},"2026-01-16",23.8,22.785,23.24,47277800,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-01-15",22.9,23.6,23.44,0.77,3.4,27602200,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":201,"percent_change":490,"volume":1598,"transactions":9,"vwap":1597},"2026-01-14",22.83,23.07,22.425,22.67,29964000,{"date":1600,"open":1601,"high":1588,"low":1602,"close":1603,"change":159,"percent_change":289,"volume":1604,"transactions":9,"vwap":1603},"2026-01-13",23.23,22.68,22.76,30031500,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":39,"volume":1612,"transactions":9,"vwap":1610},"2026-01-12",22.81,23.495,22.63,23.18,-0.11,36030200,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":759,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-01-09",22.08,23.415,22,23.29,9.65,73308900,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":147,"volume":1628,"transactions":9,"vwap":1626},"2026-01-08",20.96,21.645,20.78,21.24,-0.04,23051100,{"date":1630,"open":1631,"high":1632,"low":1539,"close":1633,"change":320,"percent_change":74,"volume":1634,"transactions":9,"vwap":1633},"2026-01-07",21.42,22.045,21.28,49649900,{"date":1636,"open":1637,"high":1546,"low":1638,"close":1542,"change":973,"percent_change":1180,"volume":1639,"transactions":9,"vwap":1542},"2026-01-06",20.93,20.41,25165800,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1339,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2026-01-05",19.985,21.43,19.9,21.1,6.14,43445800,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1180,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2026-01-02",19.5,20.084999,19.28,19.88,2.69,21614600,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":886,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-12-31",20.049999,20.16,19.165,19.36,-3.49,17498300,{"date":1665,"open":1650,"high":1666,"low":1667,"close":1668,"change":142,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-12-30",20.27,19.32,20.059999,3.56,38240500,{"date":1672,"open":1673,"high":1650,"low":1674,"close":1675,"change":1627,"percent_change":724,"volume":1676,"transactions":9,"vwap":1675},"2025-12-29",19.4,19.08,19.37,11075500,{"date":1678,"open":1650,"high":1679,"low":1652,"close":1680,"change":1627,"percent_change":724,"volume":1681,"transactions":9,"vwap":1680},"2025-12-26",19.51,19.41,5922600,{"date":1683,"open":1674,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-12-24",19.63,18.96,19.45,0.37,1.94,8114300,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1674,"change":190,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1674},"2025-12-23",18.94,19.135,18.71,-0.78,13409100,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-12-22",19.1,19.39,18.82,19.23,0.15,0.79,15534700,{"date":1707,"open":1708,"high":1680,"low":1428,"close":1674,"change":256,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1674},"2025-12-19",19,2.31,19599700,{"date":1712,"open":1713,"high":1714,"low":1420,"close":1715,"change":686,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-12-18",18.98,19.12,18.65,2.7,18720600,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":966,"volume":1725,"transactions":9,"vwap":1723},"2025-12-17",18.265,18.455,18.09,18.16,-0.06,14924800,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1092,"percent_change":973,"volume":1732,"transactions":9,"vwap":1731},"2025-12-16",18.13,18.33,17.875,18.22,17280700,{"date":1734,"open":1694,"high":1735,"low":1736,"close":1737,"change":550,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-12-15",18.83,17.76,18.2,-2.73,28538700,{"date":1741,"open":1478,"high":1742,"low":1743,"close":1694,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1694},"2025-12-12",19.34,18.66,-0.65,-3.36,14319100,{"date":1748,"open":1700,"high":1494,"low":1749,"close":1661,"change":169,"percent_change":1289,"volume":1750,"transactions":9,"vwap":1661},"2025-12-11",19.29,14360300,{"date":1752,"open":1685,"high":1753,"low":1460,"close":1754,"change":834,"percent_change":1559,"volume":1755,"transactions":9,"vwap":1754},"2025-12-10",19.687,19.24,23838200,{"date":1757,"open":1743,"high":1758,"low":1759,"close":1760,"change":1224,"percent_change":1011,"volume":1761,"transactions":9,"vwap":1760},"2025-12-09",19.02,18.58,18.99,13618900,{"date":1763,"open":1478,"high":1764,"low":1765,"close":1766,"change":288,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-12-08",19.3,18.61,18.81,-1.16,15416100,{"date":1770,"open":1675,"high":1771,"low":1772,"close":1773,"change":459,"percent_change":362,"volume":1774,"transactions":9,"vwap":1773},"2025-12-05",19.64,18.885,19.030001,20606600,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1700,"change":1470,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1700},"2025-12-04",19.65,20.12,19.285,-1.62,26520300,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1627,"percent_change":1050,"volume":1788,"transactions":9,"vwap":1787},"2025-12-03",19.87,20.155,19.58,19.71,23289400,{"date":1790,"open":1791,"high":1516,"low":1792,"close":1444,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1444},"2025-12-02",20.4,19.74,-0.56,-2.76,26358700,{"date":1797,"open":1650,"high":1798,"low":1799,"close":1800,"change":74,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-12-01",20.45,19.206,20.31,1.65,36538300,{"date":1804,"open":1805,"high":1487,"low":1806,"close":1807,"change":277,"percent_change":1339,"volume":1808,"transactions":9,"vwap":1807},"2025-11-28",19.77,19.68,19.98,8002900,{"date":1810,"open":1771,"high":1811,"low":1700,"close":1792,"change":1079,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1792},"2025-11-26",20.09,0.41,24753000,{"date":1815,"open":1399,"high":1816,"low":1446,"close":1817,"change":1064,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-11-25",19.78,19.66,8.5,38824100,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-11-24",17.59,18.225,17.304,18.12,0.68,3.9,38286900,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-11-21",16.67,17.5,16.55,17.44,1.27,7.85,34065000,{"date":1839,"open":1154,"high":1840,"low":1841,"close":1842,"change":1275,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-11-20",17.79,16.065001,16.17,-3.64,37006500,{"date":1846,"open":1392,"high":1361,"low":1847,"close":1848,"change":147,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-11-19",16.663,16.78,-1.12,49338800,{"date":1852,"open":1853,"high":1854,"low":1136,"close":1376,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1376},"2025-11-18",16.35,17.105,0.55,3.35,28781100,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1862,"change":1085,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-11-17",17.040001,16.22,16.42,-3.7,23852400,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1510,"change":1408,"percent_change":938,"volume":1870,"transactions":9,"vwap":1510},"2025-11-14",17,17.365,16.82,44312900,{"date":1872,"open":1873,"high":1359,"low":1874,"close":1143,"change":1695,"percent_change":267,"volume":1875,"transactions":9,"vwap":1143},"2025-11-13",17.99,17.13,35820200,{"date":1877,"open":1878,"high":1879,"low":1144,"close":1511,"change":1079,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1511},"2025-11-12",17.84,18.165,0.45,30528900,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1375,"change":1589,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1375},"2025-11-11",17.22,17.91,16.95,4.51,48365400,{"date":1890,"open":1335,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-11-10",17.23,16.205,17.08,0.92,5.69,59307700,{"date":1898,"open":1899,"high":1842,"low":1900,"close":1337,"change":1855,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1337},"2025-11-07",15.43,15.341,3.52,33795500,{"date":1904,"open":1905,"high":1336,"low":801,"close":1316,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1316},"2025-11-06",16.53,-0.69,-4.23,48658200,{"date":1910,"open":1328,"high":1911,"low":1912,"close":1136,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1136},"2025-11-05",16.829,16,-0.46,-2.74,31270200,{"date":1917,"open":1918,"high":1382,"low":1919,"close":1920,"change":520,"percent_change":202,"volume":1921,"transactions":9,"vwap":1920},"2025-11-04",16.57,16.26,16.76,43839000,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":986,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-11-03",16.13,17.175,16.105,16.89,1.38,41392300,{"date":1931,"open":1932,"high":1328,"low":1062,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-10-31",16.18,16.66,0.72,4.52,80667700,{"date":1938,"open":1939,"high":1940,"low":825,"close":1125,"change":931,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1125},"2025-10-30",16.01,16.45,-1.85,56502500,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-10-29",17.51,17.7,16.12,16.24,-1.27,-7.25,56967000,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1945,"change":1744,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1945},"2025-10-28",17.97,18.17,17.47,-3.58,40572200,{"date":1960,"open":1961,"high":1731,"low":1962,"close":1723,"change":606,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1723},"2025-10-27",18.01,17.38,1.62,50107000,{"date":1966,"open":1967,"high":1968,"low":1736,"close":1368,"change":372,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1368},"2025-10-24",18,18.44,1.48,36591900,{"date":1972,"open":1973,"high":1974,"low":1973,"close":1975,"change":707,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-10-23",17.26,17.83,17.61,1.56,63461900,{"date":1979,"open":1369,"high":1980,"low":1981,"close":1982,"change":758,"percent_change":1006,"volume":1983,"transactions":9,"vwap":1982},"2025-10-22",17.605,16.945,17.34,36158900,{"date":1985,"open":1986,"high":1987,"low":1382,"close":1860,"change":201,"percent_change":266,"volume":1988,"transactions":9,"vwap":1860},"2025-10-21",17.1,17.525,43432700,{"date":1990,"open":1991,"high":1992,"low":1833,"close":1874,"change":1184,"percent_change":791,"volume":1993,"transactions":9,"vwap":1874},"2025-10-20",16.68,17.265,57590800,{"date":1995,"open":1833,"high":1927,"low":1919,"close":1933,"change":973,"percent_change":430,"volume":1996,"transactions":9,"vwap":1933},"2025-10-17",31186400,{"date":1998,"open":1999,"high":2000,"low":1327,"close":1833,"change":244,"percent_change":873,"volume":2001,"transactions":9,"vwap":1833},"2025-10-16",16.85,16.866,41103000,{"date":2003,"open":2004,"high":2005,"low":1336,"close":2006,"change":147,"percent_change":1849,"volume":2007,"transactions":9,"vwap":2006},"2025-10-15",17.059999,17.39,16.73,31129200,{"date":2009,"open":1136,"high":1154,"low":2010,"close":2011,"change":233,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-10-14",16.040001,16.92,2.79,38651800,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":320,"percent_change":256,"volume":2020,"transactions":9,"vwap":2019},"2025-10-13",16.56,16.74,16.1,16.46,21872800,{"date":2022,"open":2023,"high":2024,"low":1947,"close":2025,"change":866,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-10-10",16.395,16.825,16.39,0.8,34426900,{"date":2029,"open":1861,"high":1159,"low":2030,"close":1919,"change":605,"percent_change":834,"volume":2031,"transactions":9,"vwap":1919},"2025-10-09",15.8,45818200,{"date":2033,"open":2034,"high":1354,"low":2035,"close":1861,"change":1724,"percent_change":1017,"volume":2036,"transactions":9,"vwap":1861},"2025-10-08",16.54,16.21,36456000,{"date":2038,"open":1510,"high":1986,"low":825,"close":2039,"change":715,"percent_change":529,"volume":2040,"transactions":9,"vwap":2039},"2025-10-07",16.28,59866900,{"date":2042,"open":1511,"high":2043,"low":1382,"close":2044,"change":1057,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-10-06",17.967,16.94,-4.83,58464000,{"date":2048,"open":1968,"high":1701,"low":2049,"close":2050,"change":528,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-10-03",17.63,17.8,-3.1,191092700,{"date":2054,"open":1504,"high":1477,"low":2055,"close":1422,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1422},"2025-10-02",17.785,-1.22,-6.23,91027800,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":501,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-10-01",19.76,20.62,19.25,19.59,1.08,95607900,{"date":2068,"open":1495,"high":1791,"low":2069,"close":2070,"change":2071,"percent_change":1139,"volume":2072,"transactions":9,"vwap":2070},"2025-09-30",18.465,19.38,-0.76,29723100,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2076,"change":826,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-09-29",19.55,20.14,19.17,3.23,21421700,{"date":2081,"open":2082,"high":1444,"low":2083,"close":1679,"change":233,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1679},"2025-09-26",19.11,18.92,2.41,21805600,{"date":2087,"open":2088,"high":2089,"low":1701,"close":1509,"change":1409,"percent_change":1794,"volume":2090,"transactions":9,"vwap":1509},"2025-09-25",19.01,19.33,19369200,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2064,"change":174,"percent_change":190,"volume":2096,"transactions":9,"vwap":2064},"2025-09-24",19.565,20.055,19.261,20625800,{"date":2098,"open":2099,"high":2100,"low":2101,"close":1454,"change":1050,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1454},"2025-09-23",19.86,20.38,19.522,-1.01,22886300,{"date":2105,"open":2106,"high":1638,"low":1792,"close":2107,"change":1906,"percent_change":1745,"volume":2108,"transactions":9,"vwap":2107},"2025-09-22",20.15,19.82,33141300,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":1085,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-09-19",21.2,21.4,20.19,20.51,-2.98,21839800,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":212,"percent_change":201,"volume":2123,"transactions":9,"vwap":2122},"2025-09-18",21.01,21.54,20.56,21.14,21810500,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":771,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-09-17",21.059999,21.96,20.265,21.16,1.88,32820100,{"date":2133,"open":2134,"high":2134,"low":2135,"close":1519,"change":966,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1519},"2025-09-16",21.12,20.094999,-1.56,22885900,{"date":2139,"open":1633,"high":2140,"low":2141,"close":1645,"change":2142,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1645},"2025-09-15",21.75,20.905,0,24065300,{"date":2145,"open":2146,"high":2147,"low":2148,"close":1645,"change":383,"percent_change":68,"volume":2149,"transactions":9,"vwap":1645},"2025-09-12",20.79,21.44,20.66,22608500,{"date":2151,"open":2152,"high":2153,"low":2154,"close":1532,"change":501,"percent_change":177,"volume":2155,"transactions":9,"vwap":1532},"2025-09-11",21.37,22.555,20.88,50859700,{"date":2157,"open":2158,"high":1615,"low":2159,"close":1539,"change":696,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1539},"2025-09-10",21.39,20.64,2.15,39784900,{"date":2163,"open":1518,"high":2164,"low":2165,"close":2166,"change":212,"percent_change":1408,"volume":2167,"transactions":9,"vwap":2166},"2025-09-09",20.49,19.872,20.46,17392100,{"date":2169,"open":1666,"high":2170,"low":2171,"close":2172,"change":848,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-09-08",20.5,19.95,20.48,1.09,22760600,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":29,"volume":2182,"transactions":9,"vwap":2180},"2025-09-05",19.99,20.47,19.35,20.26,1.11,39315100,{"date":2184,"open":1967,"high":1702,"low":1967,"close":2185,"change":1835,"percent_change":911,"volume":2186,"transactions":9,"vwap":2185},"2025-09-04",19.15,25201400,{"date":2188,"open":2189,"high":1873,"low":1143,"close":2190,"change":1934,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-09-03",17.2,17.88,4.2,17756000,{"date":2194,"open":1986,"high":2195,"low":1991,"close":2196,"change":1275,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-09-02",17.42,17.16,-3.43,12995300,{"date":2200,"open":1429,"high":2201,"low":2202,"close":1370,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1370},"2025-08-29",18.135,17.625,-0.12,-0.67,15830500,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":147,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-08-28",18.3,18.325,17.52,17.89,-1.05,14083000,{"date":2215,"open":1421,"high":1708,"low":2216,"close":1398,"change":1057,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1398},"2025-08-27",18.059999,-4.54,23637900,{"date":2220,"open":1701,"high":1713,"low":2221,"close":1692,"change":501,"percent_change":90,"volume":2222,"transactions":9,"vwap":1692},"2025-08-26",18.43,18239100,{"date":2224,"open":1460,"high":1674,"low":2225,"close":2226,"change":777,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-08-25",18.6,18.73,-2.5,14800700,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-08-22",17.68,19.625,17.55,19.21,1.63,9.27,30245700,{"date":2239,"open":2240,"high":2231,"low":1874,"close":2241,"change":244,"percent_change":2102,"volume":2242,"transactions":9,"vwap":2241},"2025-08-21",17.6,17.58,14954600,{"date":2244,"open":2245,"high":2246,"low":1736,"close":1736,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":1736},"2025-08-20",18.42,18.57,-0.68,-3.69,14486000,{"date":2251,"open":1955,"high":1968,"low":2252,"close":1968,"change":1261,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1968},"2025-08-19",17.805,3.42,17699700,{"date":2256,"open":2257,"high":2257,"low":2258,"close":1974,"change":886,"percent_change":740,"volume":2259,"transactions":9,"vwap":1974},"2025-08-18",18.5,17.69,11885700,{"date":2261,"open":1509,"high":2262,"low":2263,"close":2264,"change":147,"percent_change":2102,"volume":2265,"transactions":9,"vwap":2264},"2025-08-15",19.115,18.51,18.53,11259100,{"date":2267,"open":1760,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-08-14",19.22,18.545,18.72,-0.9,-4.59,22158200,{"date":2275,"open":2225,"high":2276,"low":2257,"close":1454,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":1454},"2025-08-13",19.665,1.35,7.39,32836000,{"date":2281,"open":1822,"high":2282,"low":1351,"close":1399,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1399},"2025-08-12",18.48,1.16,6.78,23177700,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":758,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-08-11",16.935,17.35,16.93,17.11,1.78,9832900,{"date":2295,"open":2296,"high":2296,"low":2017,"close":2297,"change":97,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-08-08",17.645,16.81,-4.22,12929400,{"date":2301,"open":1422,"high":1721,"low":1832,"close":2233,"change":528,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2233},"2025-08-07",-3.15,13395500,{"date":2305,"open":1389,"high":1407,"low":2306,"close":1825,"change":2307,"percent_change":614,"volume":2308,"transactions":9,"vwap":1825},"2025-08-06",17.54,0.09,24927800,{"date":2310,"open":1382,"high":2311,"low":2312,"close":2313,"change":511,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-08-05",18.155,16.65,18.030001,6.81,31737600,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":480,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-08-04",16.75,17.094999,16.48,16.88,2.06,20091900,{"date":2325,"open":2326,"high":1891,"low":2327,"close":2034,"change":2328,"percent_change":273,"volume":2329,"transactions":9,"vwap":2034},"2025-08-01",15.915,15.83,1.77,55979400,{"date":2331,"open":1090,"high":2332,"low":559,"close":738,"change":973,"percent_change":2333,"volume":2334,"transactions":9,"vwap":738},"2025-07-31",15.255,0.75,23503000,{"date":2336,"open":1305,"high":2337,"low":1041,"close":568,"change":1409,"percent_change":2338,"volume":2339,"transactions":9,"vwap":568},"2025-07-30",15.262,-3.55,17555900,{"date":2341,"open":2342,"high":2343,"low":1195,"close":1202,"change":510,"percent_change":2344,"volume":2345,"transactions":9,"vwap":1202},"2025-07-29",15.06,15.625,1.06,16740300,{"date":2347,"open":2348,"high":2349,"low":756,"close":577,"change":605,"percent_change":707,"volume":2350,"transactions":9,"vwap":577},"2025-07-28",14.89,15.07,11515100,{"date":2352,"open":841,"high":2353,"low":764,"close":839,"change":1093,"percent_change":2354,"volume":2355,"transactions":9,"vwap":839},"2025-07-25",15.127,0.94,16723700,{"date":2357,"open":814,"high":1912,"low":1056,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-07-24",14.86,-1.35,-8.33,26582300,{"date":2363,"open":2364,"high":2364,"low":2365,"close":2035,"change":501,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2035},"2025-07-23",17.32,15.87,1.31,64280900,{"date":2369,"open":2370,"high":2371,"low":1299,"close":1912,"change":1011,"percent_change":2372,"volume":2373,"transactions":9,"vwap":1912},"2025-07-22",15.425,16.37,6.38,51748400,{"date":2375,"open":479,"high":2376,"low":479,"close":577,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":577},"2025-07-21",15.29,1.05,7.51,38174400,{"date":2381,"open":549,"high":419,"low":2382,"close":549,"change":501,"percent_change":2383,"volume":2384,"transactions":9,"vwap":549},"2025-07-18",13.66,1.52,11635000,{"date":2386,"open":2387,"high":2388,"low":902,"close":478,"change":1224,"percent_change":1559,"volume":2389,"transactions":9,"vwap":478},"2025-07-17",13.64,14.035,15451500,{"date":2391,"open":338,"high":2387,"low":382,"close":903,"change":606,"percent_change":2392,"volume":2393,"transactions":9,"vwap":903},"2025-07-16",2.18,11520100,{"date":2395,"open":602,"high":1254,"low":685,"close":704,"change":624,"percent_change":2272,"volume":2396,"transactions":9,"vwap":704},"2025-07-15",15340400,{"date":2398,"open":2399,"high":958,"low":2400,"close":407,"change":707,"percent_change":373,"volume":2401,"transactions":9,"vwap":407},"2025-07-14",13.595,13.515,11218100,{"date":2403,"open":456,"high":468,"low":2404,"close":647,"change":1611,"percent_change":1479,"volume":2405,"transactions":9,"vwap":647},"2025-07-11",13.375,11685800,{"date":2407,"open":409,"high":776,"low":347,"close":398,"change":420,"percent_change":2408,"volume":2409,"transactions":9,"vwap":398},"2025-07-10",-1.15,17346900,{"date":2411,"open":417,"high":2412,"low":478,"close":407,"change":501,"percent_change":1099,"volume":2413,"transactions":9,"vwap":407},"2025-07-09",14.205,16836300,{"date":2415,"open":902,"high":2416,"low":338,"close":2417,"change":986,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-07-08",14.075,13.74,1.7,13496800,{"date":2421,"open":602,"high":587,"low":684,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-07-07",13.51,-0.73,-5.13,19657000,{"date":2427,"open":2428,"high":775,"low":602,"close":479,"change":966,"percent_change":223,"volume":2429,"transactions":9,"vwap":479},"2025-07-03",14.36,14867100,{"date":2431,"open":746,"high":575,"low":2432,"close":675,"change":2307,"percent_change":1289,"volume":2433,"transactions":9,"vwap":675},"2025-07-02",14.445,24770300,{"date":2435,"open":965,"high":1321,"low":1239,"close":527,"change":758,"percent_change":2436,"volume":2437,"transactions":9,"vwap":527},"2025-07-01",2.12,14617200,{"date":2439,"open":639,"high":879,"low":2440,"close":965,"change":1627,"percent_change":330,"volume":2441,"transactions":9,"vwap":965},"2025-06-30",13.925,23442700,{"date":2443,"open":498,"high":2444,"low":796,"close":429,"change":222,"percent_change":362,"volume":2445,"transactions":9,"vwap":429},"2025-06-27",14.485,10656300,{"date":2447,"open":992,"high":763,"low":2448,"close":2449,"change":510,"percent_change":90,"volume":2450,"transactions":9,"vwap":2449},"2025-06-26",14.051,14.49,16698200,{"date":2452,"open":1189,"high":1189,"low":479,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-06-25",14.33,-0.62,-4.15,10871100,{"date":2458,"open":1048,"high":2342,"low":2459,"close":747,"change":372,"percent_change":2328,"volume":2460,"transactions":9,"vwap":747},"2025-06-24",14.695,11147100,{"date":2462,"open":547,"high":852,"low":958,"close":2463,"change":606,"percent_change":278,"volume":2464,"transactions":9,"vwap":2463},"2025-06-23",14.69,11430600,{"date":2466,"open":2467,"high":764,"low":468,"close":498,"change":1261,"percent_change":2468,"volume":2469,"transactions":9,"vwap":498},"2025-06-20",13.85,4.42,21230000,{"date":2471,"open":623,"high":509,"low":685,"close":398,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":398},"2025-06-18",0.6,4.55,13836500,{"date":2476,"open":647,"high":2477,"low":381,"close":360,"change":1409,"percent_change":2478,"volume":2479,"transactions":9,"vwap":360},"2025-06-17",13.71,-3.93,9892400,{"date":2481,"open":417,"high":2482,"low":2483,"close":2484,"change":174,"percent_change":288,"volume":2485,"transactions":9,"vwap":2484},"2025-06-16",14.165,13.585,13.73,9278500,{"date":2487,"open":1234,"high":955,"low":2483,"close":604,"change":490,"percent_change":2488,"volume":2489,"transactions":9,"vwap":604},"2025-06-13",-2.82,11730000,{"date":2491,"open":518,"high":429,"low":902,"close":796,"change":1184,"percent_change":2492,"volume":2493,"transactions":9,"vwap":796},"2025-06-12",3.43,15137700,{"date":2495,"open":348,"high":369,"low":666,"close":1228,"change":2472,"percent_change":2496,"volume":2497,"transactions":9,"vwap":1228},"2025-06-11",4.58,15159500,{"date":2499,"open":714,"high":382,"low":2500,"close":864,"change":480,"percent_change":2501,"volume":2502,"transactions":9,"vwap":864},"2025-06-10",12.71,2.67,9921000,{"date":2504,"open":2505,"high":2506,"low":2507,"close":306,"change":212,"percent_change":420,"volume":2508,"transactions":9,"vwap":306},"2025-06-09",12.86,12.88,12.45,7845300,{"date":2510,"open":368,"high":916,"low":1010,"close":2511,"change":174,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-06-06",12.77,-0.23,7482200,{"date":2515,"open":2516,"high":903,"low":2507,"close":929,"change":74,"percent_change":2517,"volume":2518,"transactions":9,"vwap":929},"2025-06-05",12.52,2.65,23486800,{"date":2520,"open":658,"high":655,"low":2521,"close":2522,"change":288,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-06-04",12.39,12.47,-1.73,15572000,{"date":2526,"open":2527,"high":306,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2025-06-03",12.62,12.311,12.69,0.17,1.36,8975300,{"date":2534,"open":2535,"high":2535,"low":2536,"close":2516,"change":2512,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2516},"2025-06-02",12.68,12.25,-1.8,7101700,{"date":2540,"open":382,"high":358,"low":2541,"close":306,"change":1470,"percent_change":2542,"volume":2543,"transactions":9,"vwap":306},"2025-05-30",12.695,-2.45,8513500,{"date":2545,"open":713,"high":704,"low":929,"close":905,"change":1338,"percent_change":2546,"volume":2547,"transactions":9,"vwap":905},"2025-05-29",1.55,7756200,{"date":2549,"open":916,"high":2550,"low":2505,"close":2551,"change":288,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-05-28",13.15,12.87,-1.68,6332400,{"date":2555,"open":2556,"high":864,"low":2557,"close":864,"change":1812,"percent_change":2078,"volume":2558,"transactions":9,"vwap":864},"2025-05-27",12.81,12.5,9273500,{"date":2560,"open":329,"high":2561,"low":329,"close":2535,"change":973,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2535},"2025-05-23",12.76,0.88,5886500,{"date":2565,"open":2566,"high":937,"low":2567,"close":296,"change":74,"percent_change":1716,"volume":2568,"transactions":9,"vwap":296},"2025-05-22",12.19,12.03,10675800,{"date":2570,"open":2571,"high":370,"low":2572,"close":2573,"change":1030,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-05-21",12.91,12.135,12.24,-7.06,10478000,{"date":2577,"open":2578,"high":360,"low":2579,"close":2580,"change":848,"percent_change":2418,"volume":2581,"transactions":9,"vwap":2580},"2025-05-20",12.83,12.776,13.17,8912500,{"date":2583,"open":929,"high":915,"low":917,"close":350,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":350},"2025-05-19",-0.29,-2.19,11737600,{"date":2588,"open":646,"high":508,"low":381,"close":347,"change":1184,"percent_change":2589,"volume":2590,"transactions":9,"vwap":347},"2025-05-16",3.68,20600500,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2511,"change":2530,"percent_change":2277,"volume":2596,"transactions":9,"vwap":2511},"2025-05-15",12.56,12.855,12.225,11865300,{"date":2598,"open":2557,"high":2599,"low":2600,"close":2601,"change":383,"percent_change":384,"volume":2602,"transactions":9,"vwap":2601},"2025-05-14",13.025,12.3,12.6,23066200,{"date":2604,"open":18,"high":1016,"low":2605,"close":2606,"change":2354,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-05-13",11.295,12.61,8.05,40175900,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":596,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-05-12",11.29,11.79,11.2,11.67,5.04,14571500,{"date":2618,"open":2619,"high":284,"low":2620,"close":2621,"change":1409,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2621},"2025-05-09",11.39,11.08,11.11,-4.64,21074500,{"date":2625,"open":2626,"high":273,"low":2627,"close":2628,"change":2629,"percent_change":372,"volume":2630,"transactions":9,"vwap":2628},"2025-05-08",11.84,11.45,11.65,0.03,19671200,{"date":2632,"open":2633,"high":2634,"low":20,"close":253,"change":2307,"percent_change":648,"volume":2635,"transactions":9,"vwap":253},"2025-05-07",11.57,11.746,11924600,{"date":2637,"open":2638,"high":2639,"low":189,"close":2640,"change":113,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2640},"2025-05-06",11.78,11.949,11.53,-3.27,12655900,{"date":2644,"open":2600,"high":2521,"low":2645,"close":2646,"change":886,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2646},"2025-05-05",11.91,11.92,-5.55,10264200,{"date":2650,"open":2500,"high":2561,"low":2651,"close":2527,"change":420,"percent_change":61,"volume":2652,"transactions":9,"vwap":2527},"2025-05-02",12.195,13266000,{"date":2654,"open":885,"high":347,"low":2500,"close":714,"change":520,"percent_change":2102,"volume":2655,"transactions":9,"vwap":714},"2025-05-01",7408800,{"date":2657,"open":2527,"high":905,"low":2516,"close":2571,"change":174,"percent_change":2512,"volume":2658,"transactions":9,"vwap":2571},"2025-04-30",5880400,{"date":2660,"open":219,"high":2661,"low":2662,"close":949,"change":74,"percent_change":2663,"volume":2664,"transactions":9,"vwap":949},"2025-04-29",12.99,12.505,2.62,7004900,{"date":183,"open":349,"high":703,"low":2666,"close":2606,"change":201,"percent_change":1322,"volume":2667,"transactions":9,"vwap":2606},12.58,6112000]