[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SHC":3,"homepage-market-summary":31,"stock-historical-SHC":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SHC","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},"Sotera Health Company Common Stock","Nasdaq",null,"SERVICES-MISC HEALTH & ALLIED SERVICES, NEC","Sotera Health Co provides sterilization, analytical lab testing, and advisory services to help ensure that medical, pharmaceutical, and food products are safe for healthcare practitioners, patients, and consumers. The company operates in three reportable segments: Sterigenics, Nordion, and Nelson Labs. The Sterigenics segment, which generates maximum revenue, provides outsourced terminal sterilization and irradiation services for medical devices, pharmaceuticals, food safety, and other application markets using three core technologies: gamma irradiation, EO processing, and E-beam irradiation. Geographically, the company generates maximum revenue from the United States, followed by Canada, Europe, and other regions.","3,000","Broadview Heights, OH",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},17.83,17.8,18.25,17.51,17.9,-0.07,-0.39,2249405.804622,20981,17.7791,19.85,13.09,2634215.5557775577,70.1,1476,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":153},"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",[100,105,110,114,119,124,129,133,138,143,148],{"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":22,"price":113,"is_up":14},"Healthcare","XLV",168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":54},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":74,"price":132,"is_up":54},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":54},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":54},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},10.68,2294709,837568704.500167,58.35,"2025-04-28",[185,186,196,206,216,225,236,247,258,268,277,287,297,307,317,327,335,346,355,363,370,378,388,398,409,419,428,434,441,450,460,470,480,488,497,506,514,523,532,539,548,555,562,571,577,586,595,603,610,619,629,638,647,657,668,678,687,696,707,714,718,725,732,739,744,750,757,764,769,775,779,786,791,796,804,813,821,830,839,848,856,865,874,880,887,894,902,909,917,925,933,940,947,955,962,969,975,981,988,994,1001,1006,1010,1017,1023,1029,1033,1040,1048,1054,1059,1063,1068,1072,1078,1084,1091,1095,1102,1110,1116,1120,1126,1132,1137,1142,1148,1154,1160,1168,1174,1181,1188,1197,1204,1212,1219,1228,1236,1243,1251,1257,1264,1272,1279,1285,1291,1299,1306,1314,1322,1327,1332,1337,1343,1350,1356,1363,1370,1375,1381,1386,1393,1399,1404,1410,1415,1419,1424,1428,1434,1437,1442,1447,1453,1457,1463,1467,1472,1478,1483,1489,1496,1504,1511,1517,1521,1526,1533,1537,1541,1545,1551,1556,1561,1565,1569,1573,1578,1584,1590,1595,1601,1606,1612,1618,1622,1628,1633,1639,1644,1650,1657,1662,1668,1671,1674,1679,1684,1690,1696,1701,1706,1709,1715,1720,1726,1731,1735,1739,1743,1748,1753,1757,1761,1766,1771,1777,1781,1788,1792,1796,1801,1807,1812,1816,1820,1824,1829,1833,1838,1841,1847,1852,1857,1863,1867,1871,1874,1877,1882,1887,1891,1896,1904,1907,1912,1915,1919,1922,1928,1932,1936,1939,1943,1948,1953,1957,1961,1967,1972,1975,1978,1981,1986,1992,1996,2001,2005,2009,2012,2019,2026,2032,2040,2048,2054,2061,2067,2075,2084,2093,2100,2107,2115,2121,2128,2135,2141,2146,2152,2157,2163,2170,2177,2182,2187,2193,2200,2207,2212,2216,2221,2226,2230,2235,2240,2246,2252,2258,2266,2270,2276,2283,2291,2297,2303,2306,2311,2316,2321,2326,2331,2335,2341,2347,2352,2357,2365,2371,2378,2384,2389,2396,2403,2409,2414,2418,2424,2429,2435,2440,2444,2450,2455],{"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":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",18.13,18.6934,17.87,-0.35,-1.92,1609460.175542,20735,17.9637,{"date":197,"open":198,"high":199,"low":200,"close":18,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",18.77,18.98,18.19,-0.3,-1.62,1654153.733033,21297,18.379,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":74,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",18.28,18.71,18.16,18.55,1.81,2505983.479119,22935,18.5389,{"date":217,"open":218,"high":219,"low":218,"close":220,"change":53,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",17.99,18.47,18.22,0.55,2081191.517026,24737,18.2809,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",18.4,18.485,18.09,18.12,-0.37,-2,1641148.066194,22126,18.2318,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",18.68,18.76,18.39,18.49,-0.11,-0.59,2029156.444404,18877,18.5346,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",18.43,18.65,18.275,18.6,0.15,0.81,1643393.960404,18033,18.5455,{"date":259,"open":208,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-28",18.545,18.21,18.45,0.11,0.6,1391401.234161,18247,18.4159,{"date":269,"open":270,"high":271,"low":261,"close":272,"change":242,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-25",18.44,18.58,18.34,-0.6,1247743.517097,17296,18.3322,{"date":278,"open":279,"high":280,"low":281,"close":262,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-24",18.24,18.63,18.225,0.16,0.87,1323605.616888,18272,18.4433,{"date":288,"open":238,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-23",18.8225,18.17,18.29,-0.4,-2.14,1758474.240977,23435,18.309,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":68,"volume":304,"transactions":305,"vwap":306},"2026-09-22",18.79,18.95,18.62,18.69,-0.01,1501668.060244,21037,18.7825,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":173,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-21",18.81,18.94,18.52,18.7,-0.16,2145774.725718,24092,18.6764,{"date":318,"open":310,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-18",19.01,18.66,18.73,-0.22,-1.16,6379983.733196,25503,18.749,{"date":328,"open":329,"high":329,"low":310,"close":300,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",19.64,-0.38,-1.97,2006340.105757,24724,19.0913,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-16",19.13,19.63,19.105,19.33,0.35,1.84,2838968.630774,32100,19.3768,{"date":347,"open":271,"high":348,"low":349,"close":199,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-15",18.99,18.56,0.46,2.48,1813783.35311,24207,18.8771,{"date":356,"open":219,"high":357,"low":358,"close":311,"change":253,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-14",18.635,18.38,0.82,1537648.628488,22035,18.5177,{"date":364,"open":365,"high":252,"low":200,"close":366,"change":263,"percent_change":264,"volume":367,"transactions":368,"vwap":369},"2026-09-11",18.41,18.37,1308043.775804,21410,18.3551,{"date":371,"open":372,"high":270,"low":373,"close":374,"change":21,"percent_change":330,"volume":375,"transactions":376,"vwap":377},"2026-09-10",18.04,18.01,18.26,1788928.211408,25559,18.2948,{"date":379,"open":380,"high":211,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",18.48,18.15,18.33,-0.26,-1.4,1977705.936779,25063,18.3089,{"date":389,"open":390,"high":391,"low":349,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",18.85,19.1,18.59,-0.31,-1.64,2024904.872742,28452,18.7488,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",18.91,19.05,18.8,18.9,-0.13,-0.68,1215652.999985,17127,18.9191,{"date":410,"open":411,"high":412,"low":252,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-03",19.19,19.21,19.03,0.07,0.37,2469902.992824,22108,18.8837,{"date":420,"open":421,"high":413,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-02",18.72,18.96,0.28,1.5,1460161.068309,21309,18.9591,{"date":429,"open":430,"high":403,"low":249,"close":238,"change":322,"percent_change":323,"volume":431,"transactions":432,"vwap":433},"2026-09-01",18.87,1581640.876032,23896,18.6759,{"date":435,"open":436,"high":411,"low":437,"close":403,"change":231,"percent_change":192,"volume":438,"transactions":439,"vwap":440},"2026-08-31",19.12,18.74,1888630.967998,21720,18.8635,{"date":442,"open":443,"high":443,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",19.45,19.27,-0.21,-1.08,1388661.062737,20062,19.3263,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":393,"volume":457,"transactions":458,"vwap":459},"2026-08-27",19.55,19.72,19.46,19.48,-0.06,1775429.877698,21575,19.5357,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":253,"volume":467,"transactions":468,"vwap":469},"2026-08-26",19.51,19.73,19.495,19.54,0.03,1908969.377622,24097,19.5738,{"date":471,"open":472,"high":473,"low":474,"close":462,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",19.24,19.56,19.11,0.34,1.77,1759472.424058,22677,19.4344,{"date":481,"open":455,"high":482,"low":199,"close":483,"change":292,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",19.52,19.17,-2.04,1992294.591218,23299,19.155,{"date":489,"open":490,"high":338,"low":491,"close":492,"change":341,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",19.3,19.04,19.57,1.82,2350218.620079,24183,19.4556,{"date":498,"open":422,"high":499,"low":422,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",19.455,19.22,0.22,1.16,3200448.393691,35857,19.2772,{"date":507,"open":250,"high":472,"low":252,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",19,0.49,2.65,2676590.040409,30312,18.9941,{"date":515,"open":516,"high":390,"low":240,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",18.84,18.51,-0.29,-1.54,2462175.242483,29006,18.5029,{"date":524,"open":525,"high":400,"low":526,"close":402,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",18.78,18.5,-0.09,-0.48,7823967.405324,39049,18.7427,{"date":533,"open":422,"high":199,"low":534,"close":535,"change":404,"percent_change":405,"volume":536,"transactions":537,"vwap":538},"2026-08-14",18.775,18.89,1366422.284158,18553,18.8698,{"date":540,"open":403,"high":541,"low":542,"close":543,"change":544,"percent_change":141,"volume":545,"transactions":546,"vwap":547},"2026-08-13",19.1771,18.82,19.02,0.13,1945491.946221,22723,18.9965,{"date":549,"open":401,"high":550,"low":437,"close":535,"change":322,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",19.075,-1.15,2518897.78921,32242,18.8731,{"date":556,"open":403,"high":444,"low":402,"close":474,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-11",0.14,0.74,3704550.192767,38619,19.0986,{"date":563,"open":320,"high":564,"low":565,"close":566,"change":263,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",19.011,18.605,18.97,0.58,3221830.104433,32219,18.86,{"date":572,"open":573,"high":573,"low":312,"close":570,"change":68,"percent_change":383,"volume":574,"transactions":575,"vwap":576},"2026-08-07",19.788,3374632.592784,33188,18.8426,{"date":578,"open":211,"high":579,"low":580,"close":400,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",19.205,18.32,0.93,5.17,5854512.58678,51019,18.9117,{"date":587,"open":588,"high":588,"low":589,"close":590,"change":404,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-05",18.27,17.91,17.98,-0.72,2573161.817161,26840,17.9883,{"date":596,"open":597,"high":374,"low":16,"close":598,"change":168,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-04",18,18.11,0.67,2090009.723545,24358,18.004,{"date":604,"open":605,"high":279,"low":606,"close":218,"change":544,"percent_change":151,"volume":607,"transactions":608,"vwap":609},"2026-08-03",17.82,17.765,1726774.890929,20210,18.0352,{"date":611,"open":612,"high":589,"low":19,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-31",17.81,17.86,0.01,0.06,1514719.662392,22759,17.8131,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":608,"vwap":628},"2026-07-30",17.53,17.89,17.39,17.85,0.32,1.83,1684684.632763,17.7447,{"date":630,"open":631,"high":632,"low":633,"close":621,"change":634,"percent_change":67,"volume":635,"transactions":636,"vwap":637},"2026-07-29",17.76,17.93,17.335,-0.23,4076445.989129,37266,17.5053,{"date":639,"open":640,"high":641,"low":640,"close":631,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-28",17.27,17.84,0.52,3.02,5047900.702348,37594,17.5731,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":242,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-27",17.47,17.511,17.15,17.24,-0.63,2295766.127222,25563,17.2701,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-24",17.6,17.74,17.34,17.35,-0.14,-0.8,2426484.290559,22491,17.4879,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":502,"volume":675,"transactions":676,"vwap":677},"2026-07-23",17.14,17.64,17.105,17.49,0.2,5700374.284513,44103,17.3831,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":242,"percent_change":653,"volume":684,"transactions":685,"vwap":686},"2026-07-22",17.37,17.57,17.19,17.29,2598101.37207,21220,17.3029,{"date":688,"open":640,"high":689,"low":690,"close":691,"change":692,"percent_change":242,"volume":693,"transactions":694,"vwap":695},"2026-07-21",17.619,16.83,17.4,-0.02,2776754.923777,28579,17.4176,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-20",17.72,17.75,17.385,17.42,-0.33,-1.86,2198204.823452,24688,17.4897,{"date":708,"open":229,"high":709,"low":710,"close":699,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":699},"2026-07-17",18.363,17.69,-0.52,-2.85,3213100,{"date":715,"open":381,"high":311,"low":188,"close":588,"change":168,"percent_change":716,"volume":717,"transactions":9,"vwap":588},"2026-07-16",0.66,2363500,{"date":719,"open":720,"high":200,"low":721,"close":381,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":381},"2026-07-15",17.77,17.7,0.38,2.14,2377900,{"date":726,"open":727,"high":728,"low":729,"close":720,"change":292,"percent_change":730,"volume":731,"transactions":9,"vwap":720},"2026-07-14",18.07,18.08,17.43,-2.2,3573500,{"date":733,"open":580,"high":734,"low":735,"close":290,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":290},"2026-07-13",18.481,17.985,-0.25,-1.36,2941900,{"date":740,"open":526,"high":211,"low":741,"close":742,"change":466,"percent_change":282,"volume":743,"transactions":9,"vwap":742},"2026-07-10",18.2,18.42,2304900,{"date":745,"open":746,"high":227,"low":729,"close":240,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":240},"2026-07-09",17.48,0.92,5.27,3595200,{"date":751,"open":752,"high":218,"low":753,"close":649,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":649},"2026-07-08",17.92,17.435,-0.55,-3.05,3381600,{"date":758,"open":590,"high":759,"low":760,"close":761,"change":282,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-07-07",18.059999,17.715,18.02,0.9,2973900,{"date":765,"open":632,"high":766,"low":767,"close":613,"change":21,"percent_change":22,"volume":768,"transactions":9,"vwap":613},"2026-07-06",17.94,17.58,1989200,{"date":770,"open":624,"high":766,"low":771,"close":632,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":632},"2026-07-02",17.615,0.18,1.01,3085200,{"date":776,"open":699,"high":598,"low":698,"close":699,"change":777,"percent_change":777,"volume":778,"transactions":9,"vwap":699},"2026-07-01",0,3262000,{"date":780,"open":781,"high":782,"low":683,"close":699,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":699},"2026-06-30",17.62,17.805,0.23,1.31,2012000,{"date":787,"open":788,"high":621,"low":651,"close":789,"change":557,"percent_change":254,"volume":790,"transactions":9,"vwap":789},"2026-06-29",17.38,17.52,2379100,{"date":792,"open":793,"high":691,"low":793,"close":788,"change":423,"percent_change":794,"volume":795,"transactions":9,"vwap":788},"2026-06-26",17.1,1.64,3945400,{"date":797,"open":798,"high":799,"low":800,"close":793,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":793},"2026-06-25",16.92,17.345,16.87,0.41,2.46,2392500,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-24",15.99,16.755,15.975,16.69,0.85,5.37,4678600,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":53,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-23",15.63,15.94,15.62,15.84,0.64,2102500,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-22",15.69,15.935,15.605,15.74,-0.08,-0.51,1739200,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-18",15.56,15.845,15.54,15.82,0.36,2.33,3181000,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-17",16.01,16.5,15.39,15.46,-0.58,-3.62,3031900,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":146,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-16",16.32,16.39,15.98,16.040001,-1.17,1859900,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-15",16.26,16.43,16.094999,16.23,0.04,0.25,1782900,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-12",16.42,16.59,16.08,16.19,-0.2,-1.22,1450000,{"date":875,"open":876,"high":877,"low":878,"close":851,"change":168,"percent_change":558,"volume":879,"transactions":9,"vwap":851},"2026-06-11",16.35,16.479,16.105,3826900,{"date":881,"open":882,"high":883,"low":858,"close":884,"change":383,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-10",16.53,16.825,16.27,-1.57,1924400,{"date":888,"open":889,"high":890,"low":891,"close":882,"change":599,"percent_change":892,"volume":893,"transactions":9,"vwap":882},"2026-06-09",16.02,16.58,15.67,4.22,3661200,{"date":895,"open":823,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-08",16.11,15.65,15.86,0.24,1.54,2447900,{"date":903,"open":904,"high":905,"low":906,"close":817,"change":907,"percent_change":625,"volume":908,"transactions":9,"vwap":817},"2026-06-05",15.885,15.905,15.535,0.05,2092600,{"date":910,"open":911,"high":833,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-04",15.5,15.4,15.57,0.3,1.96,2778100,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":863,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-03",14.87,15.31,14.865,15.27,1.66,2481100,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":711,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-02",15.49,15.52,14.79,15.02,-3.35,3366200,{"date":934,"open":911,"high":935,"low":936,"close":834,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":834},"2026-06-01",15.78,15.37,-0.1,-0.64,1891500,{"date":941,"open":942,"high":943,"low":913,"close":944,"change":242,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-05-29",15.71,15.73,15.64,-0.7,2678100,{"date":948,"open":949,"high":950,"low":73,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-28",15.45,15.855,15.75,0.21,1.35,2314300,{"date":956,"open":957,"high":958,"low":959,"close":834,"change":158,"percent_change":960,"volume":961,"transactions":9,"vwap":834},"2026-05-27",16,16.1,15.53,-2.63,2864800,{"date":963,"open":826,"high":964,"low":965,"close":966,"change":914,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-26",16.025,15.59,15.96,1.92,3084000,{"date":970,"open":943,"high":971,"low":825,"close":972,"change":68,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-22",16.0049992,15.66,-0.32,2313000,{"date":976,"open":977,"high":935,"low":978,"close":942,"change":282,"percent_change":979,"volume":980,"transactions":9,"vwap":942},"2026-05-21",15.42,15.23,1.03,2073400,{"date":982,"open":983,"high":913,"low":984,"close":985,"change":625,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-20",15.32,15.065,15.55,2.1,2682200,{"date":989,"open":983,"high":73,"low":990,"close":978,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":978},"2026-05-19",15.07,-0.12,-0.78,2696500,{"date":995,"open":996,"high":951,"low":997,"close":998,"change":999,"percent_change":642,"volume":1000,"transactions":9,"vwap":998},"2026-05-18",15.3,15.28,15.35,0.08,3918600,{"date":1002,"open":936,"high":844,"low":1003,"close":922,"change":322,"percent_change":1004,"volume":1005,"transactions":9,"vwap":922},"2026-05-15",15.25,-1.42,6864400,{"date":1007,"open":965,"high":826,"low":1008,"close":927,"change":614,"percent_change":615,"volume":1009,"transactions":9,"vwap":927},"2026-05-14",15.335,4036900,{"date":1011,"open":891,"high":1012,"low":997,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-13",15.85,15.48,-0.15,-0.96,11760900,{"date":1018,"open":997,"high":1019,"low":1020,"close":815,"change":674,"percent_change":1021,"volume":1022,"transactions":9,"vwap":815},"2026-05-12",15.665,15.16,1.3,14767600,{"date":1024,"open":1025,"high":1012,"low":977,"close":1026,"change":191,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-11",15.77,15.43,-2.22,3025800,{"date":1030,"open":1025,"high":898,"low":906,"close":935,"change":263,"percent_change":1031,"volume":1032,"transactions":9,"vwap":935},"2026-05-08",0.7,2427900,{"date":1034,"open":1035,"high":1036,"low":1037,"close":891,"change":404,"percent_change":1038,"volume":1039,"transactions":9,"vwap":891},"2026-05-07",15.95,16.17,15.655,-0.82,3507000,{"date":1041,"open":911,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-06",15.91,15.395,15.8,0.47,3.07,4405300,{"date":1049,"open":1050,"high":998,"low":1051,"close":1052,"change":456,"percent_change":22,"volume":1053,"transactions":9,"vwap":1052},"2026-05-05",14.72,14.26,15.33,8117400,{"date":1055,"open":73,"high":905,"low":1056,"close":843,"change":242,"percent_change":1057,"volume":1058,"transactions":9,"vwap":843},"2026-05-04",15.325,-0.71,4662300,{"date":1060,"open":985,"high":1061,"low":1013,"close":911,"change":456,"percent_change":22,"volume":1062,"transactions":9,"vwap":911},"2026-05-01",15.785,3561100,{"date":1064,"open":844,"high":1065,"low":996,"close":832,"change":263,"percent_change":1066,"volume":1067,"transactions":9,"vwap":832},"2026-04-30",15.595,0.71,2962900,{"date":1069,"open":1026,"high":944,"low":1070,"close":949,"change":527,"percent_change":845,"volume":1071,"transactions":9,"vwap":949},"2026-04-29",15.225,2929100,{"date":1073,"open":1044,"high":1074,"low":1052,"close":834,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":834},"2026-04-28",15.9,-0.27,-1.71,1942500,{"date":1079,"open":1080,"high":898,"low":1080,"close":1081,"change":783,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-04-27",15.6,15.81,1.48,2084600,{"date":1085,"open":983,"high":1086,"low":1087,"close":1088,"change":863,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-24",15.61,15.22,15.58,1.63,2702900,{"date":1092,"open":928,"high":1086,"low":1093,"close":1052,"change":201,"percent_change":192,"volume":1094,"transactions":9,"vwap":1052},"2026-04-23",15.13,1977600,{"date":1096,"open":1097,"high":869,"low":1098,"close":815,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":815},"2026-04-22",16.059999,15.515,-0.34,-2.13,1972500,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":393,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-21",16.31,16.54,15.92,15.97,-1.9,1963700,{"date":1111,"open":870,"high":1112,"low":1113,"close":1114,"change":692,"percent_change":991,"volume":1115,"transactions":9,"vwap":1114},"2026-04-20",16.365,16.165,16.28,1855800,{"date":1117,"open":957,"high":842,"low":852,"close":1118,"change":1045,"percent_change":127,"volume":1119,"transactions":9,"vwap":1118},"2026-04-17",16.3,2687900,{"date":1121,"open":1122,"high":896,"low":1123,"close":1124,"change":871,"percent_change":61,"volume":1125,"transactions":9,"vwap":1124},"2026-04-16",16.030001,15.685,15.83,2710800,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1122,"change":53,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1122},"2026-04-15",15.93,16.16,0.63,2915000,{"date":1133,"open":943,"high":852,"low":1134,"close":1128,"change":783,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1128},"2026-04-14",15.72,1.46,1965400,{"date":1138,"open":1003,"high":826,"low":1003,"close":1139,"change":475,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-13",15.7,2.21,2647100,{"date":1143,"open":1144,"high":1026,"low":1145,"close":1146,"change":999,"percent_change":642,"volume":1147,"transactions":9,"vwap":1146},"2026-04-10",15.34,15.24,15.36,1912200,{"date":1149,"open":1020,"high":1150,"low":1151,"close":997,"change":862,"percent_change":1152,"volume":1153,"transactions":9,"vwap":997},"2026-04-09",15.345,14.92,0.26,1858800,{"date":1155,"open":1156,"high":998,"low":1157,"close":1145,"change":264,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1145},"2026-04-08",15.18,15.1,4.1,3393500,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":634,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-07",14.81,14.99,14.525,14.64,-1.55,2535600,{"date":1169,"open":1170,"high":1171,"low":1172,"close":919,"change":527,"percent_change":273,"volume":1173,"transactions":9,"vwap":919},"2026-04-06",14.96,15.06,14.685,3467100,{"date":1175,"open":1176,"high":1157,"low":1177,"close":1170,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1170},"2026-04-02",14.54,14.46,0.09,0.61,3980100,{"date":1182,"open":1177,"high":1183,"low":1184,"close":919,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":919},"2026-04-01",14.955,14.445,0.53,3.7,4250000,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-31",13.49,14.37,13.487,14.34,1.09,8.23,5749800,{"date":1198,"open":1199,"high":1200,"low":27,"close":1201,"change":168,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-30",13.17,13.365,13.25,0.91,1872600,{"date":1205,"open":1206,"high":1207,"low":27,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-27",13.41,13.58,13.13,-0.41,-3.03,2660300,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":313,"percent_change":854,"volume":1218,"transactions":9,"vwap":1217},"2026-03-26",13.56,13.785,13.515,13.54,1662200,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-25",14,14.1,13.585,13.7,-0.135,-0.98,2179500,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":973,"volume":1235,"transactions":9,"vwap":1233},"2026-03-24",13.73,13.94,13.62,13.835,-0.045,2753200,{"date":1237,"open":1238,"high":1222,"low":1239,"close":1240,"change":722,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-23",14.03,13.76,13.88,2.81,2935500,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":456,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-03-20",13.52,13.615,13.37,13.5,-0.44,5593400,{"date":1252,"open":1207,"high":1253,"low":1254,"close":1214,"change":146,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1214},"2026-03-19",13.795,13.395,-1.38,2477300,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":937,"percent_change":591,"volume":1263,"transactions":9,"vwap":1262},"2026-03-18",13.71,13.975,13.69,13.75,2612800,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":423,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-17",13.74,13.955,13.665,13.85,2.06,2230700,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1276,"change":1277,"percent_change":502,"volume":1278,"transactions":9,"vwap":1276},"2026-03-16",13.47,13.775,13.57,0.155,2443100,{"date":1280,"open":1206,"high":1262,"low":1281,"close":1282,"change":1283,"percent_change":1066,"volume":1284,"transactions":9,"vwap":1282},"2026-03-13",13.285,13.415,0.095,3798200,{"date":1286,"open":1230,"high":1269,"low":1287,"close":1288,"change":273,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-12",13.225,13.32,-4.31,3512700,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":663,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-03-11",13.93,14.35,13.89,13.92,-1,3439400,{"date":1300,"open":1301,"high":1302,"low":1238,"close":1303,"change":828,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-10",14.6,14.7,14.06,-3.5,4843000,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":527,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-09",14.47,14.795,14.135,14.57,-0.61,11002600,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":292,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-06",14.82,15.05,14.615,14.66,-2.66,3832600,{"date":1323,"open":998,"high":949,"low":1324,"close":1171,"change":945,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1171},"2026-03-05",15.025,-4.44,10755400,{"date":1328,"open":1134,"high":1329,"low":1086,"close":1330,"change":615,"percent_change":722,"volume":1331,"transactions":9,"vwap":1330},"2026-03-04",15.89,15.76,1505800,{"date":1333,"open":1334,"high":833,"low":1043,"close":1139,"change":445,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1139},"2026-03-03",15.51,-1.32,1224000,{"date":1338,"open":852,"high":1339,"low":1340,"close":1042,"change":1099,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1042},"2026-03-02",16.219,15.725,-2.09,1510800,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":322,"percent_change":163,"volume":1349,"transactions":9,"vwap":1348},"2026-02-27",16.115,16.46,16.102,16.25,1898500,{"date":1351,"open":1129,"high":1352,"low":1353,"close":1354,"change":117,"percent_change":967,"volume":1355,"transactions":9,"vwap":1354},"2026-02-26",16.525,16.09,16.47,2041300,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1129,"change":1361,"percent_change":931,"volume":1362,"transactions":9,"vwap":1129},"2026-02-25",16.78,16.98,15.955,-0.56,2718900,{"date":1364,"open":767,"high":190,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-02-24",16.6,16.72,-0.77,-4.4,2669600,{"date":1371,"open":1372,"high":710,"low":1373,"close":673,"change":777,"percent_change":777,"volume":1374,"transactions":9,"vwap":673},"2026-02-23",17.46,17.2,2199000,{"date":1376,"open":1377,"high":1378,"low":1379,"close":673,"change":1178,"percent_change":642,"volume":1380,"transactions":9,"vwap":673},"2026-02-20",17.33,17.73,17.26,1153700,{"date":1382,"open":1383,"high":746,"low":1384,"close":691,"change":68,"percent_change":518,"volume":1385,"transactions":9,"vwap":691},"2026-02-19",17.36,17.22,1065800,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":836,"percent_change":122,"volume":1392,"transactions":9,"vwap":1391},"2026-02-18",17.059999,17.56,17,17.45,1236300,{"date":1394,"open":1395,"high":680,"low":1359,"close":1396,"change":173,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-02-17",17.12,17.09,-0.18,1237400,{"date":1400,"open":1401,"high":753,"low":1366,"close":1395,"change":253,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1395},"2026-02-13",16.99,0.88,1580300,{"date":1405,"open":623,"high":623,"low":1406,"close":1407,"change":292,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-02-12",16.64,16.97,-2.3,1778800,{"date":1411,"open":649,"high":1412,"low":1413,"close":680,"change":527,"percent_change":711,"volume":1414,"transactions":9,"vwap":680},"2026-02-11",17.565,17.084999,1490400,{"date":1416,"open":691,"high":721,"low":683,"close":1372,"change":907,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1372},"2026-02-10",0.29,1188000,{"date":1420,"open":698,"high":698,"low":1421,"close":1422,"change":1099,"percent_change":192,"volume":1423,"transactions":9,"vwap":1422},"2026-02-09",17.275,17.41,1407400,{"date":1425,"open":649,"high":17,"low":1377,"close":699,"change":341,"percent_change":1426,"volume":1427,"transactions":9,"vwap":699},"2026-02-06",2.01,1519500,{"date":1429,"open":699,"high":1430,"low":640,"close":691,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":691},"2026-02-05",17.975,-0.45,-2.52,1873900,{"date":1435,"open":210,"high":200,"low":720,"close":624,"change":445,"percent_change":323,"volume":1436,"transactions":9,"vwap":624},"2026-02-04",1252800,{"date":1438,"open":272,"high":250,"low":760,"close":759,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":759},"2026-02-03",-0.24,-1.31,1907100,{"date":1443,"open":759,"high":241,"low":605,"close":1444,"change":772,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-02-02",18.3,0.99,2275000,{"date":1448,"open":1449,"high":374,"low":1450,"close":230,"change":871,"percent_change":1451,"volume":1452,"transactions":9,"vwap":230},"2026-01-30",18.14,17.905,-1.09,1365700,{"date":1454,"open":382,"high":239,"low":624,"close":580,"change":907,"percent_change":1455,"volume":1456,"transactions":9,"vwap":580},"2026-01-29",0.27,1546500,{"date":1458,"open":1459,"high":211,"low":1460,"close":588,"change":393,"percent_change":1461,"volume":1462,"transactions":9,"vwap":588},"2026-01-28",18.54,18.18,-1.67,1323900,{"date":1464,"open":252,"high":1465,"low":279,"close":271,"change":303,"percent_change":68,"volume":1466,"transactions":9,"vwap":271},"2026-01-27",18.835,769800,{"date":1468,"open":211,"high":348,"low":1469,"close":392,"change":999,"percent_change":1470,"volume":1471,"transactions":9,"vwap":392},"2026-01-26",18.53,0.43,1308100,{"date":1473,"open":309,"high":1474,"low":1475,"close":517,"change":22,"percent_change":1476,"volume":1477,"transactions":9,"vwap":517},"2026-01-23",19.049999,18.465,-2.06,1515900,{"date":1479,"open":1480,"high":579,"low":1481,"close":403,"change":827,"percent_change":158,"volume":1482,"transactions":9,"vwap":403},"2026-01-22",19.08,18.88,1195300,{"date":1484,"open":542,"high":1485,"low":1486,"close":199,"change":1417,"percent_change":1487,"volume":1488,"transactions":9,"vwap":199},"2026-01-21",19.040001,18.685,1.55,1516100,{"date":1490,"open":1491,"high":319,"low":1492,"close":302,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":302},"2026-01-20",18.802,18.64,-0.49,-2.55,1385500,{"date":1497,"open":340,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-01-16",19.385,19.045,19.18,-0.17,-0.88,1814500,{"date":1505,"open":411,"high":1506,"low":1507,"close":1508,"change":282,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-01-15",19.405,18.985,19.35,0.83,1308300,{"date":1512,"open":1513,"high":579,"low":1514,"close":411,"change":952,"percent_change":1515,"volume":1516,"transactions":9,"vwap":411},"2026-01-14",18.93,18.75,1.11,1563400,{"date":1518,"open":348,"high":1519,"low":209,"close":199,"change":303,"percent_change":68,"volume":1520,"transactions":9,"vwap":199},"2026-01-13",19.23,1423500,{"date":1522,"open":1523,"high":1524,"low":238,"close":348,"change":445,"percent_change":1451,"volume":1525,"transactions":9,"vwap":348},"2026-01-12",19.09,19.14,2137500,{"date":1527,"open":1528,"high":26,"low":1485,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-01-09",19.53,19.2,0.39,2.07,5689200,{"date":1534,"open":1535,"high":199,"low":270,"close":309,"change":614,"percent_change":907,"volume":1536,"transactions":9,"vwap":309},"2026-01-08",18.67,1410800,{"date":1538,"open":421,"high":1539,"low":280,"close":402,"change":414,"percent_change":415,"volume":1540,"transactions":9,"vwap":402},"2026-01-07",18.851,1462100,{"date":1542,"open":1444,"high":535,"low":1444,"close":321,"change":1470,"percent_change":1543,"volume":1544,"transactions":9,"vwap":321},"2026-01-06",2.35,2420100,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1444,"change":1179,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1444},"2026-01-05",17.65,18.425,3.45,2648200,{"date":1552,"open":1553,"high":766,"low":1554,"close":710,"change":907,"percent_change":423,"volume":1555,"transactions":9,"vwap":710},"2026-01-02",17.71,17.535,1879200,{"date":1557,"open":631,"high":16,"low":1558,"close":671,"change":242,"percent_change":1559,"volume":1560,"transactions":9,"vwap":671},"2025-12-31",17.63,-0.62,1583300,{"date":1562,"open":660,"high":782,"low":1563,"close":699,"change":777,"percent_change":777,"volume":1564,"transactions":9,"vwap":699},"2025-12-30",17.59,1890000,{"date":1566,"open":710,"high":1567,"low":789,"close":699,"change":907,"percent_change":423,"volume":1568,"transactions":9,"vwap":699},"2025-12-29",17.78,1184300,{"date":1570,"open":1553,"high":1378,"low":1571,"close":721,"change":777,"percent_change":777,"volume":1572,"transactions":9,"vwap":721},"2025-12-26",17.61,914500,{"date":1574,"open":691,"high":1575,"low":662,"close":721,"change":1417,"percent_change":1576,"volume":1577,"transactions":9,"vwap":721},"2025-12-24",17.825,1.67,1147200,{"date":1579,"open":1580,"high":1391,"low":1581,"close":1422,"change":544,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1422},"2025-12-23",17.25,17.13,0.75,2295900,{"date":1585,"open":1581,"high":1586,"low":1587,"close":1588,"change":263,"percent_change":819,"volume":1589,"transactions":9,"vwap":1588},"2025-12-22",17.325,17.049999,17.28,1473600,{"date":1591,"open":1388,"high":1377,"low":1592,"close":1593,"change":615,"percent_change":341,"volume":1594,"transactions":9,"vwap":1593},"2025-12-19",17.030001,17.17,4537200,{"date":1596,"open":1390,"high":1597,"low":1359,"close":1598,"change":914,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2025-12-18",17.205,17.11,1.78,1845000,{"date":1602,"open":809,"high":1603,"low":1604,"close":1605,"change":263,"percent_change":716,"volume":1471,"transactions":9,"vwap":1605},"2025-12-17",17.040001,16.655,16.81,{"date":1607,"open":1608,"high":800,"low":1609,"close":1610,"change":937,"percent_change":273,"volume":1611,"transactions":9,"vwap":1610},"2025-12-16",16.79,16.55,16.7,2308400,{"date":1613,"open":1614,"high":1390,"low":1615,"close":1616,"change":173,"percent_change":1397,"volume":1617,"transactions":9,"vwap":1616},"2025-12-15",16.95,16.67,16.8,1643500,{"date":1619,"open":798,"high":1359,"low":1620,"close":690,"change":21,"percent_change":1209,"volume":1621,"transactions":9,"vwap":690},"2025-12-12",16.715,1690100,{"date":1623,"open":1624,"high":1625,"low":690,"close":1626,"change":614,"percent_change":615,"volume":1627,"transactions":9,"vwap":1626},"2025-12-11",16.85,17.01,16.9,2041100,{"date":1629,"open":1366,"high":1401,"low":1366,"close":1630,"change":772,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-12-10",16.89,1.08,3665500,{"date":1634,"open":890,"high":1635,"low":1636,"close":1637,"change":263,"percent_change":716,"volume":1638,"transactions":9,"vwap":1637},"2025-12-09",16.75,16.425,16.71,2680300,{"date":1640,"open":1615,"high":1608,"low":1641,"close":1365,"change":1014,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1365},"2025-12-08",16.41,-0.9,4678800,{"date":1645,"open":1365,"high":1635,"low":1646,"close":1635,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1635},"2025-12-05",16.45,0.19,1.15,3411100,{"date":1651,"open":1652,"high":1604,"low":1348,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-12-04",16.4,16.56,-0.28,-1.66,6174500,{"date":1658,"open":1390,"high":652,"low":807,"close":1659,"change":527,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-12-03",16.84,-0.53,1349900,{"date":1663,"open":680,"high":1664,"low":1630,"close":1665,"change":158,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-12-02",17.455,16.93,-2.42,1608600,{"date":1669,"open":1383,"high":781,"low":1421,"close":662,"change":404,"percent_change":97,"volume":1670,"transactions":9,"vwap":662},"2025-12-01",1916900,{"date":1672,"open":1372,"high":699,"low":1377,"close":746,"change":862,"percent_change":783,"volume":1673,"transactions":9,"vwap":746},"2025-11-28",861200,{"date":1675,"open":1377,"high":673,"low":1588,"close":1676,"change":414,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-11-26",17.44,0.4,1447900,{"date":1680,"open":1358,"high":746,"low":1681,"close":680,"change":136,"percent_change":1682,"volume":1683,"transactions":9,"vwap":680},"2025-11-25",16.73,3.52,2419300,{"date":1685,"open":1652,"high":1624,"low":1686,"close":1358,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1358},"2025-11-24",16.33,0.45,2.76,2695100,{"date":1691,"open":1025,"high":1692,"low":1330,"close":1686,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1686},"2025-11-21",16.51,0.54,3.42,2337500,{"date":1697,"open":816,"high":1698,"low":913,"close":1699,"change":614,"percent_change":615,"volume":1700,"transactions":9,"vwap":1699},"2025-11-20",16.13,15.79,2225500,{"date":1702,"open":1087,"high":1012,"low":1703,"close":935,"change":221,"percent_change":1704,"volume":1705,"transactions":9,"vwap":935},"2025-11-19",15.215,3.61,2532600,{"date":1707,"open":1145,"high":983,"low":1170,"close":978,"change":173,"percent_change":871,"volume":1708,"transactions":9,"vwap":978},"2025-11-18",2354500,{"date":1710,"open":985,"high":1699,"low":1711,"close":1712,"change":330,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-11-17",15.235,15.26,-2.43,2293300,{"date":1716,"open":1717,"high":1074,"low":1088,"close":944,"change":231,"percent_change":1718,"volume":1719,"transactions":9,"vwap":944},"2025-11-14",15.88,-2.31,2915100,{"date":1721,"open":1118,"high":1722,"low":1723,"close":841,"change":1439,"percent_change":1724,"volume":1725,"transactions":9,"vwap":841},"2025-11-13",16.48,15.995,-1.48,3657800,{"date":1727,"open":1728,"high":1729,"low":971,"close":1348,"change":168,"percent_change":558,"volume":1730,"transactions":9,"vwap":1348},"2025-11-12",16.12,16.355,5110100,{"date":1732,"open":1081,"high":1733,"low":1061,"close":1698,"change":1530,"percent_change":351,"volume":1734,"transactions":9,"vwap":1698},"2025-11-11",16.235,11556300,{"date":1736,"open":1025,"high":818,"low":1737,"close":826,"change":615,"percent_change":722,"volume":1738,"transactions":9,"vwap":826},"2025-11-10",15.47,2426800,{"date":1740,"open":834,"high":818,"low":920,"close":1741,"change":702,"percent_change":1476,"volume":1742,"transactions":9,"vwap":1741},"2025-11-07",15.68,10276100,{"date":1744,"open":1044,"high":1745,"low":1044,"close":841,"change":674,"percent_change":1746,"volume":1747,"transactions":9,"vwap":841},"2025-11-06",16.34,1.27,1414900,{"date":1749,"open":1750,"high":1610,"low":1061,"close":1081,"change":1559,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1081},"2025-11-05",16.68,-3.77,1933800,{"date":1754,"open":1389,"high":1567,"low":1755,"close":859,"change":1397,"percent_change":446,"volume":1756,"transactions":9,"vwap":859},"2025-11-04",16.15,4013700,{"date":1758,"open":858,"high":1401,"low":858,"close":1759,"change":614,"percent_change":615,"volume":1760,"transactions":9,"vwap":1759},"2025-11-03",16.61,2581300,{"date":1762,"open":861,"high":1763,"low":965,"close":1365,"change":1152,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1365},"2025-10-31",16.66,1.59,1282700,{"date":1767,"open":1346,"high":1768,"low":1114,"close":1745,"change":1439,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1745},"2025-10-30",16.65,-1.45,863800,{"date":1772,"open":1773,"high":1774,"low":1354,"close":890,"change":1775,"percent_change":168,"volume":1776,"transactions":9,"vwap":890},"2025-10-29",16.49,16.77,0.02,1106800,{"date":1778,"open":1759,"high":1779,"low":867,"close":1653,"change":1014,"percent_change":1642,"volume":1780,"transactions":9,"vwap":1653},"2025-10-28",16.76,641800,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1637,"change":1014,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1637},"2025-10-27",16.86,16.96,16.63,-0.89,835400,{"date":1789,"open":1626,"high":651,"low":1659,"close":1783,"change":1790,"percent_change":1439,"volume":1791,"transactions":9,"vwap":1783},"2025-10-24",-0.04,1039900,{"date":1793,"open":1779,"high":1794,"low":1105,"close":1626,"change":253,"percent_change":762,"volume":1795,"transactions":9,"vwap":1626},"2025-10-23",17.0049992,1350800,{"date":1797,"open":1759,"high":1798,"low":1105,"close":1635,"change":544,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1635},"2025-10-22",16.905,0.78,1348400,{"date":1802,"open":1624,"high":1803,"low":1105,"close":1804,"change":527,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-10-21",17.014999,16.62,-0.54,1415300,{"date":1808,"open":1809,"high":1603,"low":1809,"close":1637,"change":221,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1637},"2025-10-20",16.29,3.4,2044200,{"date":1813,"open":884,"high":1118,"low":1035,"close":1129,"change":1501,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1129},"2025-10-17",-1.04,891800,{"date":1817,"open":1348,"high":1818,"low":958,"close":1686,"change":999,"percent_change":509,"volume":1819,"transactions":9,"vwap":1686},"2025-10-16",16.52,981800,{"date":1821,"open":869,"high":1822,"low":853,"close":1348,"change":1152,"percent_change":1089,"volume":1823,"transactions":9,"vwap":1348},"2025-10-15",16.285,913100,{"date":1825,"open":913,"high":1826,"low":949,"close":806,"change":625,"percent_change":1827,"volume":1828,"transactions":9,"vwap":806},"2025-10-14",16.045,2.04,1042500,{"date":1830,"open":844,"high":1061,"low":936,"close":891,"change":625,"percent_change":1831,"volume":1832,"transactions":9,"vwap":891},"2025-10-13",2.08,702100,{"date":1834,"open":1025,"high":1699,"low":922,"close":998,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":998},"2025-10-10",-0.43,-2.72,1168700,{"date":1839,"open":852,"high":869,"low":951,"close":935,"change":322,"percent_change":1255,"volume":1840,"transactions":9,"vwap":935},"2025-10-09",714000,{"date":1842,"open":1843,"high":1844,"low":852,"close":957,"change":827,"percent_change":1845,"volume":1846,"transactions":9,"vwap":957},"2025-10-08",16.18,16.24,-0.5,1003400,{"date":1848,"open":1745,"high":1849,"low":852,"close":869,"change":663,"percent_change":1850,"volume":1851,"transactions":9,"vwap":869},"2025-10-07",16.543,-0.86,1164900,{"date":1853,"open":1128,"high":1118,"low":897,"close":1854,"change":1455,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-10-06",16.22,1.69,1273500,{"date":1858,"open":1107,"high":1859,"low":1860,"close":1035,"change":414,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1035},"2025-10-03",16.185,15.875,0.44,1918800,{"date":1864,"open":1129,"high":1854,"low":1025,"close":1717,"change":393,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1717},"2025-10-02",-1.91,1309500,{"date":1868,"open":1741,"high":861,"low":1070,"close":870,"change":350,"percent_change":1869,"volume":1870,"transactions":9,"vwap":870},"2025-10-01",2.92,2564800,{"date":1872,"open":823,"high":1042,"low":1737,"close":943,"change":692,"percent_change":404,"volume":1873,"transactions":9,"vwap":943},"2025-09-30",1783100,{"date":1875,"open":806,"high":806,"low":944,"close":951,"change":456,"percent_change":330,"volume":1876,"transactions":9,"vwap":951},"2025-09-29",1269000,{"date":1878,"open":1086,"high":1879,"low":927,"close":1081,"change":1455,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1081},"2025-09-26",15.859,1.74,1165300,{"date":1883,"open":913,"high":1884,"low":1885,"close":834,"change":1014,"percent_change":1015,"volume":1886,"transactions":9,"vwap":834},"2025-09-25",15.585,15.2,1423700,{"date":1888,"open":957,"high":869,"low":1088,"close":823,"change":393,"percent_change":1889,"volume":1890,"transactions":9,"vwap":823},"2025-09-24",-1.94,1411600,{"date":1892,"open":896,"high":867,"low":1893,"close":957,"change":663,"percent_change":1894,"volume":1895,"transactions":9,"vwap":957},"2025-09-23",15.945,-0.87,1709800,{"date":1897,"open":944,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-09-22",16.215,15.575,16.14,0.51,3.26,1983700,{"date":1905,"open":806,"high":860,"low":817,"close":815,"change":1099,"percent_change":1100,"volume":1906,"transactions":9,"vwap":815},"2025-09-19",2715200,{"date":1908,"open":858,"high":1909,"low":816,"close":1107,"change":1654,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1107},"2025-09-18",16.541,-1.72,1092800,{"date":1913,"open":1652,"high":1406,"low":1036,"close":1348,"change":68,"percent_change":393,"volume":1914,"transactions":9,"vwap":1348},"2025-09-17",1511400,{"date":1916,"open":1844,"high":1917,"low":1026,"close":1118,"change":414,"percent_change":1470,"volume":1918,"transactions":9,"vwap":1118},"2025-09-16",16.335,1641000,{"date":1920,"open":889,"high":1809,"low":1042,"close":861,"change":772,"percent_change":90,"volume":1921,"transactions":9,"vwap":861},"2025-09-15",1660200,{"date":1923,"open":853,"high":1924,"low":1925,"close":1926,"change":21,"percent_change":1835,"volume":1927,"transactions":9,"vwap":1926},"2025-09-12",16.225,15.965,16.049999,2486800,{"date":1929,"open":935,"high":1755,"low":1025,"close":1728,"change":722,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1728},"2025-09-11",2.41,2328300,{"date":1933,"open":1741,"high":1122,"low":1934,"close":826,"change":21,"percent_change":1249,"volume":1935,"transactions":9,"vwap":826},"2025-09-10",15.645,1971200,{"date":1937,"open":1074,"high":1074,"low":844,"close":1081,"change":937,"percent_change":653,"volume":1938,"transactions":9,"vwap":1081},"2025-09-09",2140100,{"date":1940,"open":1134,"high":1728,"low":928,"close":1042,"change":1417,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1042},"2025-09-08",1.86,8802500,{"date":1944,"open":834,"high":1329,"low":1945,"close":817,"change":168,"percent_change":1946,"volume":1947,"transactions":9,"vwap":817},"2025-09-05",15.481,0.77,4327100,{"date":1949,"open":1013,"high":944,"low":1950,"close":911,"change":528,"percent_change":1951,"volume":1952,"transactions":9,"vwap":911},"2025-09-04",15.195,-3,8520000,{"date":1954,"open":896,"high":884,"low":1134,"close":852,"change":1397,"percent_change":1955,"volume":1956,"transactions":9,"vwap":852},"2025-09-03",-1.11,2070500,{"date":1958,"open":1844,"high":1686,"low":911,"close":1129,"change":445,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1129},"2025-09-02",-1.28,1396200,{"date":1962,"open":1843,"high":1652,"low":958,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-08-29",16.37,0.17,1.05,1031500,{"date":1968,"open":850,"high":842,"low":966,"close":1969,"change":201,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-08-28",16.2,-1.82,1781700,{"date":1973,"open":1118,"high":1692,"low":858,"close":842,"change":53,"percent_change":1179,"volume":1974,"transactions":9,"vwap":842},"2025-08-27",1536200,{"date":1976,"open":851,"high":1692,"low":1114,"close":1652,"change":614,"percent_change":615,"volume":1977,"transactions":9,"vwap":1652},"2025-08-26",1513400,{"date":1979,"open":1686,"high":867,"low":884,"close":851,"change":1790,"percent_change":1439,"volume":1980,"transactions":9,"vwap":851},"2025-08-25",1168800,{"date":1982,"open":1926,"high":1609,"low":806,"close":859,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":859},"2025-08-22",0.5,3.14,1302700,{"date":1987,"open":1036,"high":1988,"low":1989,"close":1128,"change":231,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1128},"2025-08-21",16.21,15.87,-2.27,1229700,{"date":1993,"open":1994,"high":1745,"low":816,"close":1118,"change":557,"percent_change":283,"volume":1995,"transactions":9,"vwap":1118},"2025-08-20",16.07,1413700,{"date":1997,"open":935,"high":884,"low":1998,"close":1129,"change":836,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1129},"2025-08-19",15.775,2.28,2008600,{"date":2002,"open":951,"high":835,"low":2003,"close":1044,"change":615,"percent_change":722,"volume":2004,"transactions":9,"vwap":1044},"2025-08-18",15.465,1731600,{"date":2006,"open":1025,"high":1012,"low":2007,"close":826,"change":692,"percent_change":404,"volume":2008,"transactions":9,"vwap":826},"2025-08-15",15.627,1392300,{"date":2010,"open":1330,"high":1329,"low":834,"close":1330,"change":862,"percent_change":863,"volume":2011,"transactions":9,"vwap":1330},"2025-08-14",1887100,{"date":2013,"open":1151,"high":2014,"low":2015,"close":1134,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1134},"2025-08-13",15.755,14.85,0.86,5.79,2339100,{"date":2020,"open":2021,"high":919,"low":1238,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-08-12",14.14,14.86,0.8,5.69,2731700,{"date":2027,"open":2028,"high":2029,"low":2030,"close":1303,"change":1178,"percent_change":819,"volume":2031,"transactions":9,"vwap":1303},"2025-08-11",14.01,14.11,13.86,3194200,{"date":2033,"open":1248,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-08-08",14.05,12.945,13.97,2.75,24.51,4337000,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":282,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-08-07",11.18,11.43,11.12,11.22,1.45,1516000,{"date":2049,"open":2050,"high":2042,"low":2051,"close":2052,"change":404,"percent_change":323,"volume":2053,"transactions":9,"vwap":2052},"2025-08-06",11.17,11,11.06,923400,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":527,"percent_change":664,"volume":2060,"transactions":9,"vwap":2059},"2025-08-05",11.26,11.48,11.03,11.19,1338200,{"date":2062,"open":2045,"high":2057,"low":2063,"close":2064,"change":544,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-08-04",11.105,11.28,1.17,1023700,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":1099,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-08-01",11.35,11.41,11.02,11.15,-2.96,938000,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-07-31",11.76,11.89,11.38,11.49,-0.425,-3.57,920000,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-07-30",12.16,12.2,11.81,11.915,-0.225,-1.85,895300,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":1014,"percent_change":872,"volume":2099,"transactions":9,"vwap":2098},"2025-07-29",12.31,12.45,12.1,12.14,748300,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":303,"percent_change":827,"volume":2106,"transactions":9,"vwap":2105},"2025-07-28",12.28,12.39,12.185,12.29,1232500,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":1647,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-07-25",12.19,12.46,12.04,12.3,1.57,1286900,{"date":2116,"open":2117,"high":2118,"low":2117,"close":2119,"change":1152,"percent_change":75,"volume":2120,"transactions":9,"vwap":2119},"2025-07-24",11.8,12.675,12.11,1799500,{"date":2122,"open":2123,"high":2124,"low":2080,"close":2125,"change":509,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-07-23",11.53,11.885,11.85,4.31,1311900,{"date":2129,"open":2058,"high":2130,"low":2131,"close":2132,"change":341,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-07-22",11.47,10.98,11.36,3.18,793800,{"date":2136,"open":2137,"high":2138,"low":2051,"close":2139,"change":68,"percent_change":1431,"volume":2140,"transactions":9,"vwap":2139},"2025-07-21",11.09,11.45,11.01,664900,{"date":2142,"open":2069,"high":2069,"low":2143,"close":2052,"change":1501,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2052},"2025-07-18",10.94,-1.51,1120500,{"date":2147,"open":2148,"high":2069,"low":2149,"close":2150,"change":777,"percent_change":777,"volume":2151,"transactions":9,"vwap":2150},"2025-07-17",11.2,11.155,11.23,1171700,{"date":2153,"open":2070,"high":2154,"low":2155,"close":2150,"change":1014,"percent_change":1335,"volume":2156,"transactions":9,"vwap":2150},"2025-07-16",11.44,11.21,987100,{"date":2158,"open":2159,"high":2160,"low":2132,"close":2079,"change":634,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2079},"2025-07-15",11.64,11.71,-1.98,572400,{"date":2164,"open":2165,"high":2117,"low":2166,"close":2167,"change":146,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-07-14",11.78,11.515,11.61,-1.61,693600,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2117,"change":527,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2117},"2025-07-11",11.65,11.94,11.605,-0.76,806100,{"date":2178,"open":2159,"high":2179,"low":2180,"close":2078,"change":423,"percent_change":1930,"volume":2181,"transactions":9,"vwap":2078},"2025-07-10",12.13,11.51,837200,{"date":2183,"open":2184,"high":2185,"low":2132,"close":2167,"change":1775,"percent_change":1964,"volume":2186,"transactions":9,"vwap":2167},"2025-07-09",11.66,11.68,757800,{"date":2188,"open":2138,"high":2189,"low":2190,"close":2191,"change":1647,"percent_change":1576,"volume":2192,"transactions":9,"vwap":2191},"2025-07-08",11.73,11.434,11.59,760600,{"date":2194,"open":2195,"high":2196,"low":2132,"close":2197,"change":2198,"percent_change":83,"volume":2199,"transactions":9,"vwap":2197},"2025-07-07",11.63,11.69,11.4,-0.345,1152400,{"date":2201,"open":2202,"high":2117,"low":2203,"close":2204,"change":2205,"percent_change":762,"volume":2206,"transactions":9,"vwap":2204},"2025-07-03",11.67,11.665,11.745,0.105,425700,{"date":2208,"open":2043,"high":2209,"low":2210,"close":2159,"change":1647,"percent_change":923,"volume":2211,"transactions":9,"vwap":2159},"2025-07-02",11.84,11.3,1157500,{"date":2213,"open":2052,"high":2165,"low":2214,"close":2138,"change":74,"percent_change":127,"volume":2215,"transactions":9,"vwap":2138},"2025-07-01",10.93,1656400,{"date":2217,"open":2218,"high":2132,"low":2058,"close":2044,"change":871,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2044},"2025-06-30",11.34,-1.77,1385000,{"date":2222,"open":2070,"high":2154,"low":2223,"close":2224,"change":1790,"percent_change":191,"volume":2225,"transactions":9,"vwap":2224},"2025-06-27",11.25,11.32,1308900,{"date":2227,"open":2050,"high":2079,"low":2044,"close":2132,"change":501,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2132},"2025-06-26",1.97,1111100,{"date":2231,"open":2059,"high":2232,"low":2137,"close":2233,"change":937,"percent_change":1786,"volume":2234,"transactions":9,"vwap":2233},"2025-06-25",11.275,11.14,1242400,{"date":2236,"open":2148,"high":2224,"low":2237,"close":2238,"change":253,"percent_change":953,"volume":2239,"transactions":9,"vwap":2238},"2025-06-24",11.08,11.24,1011800,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2137,"change":201,"percent_change":960,"volume":2245,"transactions":9,"vwap":2137},"2025-06-23",11.33,11.355,10.91,1741500,{"date":2247,"open":2058,"high":2248,"low":2143,"close":2249,"change":1687,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-06-20",11.42,11.39,4.11,1674000,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2143,"change":303,"percent_change":527,"volume":2257,"transactions":9,"vwap":2143},"2025-06-18",10.96,11.115,10.84,1496800,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":231,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-06-17",11.16,11.285,10.795,10.95,-3.27,1805600,{"date":2267,"open":2080,"high":2185,"low":2268,"close":2224,"change":242,"percent_change":1015,"volume":2269,"transactions":9,"vwap":2224},"2025-06-16",11.225,1495300,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2043,"change":973,"percent_change":1836,"volume":2275,"transactions":9,"vwap":2043},"2025-06-13",11.54,11.715,11.375,1105100,{"date":2277,"open":2278,"high":2279,"low":2196,"close":2280,"change":393,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-06-12",12.02,12.095,11.75,-2.57,1190400,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":1439,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-06-11",12.37,12.48,12.03,12.06,-1.95,1596300,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2112,"change":456,"percent_change":1493,"volume":2296,"transactions":9,"vwap":2112},"2025-06-10",12.4,12.51,12.26,1729400,{"date":2298,"open":2299,"high":2300,"low":2095,"close":2301,"change":615,"percent_change":509,"volume":2302,"transactions":9,"vwap":2301},"2025-06-09",12.47,12.58,12.36,3523600,{"date":2304,"open":2285,"high":2286,"low":2295,"close":2112,"change":263,"percent_change":762,"volume":2305,"transactions":9,"vwap":2112},"2025-06-06",2563000,{"date":2307,"open":2301,"high":2308,"low":2309,"close":2109,"change":1501,"percent_change":1255,"volume":2310,"transactions":9,"vwap":2109},"2025-06-05",12.415,12.135,897100,{"date":2312,"open":2095,"high":2313,"low":2295,"close":2301,"change":999,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2301},"2025-06-04",12.53,0.65,1202300,{"date":2317,"open":2087,"high":2318,"low":2319,"close":2102,"change":1178,"percent_change":558,"volume":2320,"transactions":9,"vwap":2102},"2025-06-03",12.38,11.985,1165000,{"date":2322,"open":2323,"high":2285,"low":2324,"close":2109,"change":68,"percent_change":1209,"volume":2325,"transactions":9,"vwap":2109},"2025-06-02",12.22,11.86,928400,{"date":2327,"open":2285,"high":2285,"low":2098,"close":2328,"change":663,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-05-30",12.24,-1.13,1137700,{"date":2332,"open":2112,"high":2333,"low":2086,"close":2318,"change":772,"percent_change":1082,"volume":2334,"transactions":9,"vwap":2318},"2025-05-29",12.395,836600,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2087,"change":634,"percent_change":2091,"volume":2340,"transactions":9,"vwap":2087},"2025-05-28",12.41,12.44,12.17,826300,{"date":2342,"open":2343,"high":2344,"low":2095,"close":2343,"change":1455,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-05-27",12.43,12.475,2.22,613500,{"date":2348,"open":2111,"high":2349,"low":2350,"close":2086,"change":937,"percent_change":1038,"volume":2351,"transactions":9,"vwap":2086},"2025-05-23",12.235,12.01,664300,{"date":2353,"open":2102,"high":2354,"low":2086,"close":2295,"change":827,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2295},"2025-05-22",12.32,-0.65,735100,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":528,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-05-21",12.71,12.79,12.21,12.34,-3.74,1016500,{"date":2366,"open":2359,"high":2367,"low":2368,"close":2369,"change":999,"percent_change":1130,"volume":2370,"transactions":9,"vwap":2369},"2025-05-20",12.84,12.64,12.82,982200,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":456,"percent_change":39,"volume":2377,"transactions":9,"vwap":2376},"2025-05-19",12.63,12.78,12.54,12.74,794500,{"date":2379,"open":2376,"high":2380,"low":2381,"close":2382,"change":615,"percent_change":1045,"volume":2383,"transactions":9,"vwap":2382},"2025-05-16",12.89,12.62,12.8,948000,{"date":2385,"open":2386,"high":2387,"low":2118,"close":2376,"change":21,"percent_change":754,"volume":2388,"transactions":9,"vwap":2376},"2025-05-15",12.83,12.855,969700,{"date":2390,"open":2391,"high":2391,"low":2392,"close":2393,"change":1835,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-05-14",13.22,12.795,12.81,-3.25,1292500,{"date":2397,"open":2398,"high":2399,"low":1199,"close":2400,"change":383,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-05-13",13.48,13.51,13.24,-1.93,1303000,{"date":2404,"open":1207,"high":2405,"low":2406,"close":1248,"change":415,"percent_change":2407,"volume":2408,"transactions":9,"vwap":1248},"2025-05-12",13.825,13.29,2.82,1152900,{"date":2410,"open":2411,"high":1281,"low":2412,"close":1208,"change":937,"percent_change":2175,"volume":2413,"transactions":9,"vwap":1208},"2025-05-09",13.19,13.12,781000,{"date":2415,"open":2416,"high":1200,"low":1208,"close":2416,"change":999,"percent_change":1179,"volume":2417,"transactions":9,"vwap":2416},"2025-05-08",13.23,1011200,{"date":2419,"open":2420,"high":2400,"low":2421,"close":2422,"change":914,"percent_change":837,"volume":2423,"transactions":9,"vwap":2422},"2025-05-07",12.99,12.95,13.15,1199000,{"date":2425,"open":2426,"high":2427,"low":2376,"close":2426,"change":21,"percent_change":1805,"volume":2428,"transactions":9,"vwap":2426},"2025-05-06",12.85,13.05,1293200,{"date":2430,"open":2359,"high":2431,"low":2118,"close":2432,"change":1693,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-05-05",13.18,12.92,4.36,1799000,{"date":2436,"open":2117,"high":2437,"low":2117,"close":2318,"change":423,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2318},"2025-05-02",12.55,2.31,1075700,{"date":2441,"open":2301,"high":2375,"low":2172,"close":2097,"change":264,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2097},"2025-05-01",5.22,1836800,{"date":2445,"open":2155,"high":2446,"low":179,"close":2447,"change":1647,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-04-30",11.545,11.5,1.68,1452100,{"date":2451,"open":2238,"high":2218,"low":2452,"close":2453,"change":907,"percent_change":1861,"volume":2454,"transactions":9,"vwap":2453},"2025-04-29",10.97,11.31,919300,{"date":183,"open":2045,"high":2456,"low":2260,"close":2056,"change":862,"percent_change":836,"volume":2457,"transactions":9,"vwap":2056},11.435,832400]