[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALHC":3,"homepage-market-summary":30,"stock-historical-ALHC":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ALHC","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Alignment Healthcare, Inc. Common Stock","Nasdaq",null,"HOSPITAL & MEDICAL SERVICE PLANS","Alignment Healthcare Inc is a next-generation, consumer-centric platform that is revolutionizing the healthcare experience for seniors through Medicare Advantage plans. These plans are marketed and sold direct-to-consumer, allowing seniors to select the manner in which customers receive healthcare coverage and services on an annual basis. The company combines a technology platform and clinical model for more effective health outcomes.","1,849","Orange, CA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},7.74,8.15,8.22,7.595,8.16,-0.42,-5.15,19081557.380077,54479,7.7478,28.592,4.46,1843338.4808870151,13.6,1386,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},25.12,7.3703,4323046,1577911734.509403,-55.77,"2025-04-21",[184,185,195,206,216,227,236,246,256,265,276,287,298,309,320,331,341,351,362,373,383,392,400,409,418,428,436,443,452,462,473,482,490,499,509,517,526,535,545,554,564,573,583,593,604,613,624,634,644,654,665,675,685,694,703,712,720,729,738,746,754,761,769,778,787,796,804,813,821,830,838,846,854,861,867,874,881,888,897,906,914,921,928,935,941,949,957,966,975,984,991,999,1007,1015,1024,1030,1038,1045,1051,1060,1067,1074,1080,1088,1097,1106,1112,1120,1129,1138,1146,1152,1159,1168,1174,1180,1187,1194,1202,1207,1212,1220,1225,1231,1238,1245,1253,1260,1269,1276,1283,1290,1298,1305,1313,1321,1327,1332,1337,1345,1350,1356,1362,1370,1377,1383,1389,1397,1405,1412,1419,1425,1434,1440,1446,1451,1458,1464,1470,1475,1480,1485,1492,1499,1506,1512,1519,1527,1534,1541,1546,1554,1560,1565,1571,1579,1588,1594,1598,1605,1614,1618,1624,1629,1635,1639,1645,1652,1660,1667,1673,1679,1686,1692,1698,1704,1709,1715,1720,1724,1730,1737,1742,1746,1753,1759,1763,1770,1774,1781,1786,1789,1792,1800,1806,1814,1821,1828,1834,1839,1846,1853,1858,1864,1869,1873,1877,1884,1888,1895,1902,1910,1915,1920,1926,1932,1938,1946,1951,1955,1958,1964,1967,1971,1976,1983,1988,1993,1999,2006,2010,2016,2024,2028,2034,2036,2039,2046,2050,2055,2061,2065,2070,2076,2081,2086,2093,2097,2101,2106,2111,2116,2120,2125,2130,2134,2142,2150,2156,2162,2168,2173,2178,2185,2190,2197,2204,2211,2217,2224,2231,2236,2242,2249,2255,2259,2267,2274,2281,2287,2294,2300,2308,2316,2323,2328,2334,2338,2342,2346,2351,2356,2362,2368,2374,2380,2387,2393,2398,2403,2407,2412,2416,2422,2429,2434,2440,2446,2453,2458,2462,2469,2476,2482,2488,2495,2500,2505,2510,2516,2521,2525,2532,2538,2543,2548,2555,2560,2567,2572,2577,2582,2589,2592,2596,2601,2608,2615,2620,2625,2631,2636,2642,2645,2652],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",7.92,8.18,7.77,0.25,3.16,8787158.275456,42303,8.0581,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",7.93,7.99,7.75,7.91,-0.02,-0.25,7075674.076539,38877,7.8912,{"date":207,"open":208,"high":209,"low":210,"close":197,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",8.12,8.27,7.835,-0.28,-3.41,8666426.302373,54146,8.0057,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",7.73,8.4,7.7,8.21,0.54,7.04,10653836.995519,62785,8.1703,{"date":228,"open":187,"high":229,"low":178,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",7.9687,7.67,-0.19,-2.42,15935552.082897,62498,7.5547,{"date":237,"open":187,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",8.13,7.63,7.86,-0.13,-1.63,13722006.060052,60143,7.8733,{"date":247,"open":248,"high":249,"low":250,"close":198,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",8.44,8.5,7.85,-0.34,-4.08,11961555.400677,57136,8.0331,{"date":257,"open":258,"high":259,"low":260,"close":258,"change":201,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",8.33,8.375,8.02,-0.24,13586241.383453,73432,8.1856,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",8.68,8.78,8.305,8.35,-0.35,-4.02,23590976.969699,96388,8.4601,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",8.58,9.575,8.265,8.7,-0.01,-0.11,25424844.365788,126517,9.0503,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",10.3,10.39,8.52,8.71,-1.66,-16.01,24402141.871733,119431,9.0883,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",12.175,12.28,9.94,10.37,-2.57,-19.86,28532939.020555,159807,10.4423,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",12.73,13.33,12.65,12.94,0.33,2.62,5666562.892168,47035,13.0086,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",12.89,12.95,12.39,12.61,-0.15,-1.18,6076650.149866,46963,12.5791,{"date":332,"open":323,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",13.21,12.7,12.76,-0.27,-2.07,4962187.708533,47502,12.8523,{"date":342,"open":343,"high":344,"low":313,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",13.5,13.51,13.03,-0.43,-3.19,4900547.334915,49615,12.9364,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",13.45,13.55,13.055,13.46,-0.08,-0.59,3981108.940469,39726,13.3807,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",13.34,13.58,13.16,13.54,-0.005,-0.04,5101083.792764,38170,13.44,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":121,"volume":380,"transactions":381,"vwap":382},"2026-09-03",13.73,13.83,13.3,13.545,-0.045,4191865.877579,38957,13.5916,{"date":384,"open":365,"high":385,"low":386,"close":387,"change":388,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",13.87,13.4,13.59,0,3538361.84283,29848,13.6768,{"date":393,"open":353,"high":394,"low":395,"close":387,"change":38,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",13.94,13.43,1.42,4123820.240363,28478,13.6629,{"date":401,"open":365,"high":402,"low":403,"close":386,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",13.63,13.26,-0.22,-1.62,2849531.136602,28810,13.4094,{"date":410,"open":411,"high":385,"low":386,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",13.625,13.62,0.06,0.44,3085752.275522,33086,13.7132,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":251,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",13.82,14.08,13.52,13.56,-2.45,4701111.936243,43775,13.7478,{"date":429,"open":387,"high":430,"low":387,"close":431,"change":46,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",14.55,13.9,2.28,7243741.111174,52161,14.1177,{"date":437,"open":395,"high":412,"low":403,"close":387,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",0.16,1.19,3730838.656067,37780,13.4394,{"date":444,"open":445,"high":446,"low":366,"close":395,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",13.23,13.79,0.27,2.05,3448001.158356,34421,13.4389,{"date":453,"open":454,"high":455,"low":456,"close":366,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-21",13.07,13.32,12.9305,0.23,1.78,2222230.857113,27846,13.1622,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",12.83,13.27,12.77,12.93,0.15,1.17,3867115.272601,36007,12.9692,{"date":474,"open":475,"high":403,"low":334,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-19",13.15,12.78,-0.45,-3.4,3958861.995785,42058,12.8715,{"date":483,"open":484,"high":376,"low":366,"close":445,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-18",13.47,-0.23,-1.71,3312624.372032,34766,13.3458,{"date":491,"open":492,"high":493,"low":445,"close":356,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-17",13.65,13.691,-0.5,-3.58,3476474.460702,33730,13.4402,{"date":500,"open":356,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-14",14.25,13.4598,13.96,0.5,3.71,3631144.571494,32130,13.9901,{"date":510,"open":387,"high":446,"low":511,"close":356,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-13",13.415,-0.06,-0.44,6216340.266707,32355,13.5135,{"date":518,"open":519,"high":520,"low":519,"close":422,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-12",13.2,13.68,0.32,2.42,4869093.447669,41187,13.4814,{"date":527,"open":528,"high":529,"low":366,"close":519,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-11",13.85,14.1748,-0.58,-4.21,4523994.249516,39862,13.3455,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":358,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-10",14.15,14.31,13.61,13.78,-4.11,5918230.926288,47937,13.8074,{"date":546,"open":547,"high":548,"low":353,"close":549,"change":131,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-07",13.49,14.61,14.37,7.4,5671280.211292,50953,14.2862,{"date":555,"open":492,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-06",13.755,13.35,13.38,-0.3,-2.19,5292191.872487,48561,13.5657,{"date":565,"open":566,"high":567,"low":568,"close":520,"change":438,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-05",13.475,13.88,13.25,1.18,5801397.455215,52977,13.6304,{"date":574,"open":575,"high":576,"low":577,"close":422,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-04",14.36,14.475,13.465,-1.04,-7.14,12076646.179817,81303,13.7065,{"date":584,"open":430,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-03",14.9,13.7,14.56,-0.29,-1.95,11070483.540685,87826,14.371,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-31",15.5,16.485,13.135,14.85,-3.76,-20.2,17455584.01992,150184,15.4371,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":521,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-30",18.02,19.1,18.61,1.75,3924698.974108,41835,18.6863,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-29",18.31,18.73,17.91,18.29,-0.14,-0.76,3801319.845208,39767,18.2809,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":261,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-28",18.42,18.81,17.93,18.43,-1.29,5900139.286505,55875,18.4848,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":620,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-27",19.425,19.6,18.615,18.67,-3.91,3510138.418467,35292,18.8345,{"date":645,"open":646,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-24",20.23,19.32,19.43,-0.57,-2.85,2890753.120597,32615,19.654,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-23",20.55,20.831,19.81,20,-0.77,-3.71,3259979.64277,33877,20.0064,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":478,"volume":672,"transactions":673,"vwap":674},"2026-07-22",21.5,21.5105,20.565,20.77,-0.73,3369116.637285,29740,20.8907,{"date":676,"open":677,"high":678,"low":679,"close":667,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-21",20.97,21.795,20.81,0.4,1.9,3936312.746839,30483,21.5025,{"date":686,"open":687,"high":688,"low":687,"close":689,"change":504,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-20",20.33,21.55,21.1,2.43,4226506.900032,36580,21.2544,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-17",19.88,20.83,19.795,20.6,0.57,2.85,2633100,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-16",21.205,21.54,19.98,20.030001,-0.9,-4.3,3497300,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":336,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-07-15",20.84,21.155,20.29,20.93,-1.27,3142400,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-14",20.48,21.23,20.28,21.2,0.82,4.02,3877500,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-13",19.84,20.39,19.8,20.38,0.55,2.77,1926800,{"date":739,"open":670,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-10",20.94,19.545,19.83,-1.2,-5.71,3947600,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":174,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-09",20.21,22.13,20.112,21.030001,4.99,7055600,{"date":755,"open":756,"high":757,"low":758,"close":708,"change":272,"percent_change":759,"volume":760,"transactions":9,"vwap":708},"2026-07-08",23.93,24.36,19.5,-16.72,15361400,{"date":762,"open":763,"high":177,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-07",24.748,23.87,24.049999,-0.51,-2.08,4204600,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-06",23.99,24.685,23.845,24.56,0.76,3.19,4743500,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-02",24.17,24.3,23.23,23.8,-0.21,-0.87,5419000,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-01",24,24.115,23.13,24.01,0.2,0.84,4181600,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":735,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-30",23.42,23.965,23.12,23.81,2.36,3660000,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-29",23.37,23.7,22.79,23.26,0.07,0.3,6622900,{"date":814,"open":815,"high":807,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-26",22.83,22.78,23.19,0.48,2.11,6558900,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-25",21.815,22.99,21.67,22.71,1.02,4.7,5281100,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":166,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-24",21.89,22.396,21.42,21.69,0.14,2831100,{"date":839,"open":688,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-23",21.885,21.24,21.66,0.37,1.74,2641200,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":649,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-22",21.82,22.08,21.235,21.29,-2.61,5416700,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":414,"percent_change":448,"volume":860,"transactions":9,"vwap":859},"2026-06-18",21.43,22.38,21.17,21.86,7257300,{"date":862,"open":722,"high":863,"low":864,"close":834,"change":726,"percent_change":865,"volume":866,"transactions":9,"vwap":834},"2026-06-17",21.73,20.35,3.98,4048100,{"date":868,"open":869,"high":870,"low":871,"close":699,"change":726,"percent_change":872,"volume":873,"transactions":9,"vwap":699},"2026-06-16",20.049999,20.73,19.862,4.15,7981300,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":166,"percent_change":468,"volume":880,"transactions":9,"vwap":879},"2026-06-15",19.46,19.87,19.15,19.78,4684500,{"date":882,"open":883,"high":883,"low":884,"close":885,"change":886,"percent_change":232,"volume":887,"transactions":9,"vwap":885},"2026-06-12",20.43,19.561,19.75,-0.49,4409000,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-11",20.555,21.25,20.215,20.24,-0.32,-1.56,6586600,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-10",19.12,20.89,19.084999,20.56,1.36,7.08,13406600,{"date":907,"open":908,"high":909,"low":908,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-09",15.24,19.64,19.2,3.85,25.08,16332400,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":201,"percent_change":241,"volume":920,"transactions":9,"vwap":919},"2026-06-08",15.1,15.665,15.04,15.35,4614900,{"date":922,"open":908,"high":923,"low":924,"close":925,"change":811,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-05",15.615,15.155,15.37,1.99,4302100,{"date":929,"open":930,"high":931,"low":930,"close":932,"change":726,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-04",14.565,15.55,15.07,5.75,6521900,{"date":936,"open":937,"high":938,"low":556,"close":501,"change":145,"percent_change":939,"volume":940,"transactions":9,"vwap":501},"2026-06-03",14.2,14.515,4.47,9871500,{"date":942,"open":943,"high":375,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-02",13.31,13.18,13.64,0.34,2.56,7608400,{"date":950,"open":951,"high":952,"low":953,"close":377,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":377},"2026-06-01",15.26,15.3,13.05,-2.02,-13.19,12723900,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-29",15.73,15.87,15.245,15.32,-0.545,-3.44,5093100,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-28",15.92,16.22,15.81,15.865,-0.065,-0.41,4034500,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-27",15.95,16.3,15.725,15.93,-0.1,-0.62,2537400,{"date":985,"open":978,"high":986,"low":987,"close":988,"change":894,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-26",16.31,15.76,16.030001,-1.96,2696000,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":201,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-22",16.26,16.635,16.16,16.35,-0.12,2801500,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":588,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-21",16.56,16.695,16.185,16.37,-1.74,3201200,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":811,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-20",16.54,16.74,16.21,16.66,1.83,3893600,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-19",16.44,16.67,16.245,16.36,0.08,0.49,3766400,{"date":1025,"open":1026,"high":986,"low":1026,"close":1027,"change":735,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-18",15.72,16.28,3.5,3611900,{"date":1031,"open":1032,"high":1033,"low":1034,"close":959,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":959},"2026-05-15",16.55,16.76,15.69,-0.83,-5.01,5518000,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1001,"change":486,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1001},"2026-05-14",18.23,18.27,16.415,-9.36,10254200,{"date":1046,"open":626,"high":1047,"low":1048,"close":1041,"change":283,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1041},"2026-05-13",18.72,18.01,-0.6,31183500,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-12",18.040001,18.765,17.51,18.38,1.22,7.11,10810500,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1064,"change":660,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-11",17.7,16.18,17.16,-4.29,7621500,{"date":1068,"open":1069,"high":1070,"low":1071,"close":628,"change":894,"percent_change":1072,"volume":1073,"transactions":9,"vwap":628},"2026-05-08",18.28,18.347,17.27,-1.75,3870100,{"date":1075,"open":1076,"high":615,"low":1077,"close":1078,"change":106,"percent_change":145,"volume":1079,"transactions":9,"vwap":1078},"2026-05-07",17.985,17.9,18.25,2564200,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":785,"volume":1087,"transactions":9,"vwap":1085},"2026-05-06",18.33,18.56,17.975,18.14,-0.16,4053300,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-05",19.25,19.576,17.76,18.3,-0.96,-4.98,6636100,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-04",20.26,20.42,19.19,19.26,-1,-4.94,6725900,{"date":1107,"open":1108,"high":1108,"low":606,"close":1099,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1099},"2026-05-01",21.12,-2.28,-10.12,13843800,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":726,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-30",21.58,22.57,21.44,22.54,3.78,5276500,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-29",21.77,21.88,21.26,21.72,-0.18,-0.82,3004600,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-28",21.14,21.98,20.96,21.9,0.95,4.53,4203300,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1126,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-27",21.09,21.48,20.835,20.95,-0.85,4349700,{"date":1147,"open":697,"high":1148,"low":656,"close":1149,"change":811,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-24",21.175,21.13,1.44,3719700,{"date":1153,"open":1154,"high":1155,"low":1156,"close":697,"change":1126,"percent_change":1157,"volume":1158,"transactions":9,"vwap":697},"2026-04-23",21.165,21.28,20.64,-0.86,2041100,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-22",21.97,22.07,20.725,21.01,-0.55,-2.55,2631600,{"date":1169,"open":1117,"high":1170,"low":1171,"close":1172,"change":388,"percent_change":388,"volume":1173,"transactions":9,"vwap":1172},"2026-04-21",22.55,21.524,21.56,4751300,{"date":1175,"open":1176,"high":835,"low":1177,"close":1172,"change":946,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1172},"2026-04-20",21.22,21.21,1.6,2383600,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1176,"change":680,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1176},"2026-04-17",20.88,21.37,20.87,1.92,2514900,{"date":1188,"open":1133,"high":1189,"low":1190,"close":1191,"change":981,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-16",21.39,20.7,20.82,-0.48,1849100,{"date":1195,"open":891,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-15",21.255,20.755,20.92,-0.36,-1.69,1370800,{"date":1203,"open":740,"high":1204,"low":714,"close":1155,"change":811,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1155},"2026-04-14",21.36,1.43,1991100,{"date":1208,"open":724,"high":1164,"low":1099,"close":1209,"change":818,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-04-13",20.98,2.34,1754000,{"date":1213,"open":1189,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-10",21.53,20.32,20.5,-0.88,-4.12,3126000,{"date":1221,"open":858,"high":1222,"low":740,"close":1223,"change":810,"percent_change":315,"volume":1224,"transactions":9,"vwap":1223},"2026-04-09",21.63,21.38,2003400,{"date":1226,"open":1227,"high":1228,"low":52,"close":1229,"change":271,"percent_change":405,"volume":1230,"transactions":9,"vwap":1229},"2026-04-08",22.25,22.74,21.31,4986700,{"date":1232,"open":1099,"high":1233,"low":1234,"close":842,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":842},"2026-04-07",22.33,20.18,2.99,16.01,14931800,{"date":1239,"open":1240,"high":1241,"low":1242,"close":639,"change":1243,"percent_change":1192,"volume":1244,"transactions":9,"vwap":639},"2026-04-06",18.6,18.875,18.5,-0.09,1811100,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-02",17.57,18.87,18.76,0.91,5.1,2728200,{"date":1254,"open":1255,"high":1048,"low":1256,"close":1257,"change":457,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-04-01",17.79,17.54,17.85,1.31,3633200,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-31",16.95,17.88,16.93,17.62,0.77,4.57,4065900,{"date":1270,"open":1033,"high":1271,"low":1272,"close":1273,"change":457,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-03-30",16.9,16.49,16.85,1.38,2951900,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":588,"percent_change":486,"volume":1282,"transactions":9,"vwap":1281},"2026-03-27",16.79,16.91,16.375,16.62,2308900,{"date":1284,"open":1285,"high":1255,"low":1286,"close":1279,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1279},"2026-03-26",17.48,16.872,-0.67,-3.81,1725300,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":438,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-25",17.61,17.89,17.35,17.58,0.92,1562500,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1243,"percent_change":766,"volume":1304,"transactions":9,"vwap":1303},"2026-03-24",17.64,17.77,17.01,17.42,2295400,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1055,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1055},"2026-03-23",17.59,17.81,17.065001,0.17,0.98,3619400,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1127,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-20",17.95,18.049999,17.09,17.34,-4.52,5397900,{"date":1322,"open":1085,"high":1323,"low":1324,"close":1325,"change":116,"percent_change":1086,"volume":1326,"transactions":9,"vwap":1325},"2026-03-19",18.83,18.08,18.16,3999300,{"date":1328,"open":1077,"high":1069,"low":1055,"close":1329,"change":447,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-18",18.19,1.51,4246800,{"date":1333,"open":1055,"high":628,"low":1334,"close":1335,"change":66,"percent_change":1210,"volume":1336,"transactions":9,"vwap":1335},"2026-03-17",17.36,17.92,2947500,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1055,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1055},"2026-03-16",17.15,17.613,17.13,0.52,3.06,2487300,{"date":1346,"open":1347,"high":1062,"low":1279,"close":1348,"change":241,"percent_change":620,"volume":1349,"transactions":9,"vwap":1348},"2026-03-13",17.26,16.99,1945300,{"date":1351,"open":1295,"high":1352,"low":1279,"close":1353,"change":1354,"percent_change":1104,"volume":1355,"transactions":9,"vwap":1353},"2026-03-12",17.65,17.12,-0.89,2549300,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1048,"change":1243,"percent_change":494,"volume":1361,"transactions":9,"vwap":1048},"2026-03-11",18.014999,18.030001,17.44,1770800,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":997,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-03-10",18.2,18.57,17.855,18.1,-0.66,2378400,{"date":1371,"open":1372,"high":1373,"low":1256,"close":1374,"change":404,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-09",18.41,18.55,18.22,-1.19,2022300,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1381,"change":241,"percent_change":94,"volume":1382,"transactions":9,"vwap":1381},"2026-03-06",18.21,18.845,18.44,5528000,{"date":1384,"open":639,"high":1385,"low":1329,"close":1365,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1365},"2026-03-05",18.9,-0.31,-1.64,3213200,{"date":1390,"open":1373,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-04",19.16,18.46,18.88,0.43,2.33,3557100,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":743,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-03-03",19.24,19.4,18.39,18.45,-6.11,9430400,{"date":1406,"open":1407,"high":1408,"low":1385,"close":1409,"change":1394,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-03-02",18.93,20.11,19.65,2.24,2997900,{"date":1413,"open":1414,"high":1415,"low":1047,"close":1416,"change":743,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-02-27",18.84,21.325,19.22,-5.88,4948500,{"date":1420,"open":1421,"high":1422,"low":877,"close":1100,"change":1423,"percent_change":1150,"volume":1424,"transactions":9,"vwap":1100},"2026-02-26",20.059999,20.79,0.29,2604600,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-02-25",19.765,20.17,19.57,20.13,0.53,2.7,1732900,{"date":1435,"open":1436,"high":1436,"low":1437,"close":637,"change":559,"percent_change":1438,"volume":1439,"transactions":9,"vwap":637},"2026-02-24",20.02,19.07,-1.51,3479100,{"date":1441,"open":902,"high":1442,"low":1443,"close":1444,"change":94,"percent_change":478,"volume":1445,"transactions":9,"vwap":1444},"2026-02-23",20.74,19.79,19.9,1808700,{"date":1447,"open":670,"high":1448,"low":724,"close":699,"change":261,"percent_change":1449,"volume":1450,"transactions":9,"vwap":699},"2026-02-20",20.86,-1.15,1631300,{"date":1452,"open":1453,"high":1454,"low":1455,"close":714,"change":315,"percent_change":1456,"volume":1457,"transactions":9,"vwap":714},"2026-02-19",20.44,20.91,20.2,1.61,2547800,{"date":1459,"open":1460,"high":1142,"low":716,"close":1461,"change":357,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-02-18",20.59,20.51,-0.39,2147800,{"date":1465,"open":1466,"high":1467,"low":708,"close":1460,"change":680,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1460},"2026-02-17",20.16,21.02,1.98,2553000,{"date":1471,"open":708,"high":656,"low":708,"close":1472,"change":836,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-02-13",20.19,0.7,2015300,{"date":1476,"open":687,"high":1477,"low":696,"close":869,"change":251,"percent_change":1478,"volume":1479,"transactions":9,"vwap":869},"2026-02-12",20.34,-1.67,2324800,{"date":1481,"open":656,"high":1190,"low":1482,"close":732,"change":261,"percent_change":1483,"volume":1484,"transactions":9,"vwap":732},"2026-02-11",20.14,-1.16,1769400,{"date":1486,"open":1487,"high":1488,"low":646,"close":1489,"change":241,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-02-10",20.75,20.805,20.63,-0.63,2193800,{"date":1493,"open":1222,"high":1222,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-09",20.69,20.76,-0.99,-4.55,2309900,{"date":1500,"open":1501,"high":1122,"low":1133,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-06",21.08,21.75,0.6,2.84,2111500,{"date":1507,"open":1214,"high":1508,"low":689,"close":1509,"change":1126,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-02-05",21.93,21.15,-0.84,2148900,{"date":1513,"open":1514,"high":1515,"low":52,"close":1516,"change":895,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-02-04",22.84,23.33,21.33,-6.82,3320500,{"date":1520,"open":816,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-03",23.24,22.62,22.89,0.24,1.06,1554200,{"date":1528,"open":1529,"high":1530,"low":1162,"close":1531,"change":1532,"percent_change":1431,"volume":1533,"transactions":9,"vwap":1531},"2026-02-02",22.45,22.82,22.65,0.12,2696300,{"date":1535,"open":1536,"high":1537,"low":857,"close":1538,"change":166,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-01-30",22.56,23.11,22.53,0.13,2634000,{"date":1542,"open":849,"high":1543,"low":1122,"close":1544,"change":171,"percent_change":681,"volume":1545,"transactions":9,"vwap":1544},"2026-01-29",22.555,22.5,2103500,{"date":1547,"open":1548,"high":1549,"low":1550,"close":849,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":849},"2026-01-28",21.59,22.252,21.46,1.12,5.34,4454700,{"date":1555,"open":699,"high":1556,"low":1557,"close":1133,"change":650,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1133},"2026-01-27",21.283,19.97,-11.97,9241800,{"date":1561,"open":1562,"high":1563,"low":791,"close":801,"change":388,"percent_change":388,"volume":1564,"transactions":9,"vwap":801},"2026-01-26",23.46,23.865,2817800,{"date":1566,"open":1567,"high":764,"low":1568,"close":801,"change":793,"percent_change":1569,"volume":1570,"transactions":9,"vwap":801},"2026-01-23",23.64,23.4,0.85,1965600,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":46,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-01-22",23.245,23.86,23.075001,23.61,1.33,3039800,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-01-21",22.93,23.455,22.475,23.3,0.56,2.46,2413500,{"date":1589,"open":1590,"high":1591,"low":1162,"close":1228,"change":1524,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1228},"2026-01-20",22.49,23.014999,1.07,2486600,{"date":1595,"open":1583,"high":817,"low":1596,"close":1544,"change":388,"percent_change":388,"volume":1597,"transactions":9,"vwap":1544},"2026-01-16",22.35,3345200,{"date":1599,"open":1600,"high":1601,"low":667,"close":1544,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1544},"2026-01-15",21.68,23.030001,0.755,3.47,4315500,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-01-14",20.99,22.4,20.8,21.745,0.825,3.94,5508600,{"date":1615,"open":1176,"high":667,"low":1616,"close":1198,"change":1199,"percent_change":1200,"volume":1617,"transactions":9,"vwap":1198},"2026-01-13",20.67,1489100,{"date":1619,"open":1609,"high":1620,"low":1621,"close":1155,"change":504,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1155},"2026-01-12",21.675,20.53,2.41,2477400,{"date":1625,"open":1143,"high":689,"low":1156,"close":1626,"change":1627,"percent_change":87,"volume":1628,"transactions":9,"vwap":1626},"2026-01-09",20.78,-0.17,1881900,{"date":1630,"open":677,"high":1631,"low":1190,"close":1143,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1143},"2026-01-08",21.18,0.02,0.1,1308600,{"date":1636,"open":851,"high":1223,"low":1142,"close":717,"change":1637,"percent_change":1005,"volume":1638,"transactions":9,"vwap":717},"2026-01-07",-0.37,1404400,{"date":1640,"open":1641,"high":1642,"low":1454,"close":1643,"change":811,"percent_change":1205,"volume":1644,"transactions":9,"vwap":1643},"2026-01-06",21.45,21.65,21.3,3773400,{"date":1646,"open":1647,"high":1631,"low":1648,"close":52,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":52},"2026-01-05",19.85,19.805,0.78,3.86,3065600,{"date":1653,"open":885,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-01-02",20.375,19.45,20.22,0.47,2.38,2572200,{"date":1661,"open":1662,"high":1663,"low":1102,"close":885,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":885},"2025-12-31",19.31,19.985,0.51,2.65,2558600,{"date":1668,"open":1669,"high":1670,"low":1393,"close":1399,"change":811,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1399},"2025-12-30",18.97,19.28,1.58,2308800,{"date":1674,"open":1675,"high":1676,"low":1040,"close":1677,"change":438,"percent_change":1569,"volume":1678,"transactions":9,"vwap":1677},"2025-12-29",18.68,18.96,18.94,4033800,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1683,"change":1637,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-12-26",19.030001,18.395,18.78,-1.93,2730600,{"date":1687,"open":1400,"high":1688,"low":1689,"close":878,"change":1690,"percent_change":589,"volume":1691,"transactions":9,"vwap":878},"2025-12-24",19.58,18.944,-0.38,1254500,{"date":1693,"open":1430,"high":864,"low":1694,"close":1695,"change":1368,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-12-23",19.41,19.53,-3.27,1572800,{"date":1699,"open":1234,"high":1700,"low":1701,"close":1472,"change":485,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1472},"2025-12-22",20.305,19.89,-1.13,1949400,{"date":1705,"open":716,"high":1489,"low":1706,"close":1100,"change":1707,"percent_change":72,"volume":1708,"transactions":9,"vwap":1100},"2025-12-19",20.185,0.01,6022000,{"date":1710,"open":656,"high":1442,"low":1711,"close":1712,"change":619,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-12-18",20.3,20.41,-0.68,2174500,{"date":1716,"open":1717,"high":1609,"low":1701,"close":656,"change":1342,"percent_change":1718,"volume":1719,"transactions":9,"vwap":656},"2025-12-17",20.07,2.6,3218900,{"date":1721,"open":1408,"high":1494,"low":1444,"close":708,"change":357,"percent_change":1722,"volume":1723,"transactions":9,"vwap":708},"2025-12-16",-0.4,2749900,{"date":1725,"open":1726,"high":716,"low":1662,"close":1408,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1408},"2025-12-15",19.36,0.75,3.87,3367000,{"date":1731,"open":1732,"high":869,"low":1733,"close":1726,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1726},"2025-12-12",19.34,19.205,-0.05,-0.26,2915700,{"date":1738,"open":1407,"high":1739,"low":1054,"close":1694,"change":504,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1694},"2025-12-11",19.44,2.64,4867900,{"date":1743,"open":607,"high":876,"low":1323,"close":1744,"change":559,"percent_change":895,"volume":1745,"transactions":9,"vwap":1744},"2025-12-10",18.91,2094700,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":326,"percent_change":660,"volume":1752,"transactions":9,"vwap":1751},"2025-12-09",19.39,19.54,18.89,19.21,1530400,{"date":1754,"open":1755,"high":1756,"low":899,"close":1726,"change":231,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1726},"2025-12-08",19.67,19.71,-0.97,2547900,{"date":1760,"open":1748,"high":1427,"low":1090,"close":1761,"change":468,"percent_change":1266,"volume":1762,"transactions":9,"vwap":1761},"2025-12-05",19.55,1694300,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1400,"change":811,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1400},"2025-12-04",19.33,19.99,19.02,1.57,2882200,{"date":1771,"open":1772,"high":758,"low":1681,"close":607,"change":1707,"percent_change":72,"volume":1773,"transactions":9,"vwap":607},"2025-12-03",19.13,1857500,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1707,"percent_change":72,"volume":1780,"transactions":9,"vwap":1779},"2025-12-02",19.08,19.42,18.825,19.09,2674900,{"date":1782,"open":1783,"high":1784,"low":1675,"close":1776,"change":241,"percent_change":1713,"volume":1785,"transactions":9,"vwap":1776},"2025-12-01",19,19.18,3051200,{"date":1787,"open":1748,"high":1748,"low":1784,"close":1751,"change":282,"percent_change":1734,"volume":1788,"transactions":9,"vwap":1751},"2025-11-28",831400,{"date":1790,"open":1732,"high":1400,"low":1767,"close":1416,"change":1021,"percent_change":171,"volume":1791,"transactions":9,"vwap":1416},"2025-11-26",2425500,{"date":1793,"open":1794,"high":1416,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-11-25",17.78,17.67,19.14,1.52,8.63,5499200,{"date":1801,"open":1802,"high":1056,"low":1803,"close":1265,"change":1296,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1265},"2025-11-24",17.38,17.25,5.51,6338200,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-11-21",15.845,16.83,16.7,0.63,3.92,2080500,{"date":1815,"open":1816,"high":1810,"low":1817,"close":1818,"change":1735,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-11-20",16.61,16.049999,16.07,-1.59,1407900,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":457,"percent_change":1205,"volume":1827,"transactions":9,"vwap":1826},"2025-11-19",16.13,16.58,15.96,16.33,2058200,{"date":1829,"open":1830,"high":1831,"low":968,"close":1832,"change":413,"percent_change":843,"volume":1833,"transactions":9,"vwap":1832},"2025-11-18",16.040001,16.32,16.1,2017800,{"date":1835,"open":1824,"high":1836,"low":1236,"close":1830,"change":1192,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1830},"2025-11-17",16.595,-2.91,1642400,{"date":1840,"open":1281,"high":1841,"low":1842,"close":1843,"change":202,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-11-14",16.86,16.335,16.52,-1.49,1582600,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1310,"percent_change":827,"volume":1852,"transactions":9,"vwap":1851},"2025-11-13",16.6,16.795,16.41,16.77,1313900,{"date":1854,"open":1272,"high":1855,"low":1272,"close":1848,"change":1532,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1848},"2025-11-12",16.895,0.73,1792900,{"date":1859,"open":1272,"high":1860,"low":1861,"close":1862,"change":1633,"percent_change":145,"volume":1863,"transactions":9,"vwap":1862},"2025-11-11",16.57,16.014999,16.48,1366800,{"date":1865,"open":1011,"high":1009,"low":1866,"close":1867,"change":72,"percent_change":46,"volume":1868,"transactions":9,"vwap":1867},"2025-11-10",16,16.38,1960400,{"date":1870,"open":1871,"high":1271,"low":1019,"close":1826,"change":1086,"percent_change":1757,"volume":1872,"transactions":9,"vwap":1826},"2025-11-07",16.53,1736100,{"date":1874,"open":1262,"high":1339,"low":596,"close":1272,"change":649,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1272},"2025-11-06",-3.34,2196000,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":116,"percent_change":1126,"volume":1883,"transactions":9,"vwap":1882},"2025-11-05",16.96,17.3,16.75,17.059999,2137400,{"date":1885,"open":1033,"high":1256,"low":1033,"close":1317,"change":190,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1317},"2025-11-04",1.48,2658100,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":201,"percent_change":997,"volume":1894,"transactions":9,"vwap":1893},"2025-11-03",17,17.1,16.4,16.84,3100000,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1841,"change":1735,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1841},"2025-10-31",18.53,18.64,16.46,-1.52,7502200,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1353,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1353},"2025-10-30",17.87,18.195,17.040001,-1.09,-5.99,3904700,{"date":1911,"open":606,"high":1912,"low":1308,"close":1379,"change":1310,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1379},"2025-10-29",18.445,0.94,2429500,{"date":1916,"open":617,"high":1917,"low":1918,"close":1053,"change":447,"percent_change":1797,"volume":1919,"transactions":9,"vwap":1053},"2025-10-28",18.145,17.53,2281400,{"date":1921,"open":1055,"high":1922,"low":1923,"close":1301,"change":1924,"percent_change":1886,"volume":1925,"transactions":9,"vwap":1301},"2025-10-27",17.96,17.31,0.26,2167600,{"date":1927,"open":1880,"high":1292,"low":1928,"close":1055,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1055},"2025-10-24",17.205,0.22,1.27,2393000,{"date":1933,"open":1934,"high":1294,"low":1935,"close":1936,"change":981,"percent_change":530,"volume":1937,"transactions":9,"vwap":1936},"2025-10-23",17.18,16.98,17.29,1632100,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":997,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-10-22",17.45,17.5,17.17,17.39,-0.69,1944900,{"date":1947,"open":1802,"high":1948,"low":1064,"close":1055,"change":1532,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1055},"2025-10-21",17.75,0.69,1648000,{"date":1952,"open":1880,"high":1292,"low":1953,"close":1943,"change":447,"percent_change":1671,"volume":1954,"transactions":9,"vwap":1943},"2025-10-20",17.24,1269300,{"date":1956,"open":1302,"high":1943,"low":1841,"close":1353,"change":1539,"percent_change":1266,"volume":1957,"transactions":9,"vwap":1353},"2025-10-17",2240600,{"date":1959,"open":1880,"high":1960,"low":1961,"close":1348,"change":894,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1348},"2025-10-16",17.55,16.92,-1.85,1567500,{"date":1965,"open":1347,"high":1360,"low":1262,"close":1923,"change":72,"percent_change":1423,"volume":1966,"transactions":9,"vwap":1923},"2025-10-15",1908300,{"date":1968,"open":1918,"high":1352,"low":1969,"close":1347,"change":1734,"percent_change":588,"volume":1970,"transactions":9,"vwap":1347},"2025-10-14",17.2,1679300,{"date":1972,"open":1923,"high":1973,"low":1974,"close":1923,"change":388,"percent_change":388,"volume":1975,"transactions":9,"vwap":1923},"2025-10-13",17.355,17.056999,1830900,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1923,"change":261,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1923},"2025-10-10",17.6,17.69,16.97,-1.37,2389500,{"date":1984,"open":1062,"high":1985,"low":1318,"close":1960,"change":619,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1960},"2025-10-09",17.82,-0.79,2114200,{"date":1989,"open":1064,"high":1948,"low":1279,"close":1979,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1979},"2025-10-08",0.71,4.18,3722300,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1935,"change":241,"percent_change":620,"volume":1998,"transactions":9,"vwap":1935},"2025-10-07",17.19,17.395,16.78,2247600,{"date":2000,"open":1012,"high":2001,"low":2002,"close":2003,"change":1022,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-10-06",17.23,16.425,17.11,2.95,3084600,{"date":2007,"open":1236,"high":1906,"low":1236,"close":1281,"change":700,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1281},"2025-10-03",3.55,3561700,{"date":2011,"open":2012,"high":2013,"low":1236,"close":1817,"change":660,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1817},"2025-10-02",16.81,16.88,-4.58,4612100,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":1490,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-10-01",17.37,17.49,16.17,16.82,-3.61,5614900,{"date":2025,"open":2026,"high":1300,"low":1880,"close":1940,"change":388,"percent_change":388,"volume":2027,"transactions":9,"vwap":1940},"2025-09-30",17.41,2023700,{"date":2029,"open":1307,"high":2030,"low":2031,"close":1940,"change":357,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1940},"2025-09-29",17.694,17.32,-0.46,2417300,{"date":2035,"open":1334,"high":1247,"low":1953,"close":1918,"change":1929,"percent_change":1930,"volume":1479,"transactions":9,"vwap":1918},"2025-09-26",{"date":2037,"open":1802,"high":2019,"low":1890,"close":1923,"change":357,"percent_change":2032,"volume":2038,"transactions":9,"vwap":1923},"2025-09-25",3015600,{"date":2040,"open":2041,"high":2042,"low":2043,"close":1943,"change":2044,"percent_change":448,"volume":2045,"transactions":9,"vwap":1943},"2025-09-24",17.285,17.56,17.049999,0.35,4044800,{"date":2047,"open":2048,"high":1352,"low":2021,"close":1906,"change":1734,"percent_change":588,"volume":2049,"transactions":9,"vwap":1906},"2025-09-23",17.07,3302600,{"date":2051,"open":1017,"high":2003,"low":2052,"close":1317,"change":735,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1317},"2025-09-22",16.43,3.33,2329600,{"date":2056,"open":2057,"high":2058,"low":1017,"close":1009,"change":413,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1009},"2025-09-19",16.63,16.8,0.36,8251800,{"date":2062,"open":2063,"high":1893,"low":969,"close":1862,"change":95,"percent_change":743,"volume":2064,"transactions":9,"vwap":1862},"2025-09-18",16.73,7884200,{"date":2066,"open":1032,"high":2067,"low":1032,"close":2068,"change":836,"percent_change":1569,"volume":2069,"transactions":9,"vwap":2068},"2025-09-17",16.935,16.68,2594200,{"date":2071,"open":2072,"high":1841,"low":2073,"close":1009,"change":1929,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1009},"2025-09-16",16.25,16.02,1.35,4851300,{"date":2077,"open":1866,"high":1032,"low":2078,"close":1831,"change":2079,"percent_change":609,"volume":2080,"transactions":9,"vwap":1831},"2025-09-15",15.89,0.28,4336900,{"date":2082,"open":2083,"high":2083,"low":2073,"close":1830,"change":1386,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1830},"2025-09-12",16.45,-1.9,3797500,{"date":2087,"open":2088,"high":2089,"low":2090,"close":996,"change":981,"percent_change":2091,"volume":2092,"transactions":9,"vwap":996},"2025-09-11",15.75,16.51,15.02,-0.61,16047500,{"date":2094,"open":2095,"high":1033,"low":988,"close":2083,"change":116,"percent_change":1126,"volume":2096,"transactions":9,"vwap":2083},"2025-09-10",16.5,4864300,{"date":2098,"open":2099,"high":1880,"low":1823,"close":1862,"change":1924,"percent_change":1178,"volume":2100,"transactions":9,"vwap":1862},"2025-09-09",16.15,6227800,{"date":2102,"open":2103,"high":1020,"low":979,"close":969,"change":2059,"percent_change":2104,"volume":2105,"transactions":9,"vwap":969},"2025-09-08",15.745,2.27,3788200,{"date":2107,"open":1830,"high":2072,"low":2108,"close":2109,"change":513,"percent_change":86,"volume":2110,"transactions":9,"vwap":2109},"2025-09-05",15.84,15.86,2222000,{"date":2112,"open":2113,"high":71,"low":2114,"close":978,"change":201,"percent_change":997,"volume":2115,"transactions":9,"vwap":978},"2025-09-04",16.24,16.045,2959500,{"date":2117,"open":1816,"high":1893,"low":986,"close":1831,"change":894,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1831},"2025-09-03",-1.92,2821000,{"date":2121,"open":1020,"high":2021,"low":1826,"close":2122,"change":2079,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-09-02",16.64,1.71,3583100,{"date":2126,"open":2127,"high":1862,"low":2128,"close":1020,"change":53,"percent_change":190,"volume":2129,"transactions":9,"vwap":1020},"2025-08-29",16.23,16.014,1760800,{"date":2131,"open":2099,"high":2132,"low":1866,"close":1831,"change":157,"percent_change":1551,"volume":2133,"transactions":9,"vwap":1831},"2025-08-28",16.515,2305000,{"date":2135,"open":2136,"high":1019,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-08-27",15.71,15.612,16.14,0.46,2.93,1612000,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":1633,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-08-26",15.54,15.77,15.38,15.68,0.64,2579600,{"date":2151,"open":2127,"high":2152,"low":2153,"close":2154,"change":1735,"percent_change":1387,"volume":2155,"transactions":9,"vwap":2154},"2025-08-25",16.47,15.57,15.58,3052000,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2108,"change":53,"percent_change":190,"volume":2161,"transactions":9,"vwap":2108},"2025-08-22",15.94,16.08,15.74,2885700,{"date":2163,"open":2164,"high":968,"low":2090,"close":2165,"change":1649,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-08-21",15.12,15.8,5.19,3359800,{"date":2169,"open":585,"high":916,"low":2170,"close":2090,"change":1532,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2090},"2025-08-20",14.65,0.81,3099200,{"date":2174,"open":908,"high":2175,"low":2176,"close":585,"change":1462,"percent_change":1166,"volume":2177,"transactions":9,"vwap":585},"2025-08-19",15.42,14.815,2704400,{"date":2179,"open":2180,"high":970,"low":2181,"close":2182,"change":1524,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-08-18",15.05,14.92,15.29,1.59,3104700,{"date":2186,"open":951,"high":2144,"low":2187,"close":2180,"change":457,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2180},"2025-08-15",15,1.55,5192700,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":413,"percent_change":66,"volume":2196,"transactions":9,"vwap":2195},"2025-08-14",14.74,14.95,14.6,14.82,2295500,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":1532,"percent_change":726,"volume":2203,"transactions":9,"vwap":2202},"2025-08-13",14.73,15.135,14.63,14.76,3373900,{"date":2205,"open":2170,"high":2206,"low":2207,"close":2208,"change":166,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-08-12",14.75,14.48,14.64,0.21,1744600,{"date":2212,"open":2213,"high":2214,"low":2215,"close":548,"change":1633,"percent_change":1949,"volume":2216,"transactions":9,"vwap":548},"2025-08-11",14.59,14.86,14.42,3173800,{"date":2218,"open":394,"high":2219,"low":394,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-08-08",14.535,14.51,0.65,4.69,2381900,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":468,"percent_change":80,"volume":2230,"transactions":9,"vwap":2229},"2025-08-07",13.8,13.978,13.395,13.86,2857300,{"date":2232,"open":455,"high":2233,"low":366,"close":2234,"change":811,"percent_change":1410,"volume":2235,"transactions":9,"vwap":2234},"2025-08-06",13.77,13.71,2173600,{"date":2237,"open":586,"high":528,"low":2238,"close":2239,"change":202,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-08-05",13.165,13.41,-1.83,2796300,{"date":2243,"open":2244,"high":2245,"low":2244,"close":2246,"change":1949,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-08-04",12.97,13.93,13.66,5.32,5012900,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2244,"change":87,"percent_change":1417,"volume":2254,"transactions":9,"vwap":2244},"2025-08-01",13.97,14,12.91,3566600,{"date":2256,"open":2187,"high":2113,"low":547,"close":540,"change":1649,"percent_change":2257,"volume":2258,"transactions":9,"vwap":540},"2025-07-31",6,14902000,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":1057,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-07-30",12.1,13.125,12.01,13,10.36,9027200,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":357,"percent_change":1287,"volume":2273,"transactions":9,"vwap":2272},"2025-07-29",11.87,12.19,11.725,11.78,3524100,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":1633,"percent_change":1569,"volume":2280,"transactions":9,"vwap":2279},"2025-07-28",11.76,12.04,11.66,11.86,2600100,{"date":2282,"open":2283,"high":2284,"low":2283,"close":2276,"change":1532,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2276},"2025-07-25",11.68,12.08,1.03,3724900,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":620,"percent_change":2293,"volume":1758,"transactions":9,"vwap":2292},"2025-07-24",12.3,12.4,11.625,11.64,-6.13,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2290,"change":413,"percent_change":1022,"volume":2299,"transactions":9,"vwap":2290},"2025-07-23",12.38,12.425,12.135,2490000,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":1086,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-07-22",12.48,12.68,11.69,12.34,-1.28,3634400,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":1856,"volume":2315,"transactions":9,"vwap":2313},"2025-07-21",12.32,12.615,12.12,12.5,0.09,4488100,{"date":2317,"open":403,"high":403,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-07-18",12.385,12.41,-0.74,-5.63,1851800,{"date":2324,"open":558,"high":353,"low":2325,"close":475,"change":261,"percent_change":2326,"volume":2327,"transactions":9,"vwap":475},"2025-07-17",12.815,-1.79,2223200,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2330,"change":1539,"percent_change":1311,"volume":2333,"transactions":9,"vwap":2330},"2025-07-16",13.39,13.57,13.185,1968200,{"date":2335,"open":364,"high":386,"low":2336,"close":403,"change":619,"percent_change":578,"volume":2337,"transactions":9,"vwap":403},"2025-07-15",13.13,1816700,{"date":2339,"open":2340,"high":520,"low":519,"close":386,"change":166,"percent_change":1929,"volume":2341,"transactions":9,"vwap":386},"2025-07-14",13.37,3336200,{"date":2343,"open":386,"high":386,"low":944,"close":2340,"change":282,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2340},"2025-07-11",-0.07,1667700,{"date":2347,"open":420,"high":420,"low":465,"close":558,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":558},"2025-07-10",-0.52,-3.74,2611400,{"date":2352,"open":446,"high":2353,"low":492,"close":431,"change":38,"percent_change":2354,"volume":2355,"transactions":9,"vwap":431},"2025-07-09",14.12,1.39,4271700,{"date":2357,"open":2358,"high":2359,"low":2336,"close":2234,"change":700,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2234},"2025-07-08",13.19,13.745,4.34,3209700,{"date":2363,"open":423,"high":423,"low":2364,"close":2365,"change":346,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-07-07",13.02,13.14,-3.17,3292600,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2331,"change":369,"percent_change":588,"volume":2373,"transactions":9,"vwap":2331},"2025-07-03",13.67,14.21,13.445,1989200,{"date":2375,"open":2353,"high":2376,"low":2377,"close":539,"change":1049,"percent_change":2378,"volume":2379,"transactions":9,"vwap":539},"2025-07-02",14.16,13.28,-4.22,4514300,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2371,"change":2209,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2371},"2025-07-01",13.91,14.32,13.81,1.5,4790000,{"date":2388,"open":420,"high":2389,"low":2390,"close":2252,"change":468,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2252},"2025-06-30",14.02,13.72,1.08,2789200,{"date":2394,"open":2395,"high":2382,"low":2396,"close":528,"change":2314,"percent_change":2221,"volume":2397,"transactions":9,"vwap":528},"2025-06-27",13.76,13.635,6192400,{"date":2399,"open":2400,"high":2401,"low":539,"close":2395,"change":413,"percent_change":414,"volume":2402,"transactions":9,"vwap":2395},"2025-06-26",13.75,14.01,2751300,{"date":2404,"open":2371,"high":2371,"low":2405,"close":586,"change":1690,"percent_change":86,"volume":2406,"transactions":9,"vwap":586},"2025-06-25",13.665,1849600,{"date":2408,"open":2389,"high":2409,"low":586,"close":421,"change":106,"percent_change":2410,"volume":2411,"transactions":9,"vwap":421},"2025-06-24",14.13,0.79,2185700,{"date":2413,"open":2252,"high":2414,"low":2226,"close":2251,"change":1707,"percent_change":810,"volume":2415,"transactions":9,"vwap":2251},"2025-06-23",14.06,1915800,{"date":2417,"open":2418,"high":938,"low":2419,"close":503,"change":513,"percent_change":2420,"volume":2421,"transactions":9,"vwap":503},"2025-06-20",14.4,13.69,-3.06,9042700,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2418,"change":1627,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2418},"2025-06-18",14.57,14.685,14.33,-1.17,2210100,{"date":2430,"open":2431,"high":2432,"low":2426,"close":2424,"change":810,"percent_change":818,"volume":2433,"transactions":9,"vwap":2424},"2025-06-17",14.34,14.87,2485400,{"date":2435,"open":2181,"high":2181,"low":2436,"close":2437,"change":513,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-06-16",14.24,14.5,-2.95,2483900,{"date":2441,"open":2442,"high":918,"low":2443,"close":2444,"change":619,"percent_change":150,"volume":2445,"transactions":9,"vwap":2444},"2025-06-13",14.81,14.79,14.94,1581600,{"date":2447,"open":2448,"high":959,"low":2449,"close":2450,"change":1199,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-06-12",15.44,14.99,15.08,-2.33,2949300,{"date":2454,"open":2206,"high":2455,"low":2201,"close":2448,"change":2410,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2448},"2025-06-11",15.6,5.39,4619300,{"date":2459,"open":2460,"high":2460,"low":549,"close":2170,"change":241,"percent_change":1217,"volume":2461,"transactions":9,"vwap":2170},"2025-06-10",14.8,1560100,{"date":2463,"open":2464,"high":1034,"low":2465,"close":2466,"change":513,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-06-09",15.36,14.58,14.78,-2.89,2728000,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2472,"change":1394,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-06-06",14.93,15.22,14.84,2.91,1951200,{"date":2477,"open":952,"high":2448,"low":2478,"close":2443,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2443},"2025-06-05",14.745,-0.53,-3.46,2923100,{"date":2483,"open":2484,"high":2485,"low":2486,"close":962,"change":201,"percent_change":241,"volume":2487,"transactions":9,"vwap":962},"2025-06-04",15.46,15.7,15.11,2488600,{"date":2489,"open":2490,"high":2491,"low":2200,"close":2492,"change":1627,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2492},"2025-06-03",15.41,15.546,15.34,-1.1,2736800,{"date":2496,"open":2490,"high":2497,"low":918,"close":2498,"change":836,"percent_change":1250,"volume":2499,"transactions":9,"vwap":2498},"2025-06-02",15.59,15.51,3431600,{"date":2501,"open":2502,"high":2455,"low":2443,"close":925,"change":1657,"percent_change":2503,"volume":2504,"transactions":9,"vwap":925},"2025-05-30",15.01,3.15,5429700,{"date":2506,"open":918,"high":2507,"low":2508,"close":585,"change":326,"percent_change":1103,"volume":2509,"transactions":9,"vwap":585},"2025-05-29",15.104,14.45,4814200,{"date":2511,"open":2512,"high":2513,"low":2208,"close":2180,"change":1423,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2180},"2025-05-28",14.72,15.21,1.96,2123900,{"date":2517,"open":2512,"high":598,"low":2518,"close":2202,"change":2079,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2202},"2025-05-27",14.62,1.93,1828000,{"date":2522,"open":2208,"high":2523,"low":2418,"close":2207,"change":282,"percent_change":2344,"volume":2524,"transactions":9,"vwap":2207},"2025-05-23",14.77,2347000,{"date":2526,"open":2180,"high":2527,"low":2528,"close":2529,"change":1510,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2529},"2025-05-22",15.055,14.325,14.49,-5.48,4186800,{"date":2533,"open":2485,"high":2534,"low":962,"close":2535,"change":271,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2535},"2025-05-21",15.98,15.33,-2.23,4003700,{"date":2539,"open":595,"high":2540,"low":916,"close":2147,"change":140,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2147},"2025-05-20",15.9,-3.45,5089000,{"date":2544,"open":968,"high":978,"low":2545,"close":2113,"change":2139,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2113},"2025-05-19",15.85,2.92,2415500,{"date":2549,"open":2550,"high":2545,"low":2550,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-05-16",14.88,15.78,0.88,5.91,2740500,{"date":2556,"open":598,"high":2557,"low":2558,"close":585,"change":282,"percent_change":2344,"volume":2559,"transactions":9,"vwap":585},"2025-05-15",15.13,14.04,3020600,{"date":2561,"open":2562,"high":961,"low":2563,"close":37,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":37},"2025-05-14",14.23,14.025,0.86,6.12,3969700,{"date":2568,"open":2460,"high":2214,"low":586,"close":2569,"change":785,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2569},"2025-05-13",14.05,-5.83,3764500,{"date":2573,"open":2164,"high":2574,"low":2575,"close":2181,"change":95,"percent_change":111,"volume":2576,"transactions":9,"vwap":2181},"2025-05-12",15.17,14.69,2076100,{"date":2578,"open":2579,"high":2580,"low":916,"close":2164,"change":559,"percent_change":589,"volume":2581,"transactions":9,"vwap":2164},"2025-05-09",15.52,15.695,1513800,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2175,"change":981,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2175},"2025-05-08",15.53,15.655,15.27,-0.64,2146200,{"date":2590,"open":2108,"high":2545,"low":925,"close":2579,"change":95,"percent_change":718,"volume":2591,"transactions":9,"vwap":2579},"2025-05-07",1940100,{"date":2593,"open":2484,"high":2594,"low":2574,"close":1026,"change":1524,"percent_change":2188,"volume":2595,"transactions":9,"vwap":1026},"2025-05-06",15.765,2935800,{"date":2597,"open":2598,"high":1034,"low":2557,"close":2599,"change":1734,"percent_change":894,"volume":2600,"transactions":9,"vwap":2599},"2025-05-05",15.47,15.48,2991100,{"date":2602,"open":2043,"high":2603,"low":2604,"close":2584,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2584},"2025-05-02",17.195,14.1,-1.24,-7.39,13033000,{"date":2609,"open":2610,"high":2611,"low":1860,"close":1851,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":1851},"2025-05-01",17.785,17.994,-0.95,-5.36,10262600,{"date":2616,"open":1062,"high":1053,"low":1940,"close":2617,"change":1423,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2617},"2025-04-30",17.72,1.66,3419900,{"date":2621,"open":1979,"high":1979,"low":2031,"close":2622,"change":1735,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2622},"2025-04-29",17.43,-1.47,2029800,{"date":2626,"open":2627,"high":1301,"low":2628,"close":1979,"change":1310,"percent_change":2629,"volume":2630,"transactions":9,"vwap":1979},"2025-04-28",17.66,17.21,0.97,1987400,{"date":2632,"open":1053,"high":1053,"low":2048,"close":2633,"change":2348,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2633},"2025-04-25",17.52,-2.88,3180900,{"date":2637,"open":1082,"high":2638,"low":2639,"close":1053,"change":1735,"percent_change":2640,"volume":2641,"transactions":9,"vwap":1053},"2025-04-24",18.34,17.725,-1.42,2184200,{"date":2643,"open":1093,"high":1392,"low":1325,"close":1093,"change":836,"percent_change":1266,"volume":2644,"transactions":9,"vwap":1093},"2025-04-23",1825300,{"date":2646,"open":2647,"high":2648,"low":1307,"close":1325,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":1325},"2025-04-22",17.615,18.18,0.66,3.77,2523300,{"date":182,"open":1374,"high":2653,"low":1318,"close":1941,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":1941},18.265,-0.72,-3.95,2570800]