[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RWM":3,"homepage-market-summary":30,"stock-historical-RWM":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RWM","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ProShares Short Russell2000","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.6499,0.377616,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},14.25,14.08,14.27,14.07,14.13,0.12,0.85,42688770.762039,17.8,13.16,20848583.715034075,23.5,4956,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},21.51,17541904,6402795112.473553,-32.27,"2025-04-24",[184,187,197,208,218,229,239,246,255,265,274,284,292,300,308,315,324,334,344,350,361,371,378,385,395,404,413,422,433,441,449,458,468,479,489,497,506,513,520,528,535,545,555,563,570,578,589,597,606,614,622,628,636,643,652,661,669,676,684,690,696,703,707,711,715,718,721,725,730,734,738,743,747,752,758,761,766,771,776,781,785,790,794,798,802,807,812,818,823,827,830,834,838,842,846,853,860,867,873,879,883,886,891,895,899,903,906,911,918,925,930,936,942,947,951,955,962,966,970,976,984,991,997,1005,1012,1018,1026,1034,1040,1046,1053,1061,1068,1075,1083,1087,1094,1101,1107,1113,1118,1122,1129,1134,1140,1145,1150,1157,1163,1169,1176,1183,1189,1194,1201,1207,1213,1218,1222,1226,1229,1233,1240,1247,1251,1255,1261,1266,1273,1278,1281,1286,1291,1294,1298,1301,1305,1311,1317,1322,1326,1330,1334,1338,1341,1346,1350,1356,1360,1365,1370,1375,1381,1384,1389,1392,1396,1400,1404,1409,1413,1419,1422,1426,1431,1434,1440,1445,1449,1452,1455,1460,1464,1469,1472,1476,1483,1490,1497,1505,1512,1520,1527,1532,1539,1545,1551,1555,1561,1565,1569,1575,1578,1583,1586,1590,1593,1596,1600,1605,1610,1614,1618,1622,1626,1630,1635,1641,1647,1651,1654,1659,1663,1666,1669,1673,1678,1681,1685,1691,1694,1698,1701,1704,1709,1713,1717,1721,1726,1733,1739,1743,1748,1754,1757,1762,1770,1775,1779,1784,1789,1793,1799,1806,1811,1817,1822,1829,1834,1840,1846,1853,1859,1865,1871,1877,1882,1889,1894,1899,1905,1910,1915,1921,1927,1933,1938,1942,1946,1950,1956,1960,1964,1968,1973,1978,1983,1987,1990,1996,2002,2006,2014,2020,2026,2033,2039,2045,2052,2058,2063,2070,2077,2082,2086,2094,2098,2104,2110,2117,2123,2128,2134,2139,2145,2150,2157,2162,2166,2173,2178,2183,2186,2191,2198,2205,2212,2218,2224,2229,2235,2243,2249,2257,2264],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},14093,14.1829,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",14.2,14.3,14.09,-0.09,-0.63,38111398.578287,13137,14.1795,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",14.18,14.26,14.12,14.22,-0.13,-0.91,50445267.240152,16926,14.1998,{"date":209,"open":210,"high":211,"low":200,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",14.43,14.5297,14.35,-0.04,-0.28,62875687.359554,19291,14.4088,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",14.29,14.395,14.265,14.39,0.06,0.42,43372200.022403,13207,14.3182,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":152,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",14.28,14.42,14.23,14.33,0.28,43243481.08917,13935,14.3589,{"date":240,"open":19,"high":212,"low":189,"close":220,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",0.11,0.78,44853356.441342,14133,14.2756,{"date":247,"open":248,"high":200,"low":249,"close":199,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",14.17,14.105,-0.01,-0.07,59062809.55878,18159,14.1929,{"date":256,"open":257,"high":234,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",14.21,14.16,14.19,0.01,0.07,50574441.956479,15905,14.2356,{"date":266,"open":267,"high":199,"low":268,"close":199,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",13.98,13.9699,0.17,1.21,43210354.171635,16016,14.1143,{"date":275,"open":267,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",14.065,13.9205,14.01,-0.08,-0.57,34439216.336586,15047,14.0102,{"date":285,"open":286,"high":201,"low":287,"close":191,"change":251,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",14.06,14.04,-0.49,26723394.604974,11929,14.0761,{"date":293,"open":201,"high":294,"low":295,"close":258,"change":261,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",14.24,14.115,0.5,19895813.907017,8937,14.204,{"date":301,"open":302,"high":303,"low":304,"close":191,"change":251,"percent_change":288,"volume":305,"transactions":306,"vwap":307},"2026-09-17",13.96,14.095,13.945,22745898.963674,9072,14.0154,{"date":309,"open":18,"high":190,"low":310,"close":258,"change":224,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",14,0.43,30093444.798363,11199,14.1036,{"date":316,"open":317,"high":318,"low":278,"close":319,"change":241,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",14.03,14.15,14.1,0.79,23473366.252762,9539,14.1046,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":152,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",14.02,14.0398,13.905,13.99,0.29,22323985.579696,10224,13.9746,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":213,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",13.86,13.955,13.8202,13.95,-0.29,20074078.683381,9350,13.915,{"date":345,"open":302,"high":326,"low":346,"close":329,"change":82,"percent_change":347,"volume":348,"transactions":349,"vwap":333},"2026-09-10",13.9003,1.01,23431456.460403,10954,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",13.73,13.87,13.695,13.85,0.19,1.39,15878781.271529,6969,13.8097,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":224,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",13.63,13.6899,13.6,13.66,0.44,17616737.811255,7010,13.6424,{"date":372,"open":373,"high":373,"low":374,"close":365,"change":213,"percent_change":340,"volume":375,"transactions":376,"vwap":377},"2026-09-04",13.72,13.59,14281151.444519,6538,13.6351,{"date":379,"open":365,"high":380,"low":374,"close":381,"change":213,"percent_change":340,"volume":382,"transactions":383,"vwap":384},"2026-09-03",13.7151,13.64,18705997.482178,7572,13.6533,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":112,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",13.81,13.815,13.67,13.68,-1.23,20946318.553765,8847,13.7259,{"date":396,"open":397,"high":398,"low":399,"close":355,"change":269,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",13.79,13.875,13.74,1.24,19672089.879057,8713,13.8107,{"date":405,"open":363,"high":406,"low":407,"close":390,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",13.745,13.625,0.08,0.59,16907882.141932,7695,13.7147,{"date":414,"open":415,"high":416,"low":417,"close":365,"change":356,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",13.43,13.6077,13.394,1.42,23419561.400582,9083,13.5299,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",13.46,13.49,13.39,13.41,-0.05,-0.37,10078756.679744,4746,13.4367,{"date":434,"open":424,"high":435,"low":436,"close":424,"change":437,"percent_change":89,"volume":438,"transactions":439,"vwap":440},"2026-08-26",13.485,13.4049,0.03,13766593.67777,5351,13.448,{"date":442,"open":427,"high":443,"low":427,"close":415,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",13.495,-0.06,-0.44,11541129.462432,4491,13.4561,{"date":450,"open":415,"high":451,"low":452,"close":425,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",13.515,13.415,0.1,0.75,15748612.924853,6224,13.4657,{"date":459,"open":460,"high":461,"low":462,"close":426,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",13.4,13.475,13.38,-0.11,-0.81,10681738.990726,4896,13.4251,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",13.42,13.525,13.3901,13.5,0.18,1.35,14920280.421527,6991,13.4646,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":251,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",13.26,13.335,13.24,13.32,-0.52,13791807.874134,6803,13.2895,{"date":490,"open":491,"high":426,"low":492,"close":426,"change":269,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",13.29,13.255,1.29,14341009.785239,6312,13.3358,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":224,"percent_change":137,"volume":503,"transactions":504,"vwap":505},"2026-08-17",13.21,13.25,13.2,13.22,13798407.737595,5664,13.2223,{"date":507,"open":483,"high":508,"low":26,"close":26,"change":444,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-14",13.27,-0.45,14067195.197316,10945,13.1979,{"date":514,"open":499,"high":515,"low":26,"close":502,"change":213,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-13",13.2699,-0.3,13692527.943832,6609,13.2177,{"date":521,"open":500,"high":522,"low":523,"close":481,"change":251,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-12",13.34,13.2301,-0.53,11815402.603273,9430,13.2882,{"date":529,"open":522,"high":530,"low":491,"close":531,"change":444,"percent_change":509,"volume":532,"transactions":533,"vwap":534},"2026-08-11",13.355,13.33,14491117.256653,13106,13.3221,{"date":536,"open":537,"high":538,"low":539,"close":426,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-10",13.36,13.4199,13.315,0.09,0.68,11805999.289428,9221,13.3662,{"date":546,"open":537,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-07",13.3899,13.2801,13.3,-0.15,-1.12,19048957.21543,15939,13.3384,{"date":556,"open":462,"high":424,"low":557,"close":558,"change":408,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-06",13.31,13.45,0.6,18845988.285267,18262,13.3834,{"date":564,"open":508,"high":462,"low":565,"close":566,"change":408,"percent_change":559,"volume":567,"transactions":568,"vwap":569},"2026-08-05",13.235,13.37,22023088.800792,17758,13.313,{"date":571,"open":572,"high":473,"low":481,"close":491,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-04",13.48,-0.26,-1.92,16826731.867246,9015,13.3689,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-03",13.7,13.715,13.52,13.55,-0.22,-1.6,21968256.693726,15724,13.5751,{"date":590,"open":389,"high":591,"low":592,"close":593,"change":224,"percent_change":367,"volume":594,"transactions":595,"vwap":596},"2026-07-31",13.93,13.65,13.77,23958879.73902,19740,13.8024,{"date":598,"open":593,"high":599,"low":600,"close":601,"change":112,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-30",13.88,13.69,13.71,-1.22,23157866.151964,9568,13.7887,{"date":607,"open":601,"high":608,"low":609,"close":599,"change":89,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-29",13.91,13.655,1.61,28514288.837181,10530,13.8173,{"date":615,"open":390,"high":616,"low":617,"close":366,"change":618,"percent_change":584,"volume":619,"transactions":620,"vwap":621},"2026-07-28",13.805,13.645,-0.03,33483679.31944,12075,13.7132,{"date":623,"open":381,"high":593,"low":624,"close":600,"change":251,"percent_change":73,"volume":625,"transactions":626,"vwap":627},"2026-07-27",13.56,30401434.373902,11514,13.7022,{"date":629,"open":592,"high":630,"low":631,"close":632,"change":152,"percent_change":330,"volume":633,"transactions":634,"vwap":635},"2026-07-24",13.7956,13.6339,13.76,26330455.336162,9684,13.7142,{"date":637,"open":593,"high":638,"low":639,"close":373,"change":408,"percent_change":409,"volume":640,"transactions":641,"vwap":642},"2026-07-23",13.8,13.675,27555954.475902,10420,13.7371,{"date":644,"open":645,"high":592,"low":646,"close":381,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-22",13.54,13.5199,0.13,0.96,21752300.480581,8441,13.601,{"date":653,"open":366,"high":654,"low":443,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-21",13.685,13.51,-0.19,-1.39,23308792.528359,8454,13.5655,{"date":662,"open":663,"high":601,"low":664,"close":580,"change":540,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-20",13.58,13.5301,0.66,41062598.416112,12230,13.6408,{"date":670,"open":373,"high":671,"low":471,"close":672,"change":224,"percent_change":367,"volume":673,"transactions":674,"vwap":675},"2026-07-17",13.7203,13.61,33467981.816081,10991,13.608,{"date":677,"open":374,"high":365,"low":678,"close":583,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-16",13.44,0.02,0.15,27790242.124376,10924,13.5233,{"date":685,"open":624,"high":672,"low":461,"close":686,"change":444,"percent_change":445,"volume":687,"transactions":688,"vwap":689},"2026-07-15",13.53,25110689.469432,9848,13.5422,{"date":691,"open":686,"high":407,"low":692,"close":374,"change":213,"percent_change":340,"volume":693,"transactions":694,"vwap":695},"2026-07-14",13.5198,11233555.835171,5419,13.5829,{"date":697,"open":698,"high":389,"low":686,"close":363,"change":241,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-13",13.57,0.81,13494948.111373,7105,13.613,{"date":704,"open":558,"high":705,"low":470,"close":582,"change":224,"percent_change":59,"volume":706,"transactions":9,"vwap":582},"2026-07-10",13.62,10243600,{"date":708,"open":583,"high":624,"low":470,"close":424,"change":112,"percent_change":709,"volume":710,"transactions":9,"vwap":424},"2026-07-09",-1.25,10614600,{"date":712,"open":365,"high":632,"low":583,"close":363,"change":82,"percent_change":713,"volume":714,"transactions":9,"vwap":363},"2026-07-08",1.04,17101400,{"date":716,"open":566,"high":583,"low":522,"close":425,"change":453,"percent_change":454,"volume":717,"transactions":9,"vwap":425},"2026-07-07",13149300,{"date":719,"open":415,"high":415,"low":557,"close":426,"change":428,"percent_change":429,"volume":720,"transactions":9,"vwap":426},"2026-07-06",8793800,{"date":722,"open":557,"high":583,"low":723,"close":678,"change":453,"percent_change":454,"volume":724,"transactions":9,"vwap":678},"2026-07-02",13.23,15252400,{"date":726,"open":484,"high":537,"low":501,"close":522,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":522},"2026-07-01",0.05,0.38,10935300,{"date":731,"open":462,"high":415,"low":508,"close":491,"change":279,"percent_change":732,"volume":733,"transactions":9,"vwap":491},"2026-06-30",-0.6,9299900,{"date":735,"open":426,"high":583,"low":736,"close":566,"change":428,"percent_change":429,"volume":737,"transactions":9,"vwap":566},"2026-06-29",13.35,10533100,{"date":739,"open":740,"high":473,"low":484,"close":470,"change":727,"percent_change":741,"volume":742,"transactions":9,"vwap":470},"2026-06-26",13.47,0.37,15454600,{"date":744,"open":484,"high":424,"low":483,"close":566,"change":279,"percent_change":745,"volume":746,"transactions":9,"vwap":566},"2026-06-25",-0.59,15120200,{"date":748,"open":425,"high":645,"low":557,"close":558,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":558},"2026-06-24",-0.2,-1.47,14695500,{"date":753,"open":754,"high":755,"low":645,"close":592,"change":22,"percent_change":756,"volume":757,"transactions":9,"vwap":592},"2026-06-23",13.75,13.78,0.89,12092300,{"date":759,"open":663,"high":672,"low":424,"close":686,"change":463,"percent_change":464,"volume":760,"transactions":9,"vwap":686},"2026-06-22",10603900,{"date":762,"open":580,"high":763,"low":705,"close":381,"change":573,"percent_change":764,"volume":765,"transactions":9,"vwap":381},"2026-06-18",13.84,-1.87,11327700,{"date":767,"open":755,"high":339,"low":363,"close":768,"change":453,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-06-17",13.9,0.72,16896600,{"date":772,"open":592,"high":773,"low":374,"close":638,"change":22,"percent_change":774,"volume":775,"transactions":9,"vwap":638},"2026-06-16",13.82,0.88,20623200,{"date":777,"open":663,"high":601,"low":582,"close":390,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":390},"2026-06-15",-0.1,-0.73,17727800,{"date":782,"open":763,"high":608,"low":366,"close":755,"change":203,"percent_change":783,"volume":784,"transactions":9,"vwap":755},"2026-06-12",-0.93,23196500,{"date":786,"open":189,"high":202,"low":353,"close":608,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":608},"2026-06-11",-0.42,-2.93,24815700,{"date":791,"open":189,"high":792,"low":267,"close":234,"change":680,"percent_change":142,"volume":793,"transactions":9,"vwap":234},"2026-06-10",14.34,23994300,{"date":795,"open":20,"high":796,"low":599,"close":199,"change":213,"percent_change":214,"volume":797,"transactions":9,"vwap":199},"2026-06-09",14.54,23616700,{"date":799,"open":800,"high":17,"low":18,"close":202,"change":203,"percent_change":204,"volume":801,"transactions":9,"vwap":202},"2026-06-08",14.14,17588000,{"date":803,"open":267,"high":804,"low":267,"close":212,"change":96,"percent_change":805,"volume":806,"transactions":9,"vwap":212},"2026-06-05",14.41,3.68,18966600,{"date":808,"open":20,"high":319,"low":387,"close":763,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":763},"2026-06-04",-0.21,-1.49,11592300,{"date":813,"open":814,"high":319,"low":814,"close":815,"change":356,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-03",13.94,14.05,1.37,11256700,{"date":819,"open":278,"high":326,"low":355,"close":336,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":336},"2026-06-02",-0.12,-0.86,13068600,{"date":824,"open":326,"high":201,"low":825,"close":267,"change":224,"percent_change":311,"volume":826,"transactions":9,"vwap":267},"2026-06-01",13.92,11642300,{"date":828,"open":353,"high":326,"low":353,"close":825,"change":408,"percent_change":38,"volume":829,"transactions":9,"vwap":825},"2026-05-29",11200900,{"date":831,"open":302,"high":326,"low":638,"close":763,"change":251,"percent_change":832,"volume":833,"transactions":9,"vwap":763},"2026-05-28",-0.5,10056800,{"date":835,"open":353,"high":302,"low":763,"close":608,"change":836,"percent_change":836,"volume":837,"transactions":9,"vwap":608},"2026-05-27",0,14444900,{"date":839,"open":310,"high":287,"low":768,"close":608,"change":573,"percent_change":840,"volume":841,"transactions":9,"vwap":608},"2026-05-26",-1.83,12988000,{"date":843,"open":257,"high":294,"low":319,"close":248,"change":463,"percent_change":844,"volume":845,"transactions":9,"vwap":248},"2026-05-22",-0.77,15483200,{"date":847,"open":848,"high":849,"low":294,"close":231,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":231},"2026-05-21",14.49,14.57,-0.14,-0.97,19334800,{"date":854,"open":855,"high":856,"low":232,"close":232,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":232},"2026-05-20",14.69,14.77,-0.38,-2.57,23528700,{"date":861,"open":862,"high":863,"low":855,"close":864,"change":269,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-05-19",14.76,14.92,14.8,1.16,19022900,{"date":868,"open":848,"high":869,"low":870,"close":871,"change":408,"percent_change":159,"volume":872,"transactions":9,"vwap":871},"2026-05-18",14.74,14.48,14.63,24370500,{"date":874,"open":232,"high":849,"low":804,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-15",14.55,0.35,2.46,19091900,{"date":880,"open":233,"high":881,"low":800,"close":189,"change":192,"percent_change":193,"volume":882,"transactions":9,"vwap":189},"2026-05-14",14.32,15830800,{"date":884,"open":19,"high":232,"low":17,"close":220,"change":836,"percent_change":836,"volume":885,"transactions":9,"vwap":220},"2026-05-13",14955600,{"date":887,"open":202,"high":888,"low":202,"close":220,"change":82,"percent_change":889,"volume":890,"transactions":9,"vwap":220},"2026-05-12",14.5,0.99,20304300,{"date":892,"open":248,"high":259,"low":20,"close":318,"change":428,"percent_change":893,"volume":894,"transactions":9,"vwap":318},"2026-05-11",-0.35,12902400,{"date":896,"open":257,"high":220,"low":248,"close":189,"change":778,"percent_change":897,"volume":898,"transactions":9,"vwap":189},"2026-05-08",-0.7,13903300,{"date":900,"open":317,"high":212,"low":317,"close":190,"change":107,"percent_change":901,"volume":902,"transactions":9,"vwap":190},"2026-05-07",1.71,20800500,{"date":904,"open":800,"high":294,"low":286,"close":286,"change":809,"percent_change":750,"volume":905,"transactions":9,"vwap":286},"2026-05-06",14627600,{"date":907,"open":908,"high":804,"low":200,"close":19,"change":573,"percent_change":909,"volume":910,"transactions":9,"vwap":19},"2026-05-05",14.4,-1.79,12035900,{"date":912,"open":870,"high":913,"low":914,"close":915,"change":540,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-04",14.61,14.37,14.53,0.62,19104200,{"date":919,"open":920,"high":921,"low":232,"close":922,"change":444,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-05-01",14.47,14.59,14.44,-0.41,16166500,{"date":926,"open":856,"high":864,"low":888,"close":888,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":888},"2026-04-30",-0.32,-2.16,12617100,{"date":931,"open":932,"high":863,"low":933,"close":934,"change":453,"percent_change":541,"volume":935,"transactions":9,"vwap":934},"2026-04-29",14.72,14.71,14.82,19547600,{"date":937,"open":913,"high":938,"low":849,"close":932,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":932},"2026-04-28",14.78,0.16,1.1,18158100,{"date":943,"open":944,"high":945,"low":888,"close":944,"change":250,"percent_change":251,"volume":946,"transactions":9,"vwap":944},"2026-04-27",14.56,14.6,14998400,{"date":948,"open":849,"high":949,"low":888,"close":849,"change":444,"percent_change":923,"volume":950,"transactions":9,"vwap":849},"2026-04-24",14.7,20016600,{"date":952,"open":944,"high":934,"low":953,"close":871,"change":727,"percent_change":81,"volume":954,"transactions":9,"vwap":871},"2026-04-23",14.51,23216300,{"date":956,"open":957,"high":958,"low":888,"close":959,"change":778,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-04-22",14.52,14.66,14.58,-0.68,17321100,{"date":963,"open":870,"high":932,"low":804,"close":964,"change":82,"percent_change":648,"volume":965,"transactions":9,"vwap":964},"2026-04-21",14.68,21188400,{"date":967,"open":958,"high":964,"low":953,"close":796,"change":279,"percent_change":968,"volume":969,"transactions":9,"vwap":796},"2026-04-20",-0.55,15595100,{"date":971,"open":933,"high":972,"low":953,"close":973,"change":340,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-04-17",14.75,14.62,-1.95,23256700,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":213,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-04-16",14.94,15.03,14.9,14.91,-0.27,20886800,{"date":985,"open":986,"high":987,"low":978,"close":988,"change":428,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-04-15",14.99,15.05,14.95,-0.33,14041400,{"date":992,"open":993,"high":994,"low":988,"close":995,"change":656,"percent_change":709,"volume":996,"transactions":9,"vwap":995},"2026-04-14",15.08,15.13,15,13895100,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":810,"volume":1004,"transactions":9,"vwap":1002},"2026-04-13",15.48,15.5,15.17,15.19,-0.23,16626300,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1009,"change":152,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-04-10",15.34,15.47,15.42,0.26,13924300,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1016,"change":279,"percent_change":485,"volume":1017,"transactions":9,"vwap":1016},"2026-04-09",15.55,15.31,15.38,18168400,{"date":1019,"open":1016,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-04-08",15.58,15.35,15.46,-0.46,-2.89,25302500,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":213,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-04-07",16.040001,16.15,15.89,15.92,-0.25,29121000,{"date":1035,"open":1036,"high":1037,"low":1031,"close":1038,"change":251,"percent_change":445,"volume":1039,"transactions":9,"vwap":1038},"2026-04-06",16.049999,16.09,15.96,17654000,{"date":1041,"open":1042,"high":1042,"low":1038,"close":1043,"change":778,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-04-02",16.44,16.030001,-0.62,25402900,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":192,"percent_change":968,"volume":1052,"transactions":9,"vwap":1051},"2026-04-01",16.1,16.16,15.94,16.13,28731400,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":745,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-03-31",16.57,16.63,16.17,16.22,-3.51,42043900,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1065,"change":107,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-03-30",16.43,16.87,16.81,1.45,34891600,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1055,"change":330,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1055},"2026-03-27",16.38,16.62,16.33,1.78,33650500,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":330,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-03-26",16.19,16.29,16,16.28,1.81,29908600,{"date":1084,"open":1079,"high":1029,"low":1031,"close":1085,"change":573,"percent_change":585,"volume":1086,"transactions":9,"vwap":1085},"2026-03-25",15.99,29800000,{"date":1088,"open":1089,"high":1090,"low":1057,"close":1091,"change":778,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-03-24",16.48,16.53,16.25,-0.61,31939000,{"date":1095,"open":1096,"high":1063,"low":1097,"close":1098,"change":893,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-03-23",16.36,16.07,16.35,-2.1,31928100,{"date":1102,"open":1070,"high":1103,"low":1098,"close":1104,"change":741,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-03-20",16.82,16.7,2.27,32910600,{"date":1108,"open":1109,"high":1110,"low":1057,"close":1072,"change":463,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1072},"2026-03-19",16.65,16.67,-0.67,41862900,{"date":1114,"open":1078,"high":1115,"low":1116,"close":1042,"change":1010,"percent_change":610,"volume":1117,"transactions":9,"vwap":1042},"2026-03-18",16.45,16.23,24812100,{"date":1119,"open":1120,"high":1091,"low":1097,"close":1120,"change":192,"percent_change":968,"volume":1121,"transactions":9,"vwap":1120},"2026-03-17",16.18,19765100,{"date":1123,"open":1116,"high":1124,"low":1125,"close":1126,"change":112,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-03-16",16.32,16.12,16.27,-1.03,24538100,{"date":1130,"open":1131,"high":1132,"low":1057,"close":1042,"change":408,"percent_change":52,"volume":1133,"transactions":9,"vwap":1042},"2026-03-13",16.26,16.5,32338100,{"date":1135,"open":1131,"high":1136,"low":1058,"close":1096,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1096},"2026-03-12",16.42,0.33,2.06,34179000,{"date":1141,"open":1028,"high":1049,"low":1142,"close":1043,"change":727,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1043},"2026-03-11",15.93,0.31,30344000,{"date":1146,"open":1079,"high":1036,"low":1147,"close":1148,"change":260,"percent_change":224,"volume":1149,"transactions":9,"vwap":1148},"2026-03-10",15.71,15.98,29401000,{"date":1151,"open":1096,"high":1152,"low":1153,"close":1154,"change":112,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-03-09",16.56,15.9,15.97,-1.05,34079800,{"date":1158,"open":1037,"high":1159,"low":1085,"close":1160,"change":728,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-03-06",16.2,16.14,2.41,29589900,{"date":1164,"open":1165,"high":1142,"low":1166,"close":1167,"change":235,"percent_change":1081,"volume":1168,"transactions":9,"vwap":1167},"2026-03-05",15.64,15.53,15.76,34220500,{"date":1170,"open":1171,"high":1172,"low":1173,"close":999,"change":203,"percent_change":1174,"volume":1175,"transactions":9,"vwap":999},"2026-03-04",15.51,15.65,15.4,-0.83,21863200,{"date":1177,"open":1178,"high":1154,"low":1171,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-03",15.77,15.61,0.25,1.63,30088800,{"date":1184,"open":1147,"high":1147,"low":1185,"close":1186,"change":850,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-03-02",15.33,15.36,-0.9,25032100,{"date":1190,"open":1022,"high":1191,"low":1009,"close":1000,"change":235,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1000},"2026-02-27",15.59,1.84,26761400,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":279,"percent_change":485,"volume":1200,"transactions":9,"vwap":1199},"2026-02-26",15.27,15.45,15.21,15.22,19984000,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1205,"change":279,"percent_change":485,"volume":1206,"transactions":9,"vwap":1205},"2026-02-25",15.26,15.43,15.3,14137800,{"date":1208,"open":1209,"high":1020,"low":1210,"close":1016,"change":1211,"percent_change":1127,"volume":1212,"transactions":9,"vwap":1016},"2026-02-24",15.54,15.32,-0.16,18025900,{"date":1214,"open":1016,"high":1215,"low":1210,"close":1209,"change":107,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1209},"2026-02-23",15.68,1.57,26196100,{"date":1219,"open":1173,"high":1197,"low":1220,"close":1205,"change":260,"percent_change":261,"volume":1221,"transactions":9,"vwap":1205},"2026-02-20",15.16,29038400,{"date":1223,"open":1009,"high":1000,"low":1224,"close":1224,"change":213,"percent_change":573,"volume":1225,"transactions":9,"vwap":1224},"2026-02-19",15.29,24456700,{"date":1227,"open":1016,"high":1197,"low":1220,"close":1185,"change":428,"percent_change":989,"volume":1228,"transactions":9,"vwap":1185},"2026-02-18",22555100,{"date":1230,"open":1204,"high":1231,"low":1015,"close":1016,"change":250,"percent_change":444,"volume":1232,"transactions":9,"vwap":1016},"2026-02-17",15.62,29127300,{"date":1234,"open":1166,"high":1165,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-02-13",15.25,15.39,-0.18,-1.16,28386100,{"date":1241,"open":1242,"high":1172,"low":994,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-02-12",15.14,15.57,0.3,1.96,28341300,{"date":1248,"open":1249,"high":1204,"low":979,"close":1196,"change":408,"percent_change":102,"volume":1250,"transactions":9,"vwap":1196},"2026-02-11",15.06,25659400,{"date":1252,"open":1253,"high":1198,"low":1249,"close":1002,"change":152,"percent_change":1010,"volume":1254,"transactions":9,"vwap":1002},"2026-02-10",15.12,22081900,{"date":1256,"open":1203,"high":1007,"low":1257,"close":1258,"change":778,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-02-09",15.1,15.15,-0.66,16058100,{"date":1262,"open":1243,"high":1191,"low":1198,"close":1235,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1235},"2026-02-06",-0.56,-3.54,19900500,{"date":1267,"open":1172,"high":1268,"low":1008,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-02-05",15.86,15.81,0.27,1.74,33079700,{"date":1274,"open":1210,"high":1275,"low":1224,"close":1209,"change":82,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1209},"2026-02-04",15.73,0.91,37174200,{"date":1279,"open":1016,"high":1172,"low":1196,"close":1173,"change":618,"percent_change":656,"volume":1280,"transactions":9,"vwap":1173},"2026-02-03",29274500,{"date":1282,"open":1283,"high":1283,"low":1185,"close":1204,"change":550,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1204},"2026-02-02",15.66,-0.96,20513800,{"date":1287,"open":1000,"high":1215,"low":1236,"close":1020,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1020},"2026-01-30",0.23,1.5,26597500,{"date":1292,"open":1210,"high":1020,"low":1235,"close":1021,"change":836,"percent_change":836,"volume":1293,"transactions":9,"vwap":1021},"2026-01-29",25519600,{"date":1295,"open":1198,"high":1173,"low":1220,"close":1021,"change":408,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1021},"2026-01-28",0.52,20323100,{"date":1299,"open":1015,"high":1236,"low":1203,"close":1196,"change":428,"percent_change":989,"volume":1300,"transactions":9,"vwap":1196},"2026-01-27",14652100,{"date":1302,"open":1303,"high":1007,"low":1220,"close":1210,"change":261,"percent_change":137,"volume":1304,"transactions":9,"vwap":1210},"2026-01-26",15.24,19028800,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1235,"change":1270,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1235},"2026-01-23",15.02,15.28,1.8,22277300,{"date":1312,"open":1313,"high":995,"low":1314,"close":1315,"change":778,"percent_change":1259,"volume":1316,"transactions":9,"vwap":1315},"2026-01-22",14.97,14.87,14.98,22038800,{"date":1318,"open":1196,"high":1319,"low":1320,"close":993,"change":516,"percent_change":974,"volume":1321,"transactions":9,"vwap":993},"2026-01-21",15.37,15.04,29417600,{"date":1323,"open":1022,"high":1008,"low":1303,"close":1016,"change":269,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1016},"2026-01-20",1.12,28315100,{"date":1327,"open":1328,"high":1196,"low":1253,"close":1198,"change":836,"percent_change":836,"volume":1329,"transactions":9,"vwap":1198},"2026-01-16",15.2,20353800,{"date":1331,"open":1224,"high":1015,"low":1253,"close":1198,"change":203,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1198},"2026-01-15",-0.85,18829900,{"date":1335,"open":1022,"high":1336,"low":1185,"close":1007,"change":463,"percent_change":172,"volume":1337,"transactions":9,"vwap":1007},"2026-01-14",15.52,23720700,{"date":1339,"open":1236,"high":1000,"low":1186,"close":1197,"change":679,"percent_change":647,"volume":1340,"transactions":9,"vwap":1197},"2026-01-13",21756500,{"date":1342,"open":1343,"high":1344,"low":1009,"close":1204,"change":279,"percent_change":485,"volume":1345,"transactions":9,"vwap":1204},"2026-01-12",15.56,15.63,15565800,{"date":1347,"open":1209,"high":1165,"low":1009,"close":1171,"change":778,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1171},"2026-01-09",-0.64,19997500,{"date":1351,"open":1352,"high":1353,"low":1020,"close":1179,"change":112,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1179},"2026-01-08",15.83,15.85,-1.08,22654800,{"date":1357,"open":1275,"high":1030,"low":1147,"close":1358,"change":437,"percent_change":356,"volume":1359,"transactions":9,"vwap":1358},"2026-01-07",15.78,18742000,{"date":1361,"open":1148,"high":1028,"low":1362,"close":1363,"change":749,"percent_change":709,"volume":1364,"transactions":9,"vwap":1363},"2026-01-06",15.74,15.75,22673900,{"date":1366,"open":1160,"high":1029,"low":1153,"close":1367,"change":982,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-01-05",15.95,-1.66,27449900,{"date":1371,"open":1078,"high":1372,"low":1077,"close":1058,"change":550,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1058},"2026-01-02",16.41,-0.92,27330100,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1379,"change":22,"percent_change":88,"volume":1380,"transactions":9,"vwap":1379},"2025-12-31",16.24,16.39,16.37,13323700,{"date":1382,"open":1125,"high":1131,"low":1125,"close":1091,"change":22,"percent_change":88,"volume":1383,"transactions":9,"vwap":1091},"2025-12-30",12847600,{"date":1385,"open":1048,"high":1049,"low":1386,"close":1051,"change":241,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1051},"2025-12-29",16.02,0.69,17572800,{"date":1390,"open":1038,"high":1037,"low":1367,"close":1386,"change":408,"percent_change":296,"volume":1391,"transactions":9,"vwap":1386},"2025-12-26",12824300,{"date":1393,"open":1148,"high":1043,"low":1142,"close":1050,"change":584,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1050},"2025-12-24",-1.36,8096900,{"date":1397,"open":1051,"high":1077,"low":1398,"close":1049,"change":453,"percent_change":916,"volume":1399,"transactions":9,"vwap":1049},"2025-12-23",16.08,14578700,{"date":1401,"open":1160,"high":1029,"low":1038,"close":1402,"change":112,"percent_change":1155,"volume":1403,"transactions":9,"vwap":1402},"2025-12-22",16.059999,16166800,{"date":1405,"open":1406,"high":1406,"low":1077,"close":1116,"change":203,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1116},"2025-12-19",16.34,-0.79,18454400,{"date":1410,"open":1131,"high":1411,"low":1077,"close":1096,"change":778,"percent_change":1092,"volume":1412,"transactions":9,"vwap":1096},"2025-12-18",16.4,26466300,{"date":1414,"open":1091,"high":1415,"low":1160,"close":1416,"change":356,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2025-12-17",16.49,16.46,1.17,31875500,{"date":1420,"open":1091,"high":1379,"low":1160,"close":1126,"change":408,"percent_change":52,"volume":1421,"transactions":9,"vwap":1126},"2025-12-16",28054500,{"date":1423,"open":1148,"high":1424,"low":1154,"close":1077,"change":241,"percent_change":541,"volume":1425,"transactions":9,"vwap":1077},"2025-12-15",16.21,27967200,{"date":1427,"open":1428,"high":1048,"low":1428,"close":1398,"change":1010,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1398},"2025-12-12",15.82,1.64,31833700,{"date":1432,"open":1386,"high":1036,"low":1269,"close":1428,"change":1237,"percent_change":551,"volume":1433,"transactions":9,"vwap":1428},"2025-12-11",22429700,{"date":1435,"open":1126,"high":1080,"low":1436,"close":1079,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1079},"2025-12-10",15.91,-0.24,-1.48,20208800,{"date":1441,"open":1442,"high":1442,"low":1051,"close":1377,"change":1443,"percent_change":820,"volume":1444,"transactions":9,"vwap":1377},"2025-12-09",16.31,-0.02,14663600,{"date":1446,"open":1051,"high":1447,"low":1051,"close":1131,"change":836,"percent_change":836,"volume":1448,"transactions":9,"vwap":1131},"2025-12-08",16.3,14072000,{"date":1450,"open":1424,"high":1078,"low":1160,"close":1131,"change":261,"percent_change":311,"volume":1451,"transactions":9,"vwap":1131},"2025-12-05",17361500,{"date":1453,"open":1379,"high":1411,"low":1051,"close":1077,"change":850,"percent_change":821,"volume":1454,"transactions":9,"vwap":1077},"2025-12-04",18241700,{"date":1456,"open":1055,"high":1457,"low":1442,"close":1072,"change":340,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1072},"2025-12-03",16.61,-1.74,14925700,{"date":1461,"open":1462,"high":1056,"low":1462,"close":1071,"change":152,"percent_change":107,"volume":1463,"transactions":9,"vwap":1071},"2025-12-02",16.47,18740200,{"date":1465,"open":1466,"high":1457,"low":1416,"close":1467,"change":356,"percent_change":865,"volume":1468,"transactions":9,"vwap":1467},"2025-12-01",16.59,16.58,19213400,{"date":1470,"open":1115,"high":1415,"low":1070,"close":1378,"change":279,"percent_change":288,"volume":1471,"transactions":9,"vwap":1378},"2025-11-28",5726300,{"date":1473,"open":1071,"high":1056,"low":1379,"close":1462,"change":203,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1462},"2025-11-26",-0.78,17261400,{"date":1477,"open":1478,"high":1479,"low":1467,"close":1480,"change":429,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2025-11-25",16.93,16.97,16.6,-2.18,15563400,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1479,"change":927,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1479},"2025-11-24",17.27,17.29,16.95,-1.85,17014800,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1486,"change":288,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1486},"2025-11-21",17.73,17.75,17.18,-2.76,33071500,{"date":1498,"open":1499,"high":25,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2025-11-20",17.16,17.030001,17.78,0.32,1.83,34237600,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":260,"percent_change":224,"volume":1511,"transactions":9,"vwap":1510},"2025-11-19",17.43,17.53,17.24,17.46,29740800,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":444,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2025-11-18",17.62,17.64,17.34,17.45,-0.34,22316800,{"date":1521,"open":1509,"high":1522,"low":1523,"close":1524,"change":876,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2025-11-17",17.58,17.14,17.51,2.04,16644900,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1499,"change":213,"percent_change":1003,"volume":1531,"transactions":9,"vwap":1499},"2025-11-14",17.47,17.07,18931900,{"date":1533,"open":1534,"high":1485,"low":1535,"close":1536,"change":127,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2025-11-13",16.85,16.8,17.2,2.81,15902300,{"date":1540,"open":1056,"high":1541,"low":1542,"close":1543,"change":727,"percent_change":1244,"volume":1544,"transactions":9,"vwap":1543},"2025-11-12",16.75,16.54,16.73,14850000,{"date":1546,"open":1543,"high":1547,"low":1548,"close":1549,"change":836,"percent_change":836,"volume":1550,"transactions":9,"vwap":1549},"2025-11-11",16.79,16.64,16.68,12250700,{"date":1552,"open":1071,"high":1065,"low":1457,"close":1549,"change":1237,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1549},"2025-11-10",-1.07,10849100,{"date":1556,"open":1557,"high":1558,"low":1534,"close":1559,"change":251,"percent_change":923,"volume":1560,"transactions":9,"vwap":1559},"2025-11-07",17.09,17.23,16.86,16432400,{"date":1562,"open":1563,"high":1479,"low":1548,"close":1478,"change":330,"percent_change":1271,"volume":1564,"transactions":9,"vwap":1478},"2025-11-06",16.66,14473700,{"date":1566,"open":1103,"high":1534,"low":1152,"close":1548,"change":1437,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1548},"2025-11-05",-1.42,13029900,{"date":1570,"open":1534,"high":1571,"low":1549,"close":1572,"change":235,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2025-11-04",16.89,16.88,1.69,14078400,{"date":1576,"open":1542,"high":1547,"low":1542,"close":1480,"change":261,"percent_change":225,"volume":1577,"transactions":9,"vwap":1480},"2025-11-03",11581800,{"date":1579,"open":1071,"high":1580,"low":1132,"close":1090,"change":192,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1090},"2025-10-31",16.71,-0.54,11320000,{"date":1584,"open":1467,"high":1056,"low":1411,"close":1071,"change":82,"percent_change":23,"volume":1585,"transactions":9,"vwap":1071},"2025-10-30",10725500,{"date":1587,"open":1098,"high":1071,"low":1159,"close":1089,"change":680,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1089},"2025-10-29",0.92,16436200,{"date":1591,"open":1078,"high":1378,"low":1424,"close":1072,"change":540,"percent_change":159,"volume":1592,"transactions":9,"vwap":1072},"2025-10-28",9060700,{"date":1594,"open":1029,"high":1447,"low":1051,"close":1377,"change":444,"percent_change":429,"volume":1595,"transactions":9,"vwap":1377},"2025-10-27",7727400,{"date":1597,"open":1126,"high":1072,"low":1077,"close":1447,"change":749,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1447},"2025-10-24",-1.21,8528400,{"date":1601,"open":1548,"high":1602,"low":1115,"close":1132,"change":809,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1132},"2025-10-23",16.69,-1.26,9558600,{"date":1606,"open":1607,"high":1064,"low":1462,"close":1580,"change":1010,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1580},"2025-10-22",16.52,1.58,15613200,{"date":1611,"open":1136,"high":1612,"low":1096,"close":1115,"change":261,"percent_change":311,"volume":1613,"transactions":9,"vwap":1115},"2025-10-21",16.55,7758100,{"date":1615,"open":1415,"high":1616,"low":1096,"close":1070,"change":927,"percent_change":574,"volume":1617,"transactions":9,"vwap":1070},"2025-10-20",16.51,7226900,{"date":1619,"open":1580,"high":1620,"low":1467,"close":1104,"change":22,"percent_change":769,"volume":1621,"transactions":9,"vwap":1104},"2025-10-17",16.83,10346900,{"date":1623,"open":1077,"high":1109,"low":1120,"close":1467,"change":876,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1467},"2025-10-16",2.16,13714400,{"date":1627,"open":1116,"high":1042,"low":1398,"close":1116,"change":1211,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1116},"2025-10-15",-0.98,11880200,{"date":1631,"open":1534,"high":1632,"low":1126,"close":1378,"change":1437,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1378},"2025-10-14",16.9,-1.44,12478200,{"date":1636,"open":1535,"high":1637,"low":1457,"close":1056,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1056},"2025-10-13",16.84,-0.47,-2.75,9710000,{"date":1642,"open":1152,"high":1643,"low":1089,"close":1644,"change":96,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-10-10",17.11,17.1,3.07,11948300,{"date":1648,"open":1616,"high":1110,"low":1115,"close":1466,"change":453,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1466},"2025-10-09",0.61,7842200,{"date":1652,"open":1466,"high":1602,"low":1462,"close":1415,"change":1211,"percent_change":1284,"volume":1653,"transactions":9,"vwap":1415},"2025-10-08",6917800,{"date":1655,"open":1042,"high":1656,"low":1063,"close":1109,"change":269,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1109},"2025-10-07",16.72,1.03,10170600,{"date":1660,"open":1136,"high":1090,"low":1096,"close":1089,"change":444,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1089},"2025-10-06",-0.36,10765800,{"date":1664,"open":1055,"high":1467,"low":1070,"close":1542,"change":820,"percent_change":66,"volume":1665,"transactions":9,"vwap":1542},"2025-10-03",9680700,{"date":1667,"open":1656,"high":1620,"low":1109,"close":1563,"change":778,"percent_change":732,"volume":1668,"transactions":9,"vwap":1563},"2025-10-02",7967700,{"date":1670,"open":1572,"high":1572,"low":1656,"close":1671,"change":618,"percent_change":1237,"volume":1672,"transactions":9,"vwap":1671},"2025-10-01",16.76,7282000,{"date":1674,"open":1534,"high":1675,"low":1676,"close":1547,"change":250,"percent_change":444,"volume":1677,"transactions":9,"vwap":1547},"2025-09-30",16.96,16.78,7172500,{"date":1679,"open":1656,"high":1559,"low":1580,"close":1535,"change":1443,"percent_change":820,"volume":1680,"transactions":9,"vwap":1535},"2025-09-29",7978500,{"date":1682,"open":1683,"high":1675,"low":1535,"close":1103,"change":850,"percent_change":1174,"volume":1684,"transactions":9,"vwap":1103},"2025-09-26",16.94,8196600,{"date":1686,"open":1687,"high":1530,"low":1688,"close":1675,"change":474,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1675},"2025-09-25",16.98,16.91,1.07,8983100,{"date":1692,"open":1056,"high":1535,"low":1466,"close":1676,"change":260,"percent_change":224,"volume":1693,"transactions":9,"vwap":1676},"2025-09-24",7266500,{"date":1695,"open":1602,"high":1535,"low":1612,"close":1696,"change":727,"percent_change":1244,"volume":1697,"transactions":9,"vwap":1696},"2025-09-23",16.77,9234100,{"date":1699,"open":1064,"high":1487,"low":1104,"close":1656,"change":778,"percent_change":745,"volume":1700,"transactions":9,"vwap":1656},"2025-09-22",8711700,{"date":1702,"open":1109,"high":1534,"low":1109,"close":1103,"change":22,"percent_change":769,"volume":1703,"transactions":9,"vwap":1103},"2025-09-19",8392100,{"date":1705,"open":1687,"high":1706,"low":1110,"close":1104,"change":923,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1104},"2025-09-18",17.02,-2.4,11013900,{"date":1710,"open":1711,"high":1509,"low":1543,"close":1643,"change":213,"percent_change":1003,"volume":1712,"transactions":9,"vwap":1643},"2025-09-17",17.12,13353300,{"date":1714,"open":1523,"high":1485,"low":1643,"close":1715,"change":437,"percent_change":474,"volume":1716,"transactions":9,"vwap":1715},"2025-09-16",17.15,8276900,{"date":1718,"open":1719,"high":1494,"low":1530,"close":1711,"change":251,"percent_change":923,"volume":1720,"transactions":9,"vwap":1711},"2025-09-15",17.13,7783600,{"date":1722,"open":1723,"high":1536,"low":1723,"close":1724,"change":474,"percent_change":142,"volume":1725,"transactions":9,"vwap":1724},"2025-09-12",17.049999,17.19,6041400,{"date":1727,"open":1486,"high":1728,"low":1729,"close":1730,"change":516,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-09-11",17.33,17,17.01,-1.73,8505300,{"date":1734,"open":1735,"high":1736,"low":1724,"close":1737,"change":437,"percent_change":269,"volume":1738,"transactions":9,"vwap":1737},"2025-09-10",17.26,17.39,17.31,9263800,{"date":1740,"open":1536,"high":1736,"low":1536,"close":1741,"change":540,"percent_change":1296,"volume":1742,"transactions":9,"vwap":1741},"2025-09-09",17.28,9176900,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1724,"change":1443,"percent_change":820,"volume":1747,"transactions":9,"vwap":1724},"2025-09-08",17.17,17.32,7266800,{"date":1749,"open":1750,"high":1751,"low":1530,"close":1752,"change":279,"percent_change":1023,"volume":1753,"transactions":9,"vwap":1752},"2025-09-05",17.22,17.42,17.21,14499800,{"date":1755,"open":1510,"high":1524,"low":1741,"close":1486,"change":584,"percent_change":1603,"volume":1756,"transactions":9,"vwap":1486},"2025-09-04",9436100,{"date":1758,"open":1508,"high":1759,"low":1760,"close":1524,"change":437,"percent_change":269,"volume":1761,"transactions":9,"vwap":1524},"2025-09-03",17.6,17.38,10203900,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":241,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-09-02",17.61,17.65,17.44,17.48,0.63,11382400,{"date":1771,"open":1735,"high":1766,"low":1772,"close":1773,"change":408,"percent_change":137,"volume":1774,"transactions":9,"vwap":1773},"2025-08-29",17.25,17.37,9281100,{"date":1776,"open":1509,"high":1777,"low":1558,"close":1486,"change":250,"percent_change":444,"volume":1778,"transactions":9,"vwap":1486},"2025-08-28",17.36,7006300,{"date":1780,"open":1767,"high":1767,"low":1781,"close":1781,"change":203,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-08-27",17.3,-0.75,7444800,{"date":1785,"open":1786,"high":1786,"low":1736,"close":1507,"change":850,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1507},"2025-08-26",17.55,-0.8,7835400,{"date":1790,"open":1517,"high":1791,"low":1507,"close":1791,"change":474,"percent_change":713,"volume":1792,"transactions":9,"vwap":1791},"2025-08-25",17.57,7020400,{"date":1794,"open":1795,"high":1796,"low":1516,"close":1736,"change":960,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1736},"2025-08-22",17.98,17.99,-3.76,14575500,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":444,"percent_change":989,"volume":1805,"transactions":9,"vwap":1804},"2025-08-21",18.21,18.26,18.049999,18.07,10044000,{"date":1807,"open":1808,"high":1802,"low":1803,"close":1809,"change":408,"percent_change":367,"volume":1810,"transactions":9,"vwap":1809},"2025-08-20",18.09,18.13,12262800,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1803,"change":82,"percent_change":242,"volume":1816,"transactions":9,"vwap":1803},"2025-08-19",17.93,18.1,17.83,10323900,{"date":1818,"open":1795,"high":1796,"low":1819,"close":1820,"change":444,"percent_change":989,"volume":1821,"transactions":9,"vwap":1820},"2025-08-18",17.87,17.91,7106200,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1826,"change":453,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-08-15",17.85,18.059999,17.97,0.56,8710000,{"date":1830,"open":1819,"high":1831,"low":1815,"close":1819,"change":89,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1819},"2025-08-14",18.040001,1.25,11852300,{"date":1835,"open":1836,"high":1820,"low":1837,"close":1765,"change":1518,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1765},"2025-08-13",17.88,17.63,-1.89,10305200,{"date":1841,"open":1842,"high":1843,"low":1795,"close":1796,"change":1263,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1796},"2025-08-12",18.42,18.47,-3.02,12933600,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":679,"percent_change":241,"volume":1852,"transactions":9,"vwap":1851},"2025-08-11",18.49,18.58,18.43,18.55,10081900,{"date":1854,"open":1855,"high":1856,"low":1842,"close":1857,"change":618,"percent_change":1211,"volume":1858,"transactions":9,"vwap":1857},"2025-08-08",18.48,18.59,18.53,11060600,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1863,"change":224,"percent_change":1502,"volume":1864,"transactions":9,"vwap":1863},"2025-08-07",18.31,18.68,18.56,15244800,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1869,"change":437,"percent_change":939,"volume":1870,"transactions":9,"vwap":1869},"2025-08-06",18.46,18.6,18.5,8938700,{"date":1872,"open":1848,"high":1873,"low":1874,"close":1843,"change":192,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1843},"2025-08-05",18.69,18.44,-0.48,8366600,{"date":1878,"open":1879,"high":1880,"low":1863,"close":1863,"change":923,"percent_change":928,"volume":1881,"transactions":9,"vwap":1863},"2025-08-04",18.85,18.88,7968300,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":728,"percent_change":1525,"volume":1888,"transactions":9,"vwap":1887},"2025-08-01",18.87,19.19,18.84,18.97,13912800,{"date":1890,"open":1869,"high":1891,"low":1892,"close":1856,"change":356,"percent_change":1657,"volume":1893,"transactions":9,"vwap":1856},"2025-07-31",18.63,18.37,13930200,{"date":1895,"open":1896,"high":1857,"low":1809,"close":1897,"change":408,"percent_change":367,"volume":1898,"transactions":9,"vwap":1897},"2025-07-30",18.24,18.4,11979000,{"date":1900,"open":1804,"high":1901,"low":1804,"close":1902,"change":647,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-07-29",18.36,18.32,0.71,10106800,{"date":1906,"open":1808,"high":1907,"low":1808,"close":1908,"change":679,"percent_change":241,"volume":1909,"transactions":9,"vwap":1908},"2025-07-28",18.25,18.19,6797600,{"date":1911,"open":1912,"high":1902,"low":1913,"close":1912,"change":428,"percent_change":982,"volume":1914,"transactions":9,"vwap":1912},"2025-07-25",18.17,18.15,7823400,{"date":1916,"open":1825,"high":1917,"low":1831,"close":1918,"change":107,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-07-24",18.23,18.22,1.33,9953700,{"date":1922,"open":1923,"high":1924,"low":1795,"close":1795,"change":573,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1795},"2025-07-23",18.12,18.18,-1.43,7765300,{"date":1928,"open":1929,"high":1843,"low":1930,"close":1896,"change":550,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1896},"2025-07-22",18.38,18.2,-0.82,8553700,{"date":1934,"open":1917,"high":1935,"low":1913,"close":1936,"change":408,"percent_change":367,"volume":1937,"transactions":9,"vwap":1936},"2025-07-21",18.41,18.39,8274900,{"date":1939,"open":1804,"high":1940,"low":1804,"close":1861,"change":22,"percent_change":665,"volume":1941,"transactions":9,"vwap":1861},"2025-07-18",18.35,11717200,{"date":1943,"open":1842,"high":1874,"low":1913,"close":1908,"change":584,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1908},"2025-07-17",-1.2,10605100,{"date":1947,"open":1855,"high":1948,"low":1929,"close":1935,"change":1237,"percent_change":851,"volume":1949,"transactions":9,"vwap":1935},"2025-07-16",18.76,8977800,{"date":1951,"open":1952,"high":1856,"low":1913,"close":1856,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1856},"2025-07-15",18.16,0.36,1.97,12215200,{"date":1957,"open":1936,"high":1842,"low":1918,"close":1917,"change":820,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1917},"2025-07-14",-0.65,9933900,{"date":1961,"open":1917,"high":1901,"low":1801,"close":1940,"change":1180,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1940},"2025-07-11",1.38,8426900,{"date":1965,"open":1918,"high":1907,"low":1966,"close":1814,"change":279,"percent_change":445,"volume":1967,"transactions":9,"vwap":1814},"2025-07-10",18,8125900,{"date":1969,"open":1970,"high":1897,"low":1924,"close":1924,"change":749,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1924},"2025-07-09",18.27,-1.09,8019000,{"date":1974,"open":1874,"high":1975,"low":1976,"close":1929,"change":463,"percent_change":745,"volume":1977,"transactions":9,"vwap":1929},"2025-07-08",18.45,18.29,10053100,{"date":1979,"open":1901,"high":1980,"low":1802,"close":1848,"change":1010,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1848},"2025-07-07",18.61,1.43,11432500,{"date":1984,"open":1902,"high":1985,"low":1801,"close":1917,"change":550,"percent_change":1931,"volume":1986,"transactions":9,"vwap":1917},"2025-07-03",18.33,5941100,{"date":1988,"open":1980,"high":1873,"low":1929,"close":1929,"change":573,"percent_change":657,"volume":1989,"transactions":9,"vwap":1929},"2025-07-02",7631700,{"date":1991,"open":1992,"high":1993,"low":1842,"close":1994,"change":1237,"percent_change":1284,"volume":1995,"transactions":9,"vwap":1994},"2025-07-01",18.93,18.96,18.64,12230700,{"date":1997,"open":1948,"high":1998,"low":1999,"close":2000,"change":1443,"percent_change":463,"volume":2001,"transactions":9,"vwap":2000},"2025-06-30",18.86,18.75,18.82,7836100,{"date":2003,"open":2004,"high":1887,"low":1873,"close":1886,"change":836,"percent_change":836,"volume":2005,"transactions":9,"vwap":1886},"2025-06-27",18.8,11327900,{"date":2007,"open":2008,"high":2009,"low":2010,"close":1886,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1886},"2025-06-26",19.09,19.1,18.83,-0.31,-1.62,7030700,{"date":2015,"open":1992,"high":2016,"low":2017,"close":2018,"change":836,"percent_change":836,"volume":2019,"transactions":9,"vwap":2018},"2025-06-25",19.16,18.91,19.15,5774000,{"date":2021,"open":2022,"high":2023,"low":2009,"close":2018,"change":1437,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2018},"2025-06-24",19.24,19.34,-1.24,5787900,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2030,"change":1003,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-06-23",19.69,19.85,19.39,-1.17,8249500,{"date":2034,"open":2035,"high":2028,"low":2036,"close":2037,"change":224,"percent_change":1143,"volume":2038,"transactions":9,"vwap":2037},"2025-06-20",19.44,19.43,19.62,8387500,{"date":2040,"open":2028,"high":2041,"low":2042,"close":2043,"change":463,"percent_change":1263,"volume":2044,"transactions":9,"vwap":2043},"2025-06-18",19.74,19.4,19.56,6483200,{"date":2046,"open":2037,"high":2047,"low":2048,"close":2049,"change":89,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-06-17",19.68,19.48,19.67,1.13,6927300,{"date":2053,"open":2054,"high":2055,"low":2023,"close":2056,"change":1003,"percent_change":2031,"volume":2057,"transactions":9,"vwap":2056},"2025-06-16",19.47,19.55,19.45,6451300,{"date":2059,"open":2060,"high":2041,"low":2035,"close":2047,"change":741,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2047},"2025-06-13",19.59,1.92,12890900,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":408,"percent_change":225,"volume":2069,"transactions":9,"vwap":2068},"2025-06-12",19.37,19.42,19.27,19.31,8109000,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":540,"percent_change":127,"volume":2076,"transactions":9,"vwap":2075},"2025-06-11",19.059999,19.26,19.030001,19.23,13464600,{"date":2078,"open":2016,"high":2079,"low":2072,"close":2080,"change":820,"percent_change":1044,"volume":2081,"transactions":9,"vwap":2080},"2025-06-10",19.21,19.14,10190700,{"date":2083,"open":2079,"high":2084,"low":2016,"close":2073,"change":820,"percent_change":1044,"volume":2085,"transactions":9,"vwap":2073},"2025-06-09",19.33,7190900,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":516,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-06-06",19.41,19.51,19.36,19.38,-1.52,9026900,{"date":2095,"open":2049,"high":2096,"low":2043,"close":2047,"change":836,"percent_change":836,"volume":2097,"transactions":9,"vwap":2047},"2025-06-05",19.82,10283700,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2047,"change":224,"percent_change":1143,"volume":2103,"transactions":9,"vwap":2047},"2025-06-04",19.61,19.71,19.54,7702400,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2037,"change":927,"percent_change":585,"volume":2109,"transactions":9,"vwap":2037},"2025-06-03",19.88,19.96,19.57,8900400,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":444,"percent_change":516,"volume":2116,"transactions":9,"vwap":2115},"2025-06-02",19.98,20.23,19.93,19.94,10379300,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2119,"change":22,"percent_change":559,"volume":2122,"transactions":9,"vwap":2119},"2025-05-30",20,20.15,19.89,28814200,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2106,"change":444,"percent_change":516,"volume":2127,"transactions":9,"vwap":2106},"2025-05-29",19.8,20.040001,32963100,{"date":2129,"open":2130,"high":2112,"low":2131,"close":2115,"change":2132,"percent_change":142,"volume":2133,"transactions":9,"vwap":2115},"2025-05-28",19.73,19.7,0.21,21360900,{"date":2135,"open":2115,"high":2136,"low":2130,"close":2130,"change":832,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2130},"2025-05-27",20.08,-2.47,15364100,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2113,"change":408,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2113},"2025-05-23",20.52,20.17,0.4,16267500,{"date":2146,"open":2147,"high":2148,"low":2126,"close":2120,"change":250,"percent_change":428,"volume":2149,"transactions":9,"vwap":2120},"2025-05-22",20.26,20.32,13649000,{"date":2151,"open":2152,"high":2153,"low":2041,"close":2154,"change":1827,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-05-21",19.84,20.19,20.16,2.86,24182200,{"date":2158,"open":2159,"high":2131,"low":2102,"close":2160,"change":836,"percent_change":836,"volume":2161,"transactions":9,"vwap":2160},"2025-05-20",19.65,19.6,15805000,{"date":2163,"open":2125,"high":2029,"low":2160,"close":2160,"change":408,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2160},"2025-05-19",0.41,15407600,{"date":2167,"open":2159,"high":2168,"low":2169,"close":2170,"change":550,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-05-16",19.72,19.49,19.52,-0.76,13673400,{"date":2174,"open":2175,"high":2114,"low":2176,"close":2049,"change":463,"percent_change":1263,"volume":2177,"transactions":9,"vwap":2049},"2025-05-15",19.81,19.66,12614200,{"date":2179,"open":2049,"high":2096,"low":2180,"close":2181,"change":269,"percent_change":132,"volume":2182,"transactions":9,"vwap":2181},"2025-05-14",19.64,19.78,14125400,{"date":2184,"open":2060,"high":2047,"low":2170,"close":2100,"change":251,"percent_change":1661,"volume":2185,"transactions":9,"vwap":2100},"2025-05-13",10673800,{"date":2187,"open":2188,"high":2121,"low":2169,"close":2047,"change":172,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2047},"2025-05-12",19.58,-3.48,14240800,{"date":2192,"open":2148,"high":2193,"low":2194,"close":2195,"change":152,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-05-09",20.48,20.24,20.39,0.2,10669000,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":857,"percent_change":840,"volume":2204,"transactions":9,"vwap":2203},"2025-05-08",20.49,20.65,20.18,20.35,10543500,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":444,"percent_change":340,"volume":2211,"transactions":9,"vwap":2210},"2025-05-07",20.66,20.88,20.61,20.73,10576900,{"date":2213,"open":2214,"high":2215,"low":2209,"close":2216,"change":89,"percent_change":1689,"volume":2217,"transactions":9,"vwap":2216},"2025-05-06",20.82,20.91,20.79,8579000,{"date":2219,"open":2220,"high":2201,"low":2221,"close":2222,"change":939,"percent_change":242,"volume":2223,"transactions":9,"vwap":2222},"2025-05-05",20.6,20.41,20.57,7803000,{"date":2225,"open":2226,"high":2201,"low":2227,"close":2221,"change":509,"percent_change":928,"volume":2228,"transactions":9,"vwap":2221},"2025-05-02",20.63,20.33,7079000,{"date":2230,"open":2215,"high":2231,"low":2232,"close":2233,"change":850,"percent_change":1111,"volume":2234,"transactions":9,"vwap":2233},"2025-05-01",21.11,20.69,20.86,7680200,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":82,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-04-30",21.18,21.42,20.93,21,0.67,9444300,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2233,"change":463,"percent_change":485,"volume":2248,"transactions":9,"vwap":2233},"2025-04-29",21.030001,21.19,20.78,9330700,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":192,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-04-28",21.01,21.23,20.84,20.97,-0.43,8129700,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":679,"percent_change":453,"volume":2263,"transactions":9,"vwap":2262},"2025-04-25",21.21,21.33,21.040001,21.059999,4643700,{"date":182,"open":2265,"high":178,"low":2251,"close":2261,"change":429,"percent_change":1731,"volume":2266,"transactions":9,"vwap":2261},21.41,3180900]