[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ANGI":3,"homepage-market-summary":29,"stock-historical-ANGI":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ANGI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Angi Inc. Class A Common Stock","Nasdaq",null,"SERVICES-ADVERTISING","Angi Inc connects quality home service professionals with consumers across different categories, from repairing and remodeling to cleaning and landscaping. It operates through brands like Angi, HomeAdvisor, and Handy. The company has three operating segments, namely, Ads and Leads, Services, and International (Europe and Canada). A majority of its revenue is generated from the Ads and Leads segment, which provides professionals the capability to engage with potential customers, including quoting and invoicing services, and provides consumers with tools and resources to help them find professionals nationwide for home repair, maintenance, and improvement projects. Geographically, the company derives its key revenue from the United States and also has a presence in other countries.","2,300","New York, NY",{"close":15,"open":16,"high":15,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},6.05,5.9,5.65,5.86,0.19,3.24,640297.507529,7333,5.9215,283.20001,4.2603,214164.80748021288,0.6,3739,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":154},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":38,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":38,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":38,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":38},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":38},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":38},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":38},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":38},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},19.42,1041372,380100925.168516,-50.16,"2025-04-22",[182,183,193,203,214,224,235,246,257,267,277,285,294,303,312,321,332,342,352,363,371,379,387,396,404,412,420,429,437,446,455,465,473,480,488,497,507,518,526,536,545,553,563,571,579,587,596,606,615,624,633,641,651,660,669,674,682,690,695,701,708,714,720,728,732,736,742,748,752,757,762,769,773,777,782,788,792,799,806,811,817,822,828,836,842,848,855,861,866,870,877,882,887,891,897,903,909,914,919,924,928,933,939,945,950,959,967,974,980,987,992,998,1003,1010,1016,1023,1028,1035,1040,1045,1049,1056,1063,1068,1075,1082,1089,1097,1103,1110,1116,1122,1128,1132,1137,1144,1149,1155,1161,1166,1172,1178,1184,1190,1198,1205,1214,1222,1229,1236,1240,1246,1253,1260,1266,1272,1279,1284,1289,1296,1305,1314,1322,1329,1337,1345,1354,1362,1370,1378,1386,1394,1401,1408,1414,1423,1429,1435,1441,1448,1456,1464,1471,1479,1484,1490,1497,1504,1510,1516,1522,1527,1534,1538,1541,1547,1552,1558,1565,1572,1577,1583,1590,1598,1605,1610,1618,1624,1630,1635,1643,1650,1657,1665,1671,1678,1686,1692,1699,1705,1713,1721,1727,1732,1737,1743,1747,1753,1760,1765,1769,1776,1782,1789,1795,1801,1806,1811,1818,1825,1831,1837,1844,1849,1855,1863,1869,1873,1880,1888,1895,1901,1907,1915,1922,1928,1935,1942,1946,1955,1963,1970,1978,1986,1992,1999,2006,2014,2021,2028,2032,2038,2044,2050,2055,2061,2069,2075,2083,2087,2094,2102,2108,2114,2117,2122,2129,2136,2141,2146,2153,2161,2169,2174,2181,2188,2196,2199,2206,2211,2215,2222,2227,2232,2237,2243,2247,2251,2256,2262,2269,2274,2280,2285,2294,2299,2302,2311,2317,2324,2331,2337,2344,2351,2358,2365,2370,2377,2383,2388,2391,2395,2400,2403,2409,2415,2420,2425,2430,2435,2438,2441,2446,2451,2456,2462,2468,2472,2478,2483,2487,2490,2493,2498,2504,2511,2517,2521,2525,2529,2534,2539,2545,2549,2553],{"date":5,"open":16,"high":15,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":187,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",5.85,5.89,5.46,0.1,1.74,662946.443231,8758,5.7738,{"date":194,"open":195,"high":196,"low":197,"close":195,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",5.76,5.845,5.64,0.04,0.7,1070383.622837,10325,5.7651,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",5.56,5.88,5.41,5.72,0.16,2.88,810018.191112,9070,5.6905,{"date":215,"open":216,"high":217,"low":218,"close":205,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",5.39,5.575,5.12,0.14,2.58,980443.489113,10740,5.4506,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",5.23,5.455,5.165,5.42,0.26,5.04,775549.614763,8534,5.3605,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",5.11,5.26,4.88,5.16,0.11,2.18,833864.073322,10058,5.0835,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",5.22,5.3932,5.02,5.05,-0.49,-8.84,1127358.978921,11310,5.1861,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":107,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",5.48,5.695,5.36,5.54,1.09,712793.53052,8111,5.4851,{"date":268,"open":269,"high":270,"low":271,"close":259,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",5.32,5.6278,5.29,0.18,3.4,734214.414984,6486,5.4921,{"date":278,"open":279,"high":280,"low":237,"close":279,"change":281,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",5.3,5.325,0,1375952.663308,7414,5.2592,{"date":286,"open":287,"high":288,"low":289,"close":279,"change":290,"percent_change":19,"volume":291,"transactions":292,"vwap":293},"2026-09-17",5.27,5.335,5.13,0.01,605294.844974,7221,5.2689,{"date":295,"open":296,"high":261,"low":297,"close":271,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",5.03,4.92,0.3,6.01,1052646.280841,10144,5.1733,{"date":304,"open":305,"high":237,"low":306,"close":307,"change":308,"percent_change":27,"volume":309,"transactions":310,"vwap":311},"2026-09-15",4.98,4.89,4.99,0.03,581237.868291,7131,4.9946,{"date":313,"open":314,"high":305,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",4.68,4.96,0.24,5.08,723504.77583,8468,4.8913,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",4.54,4.73,4.5035,4.72,0.07,1.51,645491.068727,6810,4.6599,{"date":333,"open":334,"high":335,"low":336,"close":96,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",4.66,4.71,4.555,-0.07,-1.48,724449.937794,6843,4.6433,{"date":343,"open":344,"high":345,"low":346,"close":326,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",4.69,4.775,4.52,0.02,0.43,993285.280091,9480,4.6665,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",4.86,4.91,4.6,4.7,-0.2,-4.08,833800.922576,7181,4.7169,{"date":364,"open":354,"high":297,"low":365,"close":366,"change":198,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",4.64,4.9,0.82,1200889.865727,8688,4.8531,{"date":372,"open":231,"high":287,"low":373,"close":354,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",4.85,-0.1,-2.02,1040203.865951,9489,4.949,{"date":380,"open":365,"high":381,"low":365,"close":315,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",5.09,0.295,6.32,1212848.130595,10903,4.9263,{"date":388,"open":389,"high":314,"low":390,"close":391,"change":392,"percent_change":142,"volume":393,"transactions":394,"vwap":395},"2026-09-01",4.61,4.51,4.665,0.015,728979.87066,7347,4.6184,{"date":397,"open":307,"high":307,"low":398,"close":96,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",4.62,-0.39,-7.74,770659.46833,6818,4.6946,{"date":405,"open":406,"high":237,"low":406,"close":231,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-28",4.67,0.37,7.92,827265.75057,8678,4.9797,{"date":413,"open":373,"high":373,"low":414,"close":406,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-27",4.5369,-0.18,-3.71,677292.18682,6422,4.6544,{"date":421,"open":297,"high":422,"low":423,"close":373,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-26",4.965,4.8188,-0.08,-1.62,463890.928365,5186,4.8735,{"date":430,"open":431,"high":381,"low":432,"close":433,"change":112,"percent_change":358,"volume":434,"transactions":435,"vwap":436},"2026-08-25",5.01,4.9011,4.93,462211.248428,6966,4.9491,{"date":438,"open":433,"high":439,"low":440,"close":441,"change":347,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-24",5.06,4.8,4.94,0.41,598777.868976,7391,4.922,{"date":447,"open":389,"high":448,"low":449,"close":297,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-21",4.945,4.55,0.36,7.89,793815.156878,7716,4.7858,{"date":456,"open":457,"high":440,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-20",4.77,4.53,4.56,-0.24,-5,891452.496027,9385,4.5926,{"date":466,"open":467,"high":306,"low":467,"close":440,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-19",4.63,0.17,3.67,548510.731447,8328,4.791,{"date":474,"open":475,"high":334,"low":475,"close":467,"change":468,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-18",4.46,3.81,869531.64161,9825,4.5905,{"date":481,"open":326,"high":326,"low":482,"close":475,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-17",4.404,-0.26,-5.51,759996.350889,7601,4.4621,{"date":489,"open":490,"high":355,"low":491,"close":326,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-14",4.83,4.705,-0.11,-2.28,499805.415402,6557,4.7601,{"date":498,"open":499,"high":500,"low":501,"close":490,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-13",4.36,4.845,4.34,0.5,11.55,1398264.612897,15766,4.6218,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-12",4.5,4.585,4.29,4.33,-0.16,-3.56,855106.38873,11778,4.3621,{"date":519,"open":458,"high":520,"low":475,"close":521,"change":374,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-11",4.6484,4.49,-2.18,781530.97824,8876,4.5343,{"date":527,"open":528,"high":529,"low":346,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-10",4.78,4.82,4.59,-0.25,-5.17,1286784.373081,12445,4.6224,{"date":537,"open":315,"high":538,"low":440,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-07",5.21,4.84,-0.12,-2.42,1149105.490717,11517,4.9326,{"date":546,"open":528,"high":547,"low":528,"close":315,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-06",5.1377,0.175,3.66,1163530.488016,14861,4.9358,{"date":554,"open":555,"high":556,"low":25,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-05",4.57,4.958,4.785,-1.425,-22.95,2006006.389394,23477,4.7258,{"date":564,"open":16,"high":565,"low":16,"close":566,"change":567,"percent_change":326,"volume":568,"transactions":569,"vwap":570},"2026-08-04",6.2699,6.21,0.28,612072.203992,11017,6.1563,{"date":572,"open":18,"high":573,"low":574,"close":575,"change":230,"percent_change":530,"volume":576,"transactions":577,"vwap":578},"2026-08-03",6.065,5.7801,5.93,897127.112208,12985,5.9257,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":290,"percent_change":272,"volume":585,"transactions":471,"vwap":586},"2026-07-31",5.63,5.675,5.4,5.67,673729.765009,5.5446,{"date":588,"open":589,"high":589,"low":205,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-30",6,5.66,-0.44,-7.21,503662.458451,6146,5.6933,{"date":597,"open":598,"high":599,"low":573,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-29",6.19,6.39,6.1,-0.14,-2.24,521374.269915,9491,6.2009,{"date":607,"open":608,"high":609,"low":608,"close":610,"change":611,"percent_change":226,"volume":612,"transactions":613,"vwap":614},"2026-07-28",5.99,6.34,6.24,0.31,402558.327576,6825,6.2298,{"date":616,"open":617,"high":618,"low":619,"close":575,"change":127,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-27",5.68,6.18,5.664,7.23,911080.457144,9542,5.8804,{"date":625,"open":626,"high":627,"low":626,"close":628,"change":241,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-24",5.37,5.7,5.53,2.03,744312.285424,9657,5.5762,{"date":634,"open":635,"high":635,"low":279,"close":229,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-23",5.73,-0.36,-6.23,633230.876106,8551,5.4186,{"date":642,"open":299,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-22",6.04,5.71,5.78,-0.22,-3.67,522457.348574,9452,5.7808,{"date":652,"open":653,"high":654,"low":655,"close":589,"change":460,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-21",6.25,6.31,5.965,-3.85,396700.640776,6834,6.0769,{"date":661,"open":662,"high":663,"low":575,"close":610,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-20",6.08,6.29,0.12,1.96,546626.216827,9134,6.125,{"date":670,"open":610,"high":671,"low":299,"close":672,"change":483,"percent_change":359,"volume":673,"transactions":9,"vwap":672},"2026-07-17",6.42,6.12,310200,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":327,"percent_change":680,"volume":681,"transactions":9,"vwap":679},"2026-07-16",6.4,6.52,6.3,6.38,1.11,301500,{"date":683,"open":684,"high":685,"low":686,"close":654,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":654},"2026-07-15",6.15,6.41,6.13,0.21,3.44,317000,{"date":691,"open":692,"high":672,"low":575,"close":600,"change":337,"percent_change":693,"volume":694,"transactions":9,"vwap":600},"2026-07-14",6.06,-1.13,464700,{"date":696,"open":566,"high":609,"low":697,"close":698,"change":337,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-07-13",5.97,6.17,-1.12,867600,{"date":702,"open":703,"high":704,"low":705,"close":610,"change":540,"percent_change":706,"volume":707,"transactions":9,"vwap":610},"2026-07-10",6.36,6.48,6.2,-1.89,499800,{"date":709,"open":710,"high":703,"low":711,"close":703,"change":316,"percent_change":712,"volume":713,"transactions":9,"vwap":703},"2026-07-09",6.11,5.87,3.92,492600,{"date":715,"open":609,"high":609,"low":716,"close":672,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":672},"2026-07-08",5.95,-0.32,-4.97,535000,{"date":721,"open":722,"high":723,"low":722,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-07",6.28,6.53,6.44,0.2,3.21,540700,{"date":729,"open":643,"high":609,"low":575,"close":610,"change":272,"percent_change":730,"volume":731,"transactions":9,"vwap":610},"2026-07-06",2.97,580200,{"date":733,"open":18,"high":598,"low":18,"close":692,"change":209,"percent_change":734,"volume":735,"transactions":9,"vwap":692},"2026-07-02",2.71,500600,{"date":737,"open":738,"high":705,"low":186,"close":16,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":16},"2026-07-01",6.07,-0.05,-0.84,729200,{"date":743,"open":206,"high":643,"low":744,"close":716,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":716},"2026-06-30",5.77,0.05,0.85,704700,{"date":749,"open":589,"high":692,"low":627,"close":16,"change":337,"percent_change":750,"volume":751,"transactions":9,"vwap":16},"2026-06-29",-1.17,1495300,{"date":753,"open":381,"high":589,"low":381,"close":697,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":697},"2026-06-26",0.89,17.52,1903500,{"date":758,"open":271,"high":216,"low":250,"close":317,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":317},"2026-06-25",-0.21,-3.97,580600,{"date":763,"open":764,"high":261,"low":765,"close":271,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":271},"2026-06-24",4.81,4.79,0.46,9.52,983200,{"date":770,"open":457,"high":771,"low":335,"close":490,"change":745,"percent_change":772,"volume":768,"transactions":9,"vwap":490},"2026-06-23",4.97,1.05,{"date":774,"open":441,"high":238,"low":528,"close":528,"change":460,"percent_change":775,"volume":776,"transactions":9,"vwap":528},"2026-06-22",-4.78,1196200,{"date":778,"open":779,"high":289,"low":440,"close":250,"change":424,"percent_change":780,"volume":781,"transactions":9,"vwap":250},"2026-06-18",5.1,-1.57,2783200,{"date":783,"open":583,"high":784,"low":251,"close":779,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":779},"2026-06-17",5.55,-0.29,-5.38,1143400,{"date":789,"open":259,"high":17,"low":261,"close":216,"change":739,"percent_change":790,"volume":791,"transactions":9,"vwap":216},"2026-06-16",-0.92,1274000,{"date":793,"open":197,"high":794,"low":261,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-15",5.84,5.44,-0.15,-2.68,704300,{"date":800,"open":801,"high":17,"low":802,"close":803,"change":188,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-12",5.47,5.33,5.59,1.82,488000,{"date":807,"open":197,"high":627,"low":261,"close":808,"change":358,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-11",5.49,-3.51,563600,{"date":812,"open":208,"high":186,"low":813,"close":814,"change":424,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-10",5.61,5.69,-1.39,617300,{"date":818,"open":589,"high":819,"low":581,"close":744,"change":460,"percent_change":820,"volume":821,"transactions":9,"vwap":744},"2026-06-09",6.09,-3.99,885600,{"date":823,"open":824,"high":15,"low":584,"close":299,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":299},"2026-06-08",5.91,0.09,1.52,1014200,{"date":829,"open":830,"high":831,"low":16,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-05",6.45,6.57,5.92,-0.54,-8.36,855200,{"date":837,"open":15,"high":838,"low":15,"close":839,"change":348,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-04",6.56,6.46,7.13,1232300,{"date":843,"open":653,"high":653,"low":645,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-03",6.03,-0.31,-4.89,1200200,{"date":849,"open":599,"high":850,"low":851,"close":609,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":609},"2026-06-02",6.5,6.23,-0.23,-3.5,1236300,{"date":856,"open":18,"high":857,"low":18,"close":831,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":831},"2026-06-01",6.62,0.71,12.12,2342200,{"date":862,"open":208,"high":684,"low":813,"close":18,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":18},"2026-05-29",0.22,3.9,2513100,{"date":867,"open":626,"high":617,"low":279,"close":197,"change":316,"percent_change":868,"volume":869,"transactions":9,"vwap":197},"2026-05-28",4.44,1911700,{"date":871,"open":872,"high":873,"low":874,"close":583,"change":337,"percent_change":875,"volume":876,"transactions":9,"vwap":583},"2026-05-27",5.43,5.58,5.34,-1.28,1213200,{"date":878,"open":808,"high":879,"low":626,"close":801,"change":739,"percent_change":880,"volume":881,"transactions":9,"vwap":801},"2026-05-26",5.52,-0.91,1080400,{"date":883,"open":884,"high":628,"low":884,"close":879,"change":127,"percent_change":885,"volume":886,"transactions":9,"vwap":879},"2026-05-22",5.14,7.81,1044600,{"date":888,"open":315,"high":538,"low":355,"close":218,"change":745,"percent_change":889,"volume":890,"transactions":9,"vwap":218},"2026-05-21",0.99,1391900,{"date":892,"open":271,"high":271,"low":771,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-20",5.07,-0.13,-2.5,1359800,{"date":898,"open":899,"high":626,"low":251,"close":900,"change":347,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-05-19",5.19,5.2,0.39,1479500,{"date":904,"open":905,"high":874,"low":539,"close":906,"change":725,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-05-18",4.95,5.18,4.02,1602900,{"date":910,"open":457,"high":251,"low":911,"close":305,"change":219,"percent_change":912,"volume":913,"transactions":9,"vwap":305},"2026-05-15",4.76,2.89,1504400,{"date":915,"open":297,"high":381,"low":529,"close":539,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":539},"2026-05-14",-0.06,-1.22,1752200,{"date":920,"open":289,"high":289,"low":373,"close":366,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":366},"2026-05-13",-0.28,-5.41,1478000,{"date":925,"open":381,"high":271,"low":231,"close":906,"change":107,"percent_change":926,"volume":927,"transactions":9,"vwap":906},"2026-05-12",1.17,1729200,{"date":929,"open":794,"high":697,"low":231,"close":218,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":218},"2026-05-11",-0.71,-12.18,1826600,{"date":934,"open":900,"high":186,"low":771,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-08",5.83,0.59,11.26,3489800,{"date":940,"open":528,"high":269,"low":555,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-07",5.24,0.44,9.17,3252300,{"date":946,"open":16,"high":692,"low":458,"close":440,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":440},"2026-05-06",-2.61,-35.22,7126100,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-05",7.34,7.48,7.08,7.41,0.15,2.07,1230400,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":718,"volume":966,"transactions":9,"vwap":964},"2026-05-04",7.51,7.73,7.21,7.26,-0.38,718400,{"date":968,"open":969,"high":962,"low":970,"close":971,"change":298,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-01",7.45,7.28,7.64,4.09,750000,{"date":975,"open":840,"high":976,"low":977,"close":952,"change":725,"percent_change":978,"volume":979,"transactions":9,"vwap":952},"2026-04-30",7.39,6.96,2.8,880500,{"date":981,"open":952,"high":982,"low":983,"close":984,"change":785,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-04-29",7.44,7.03,7.14,-3.9,786100,{"date":988,"open":961,"high":962,"low":955,"close":989,"change":374,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-04-28",7.43,-1.33,530900,{"date":993,"open":953,"high":994,"low":953,"close":995,"change":745,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-04-27",7.75,7.53,0.67,608400,{"date":999,"open":977,"high":953,"low":1000,"close":953,"change":1001,"percent_change":676,"volume":1002,"transactions":9,"vwap":953},"2026-04-24",6.92,0.45,606900,{"date":1004,"open":969,"high":1005,"low":1006,"close":983,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":983},"2026-04-23",7.49,6.87,-0.45,-6.02,727100,{"date":1011,"open":1012,"high":1013,"low":976,"close":953,"change":347,"percent_change":1014,"volume":1015,"transactions":9,"vwap":953},"2026-04-22",7.5,7.6,0.27,745100,{"date":1017,"open":1018,"high":1019,"low":955,"close":1020,"change":894,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-04-21",7.67,7.86,7.46,-1.71,867200,{"date":1024,"open":952,"high":1018,"low":970,"close":1025,"change":19,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-04-20",7.59,2.57,697100,{"date":1029,"open":976,"high":971,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-04-17",7.37,7.4,0.13,1.79,699400,{"date":1036,"open":976,"high":982,"low":1037,"close":1038,"change":112,"percent_change":601,"volume":1039,"transactions":9,"vwap":1038},"2026-04-16",7.16,7.27,796700,{"date":1041,"open":1005,"high":1042,"low":1043,"close":970,"change":845,"percent_change":359,"volume":1044,"transactions":9,"vwap":970},"2026-04-15",7.74,7.22,990900,{"date":1046,"open":955,"high":1047,"low":1030,"close":1025,"change":725,"percent_change":734,"volume":1048,"transactions":9,"vwap":1025},"2026-04-14",7.8,523900,{"date":1050,"open":1051,"high":982,"low":1052,"close":976,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":976},"2026-04-13",6.85,6.76,0.54,7.88,683500,{"date":1057,"open":1043,"high":1058,"low":1059,"close":1051,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1051},"2026-04-10",7.25,6.83,-0.35,-4.86,467500,{"date":1064,"open":983,"high":963,"low":1051,"close":1065,"change":219,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-09",7.2,1.98,574800,{"date":1069,"open":1070,"high":1030,"low":1071,"close":1072,"change":241,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-08",7.24,7.01,7.06,1.58,540600,{"date":1076,"open":1077,"high":1078,"low":1051,"close":1079,"change":337,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-07",6.98,7.05,6.95,-1,801500,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1086,"change":468,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-06",6.82,7.19,7.02,2.48,735700,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1051,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1051},"2026-04-02",6.72,6.93,6.58,-0.04,-0.58,661100,{"date":1098,"open":1051,"high":1079,"low":1099,"close":1100,"change":198,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-01",6.68,6.89,0.58,798600,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1051,"change":725,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1051},"2026-03-31",6.8,6.94,6.54,3.01,799800,{"date":1111,"open":723,"high":1112,"low":677,"close":1113,"change":468,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-03-30",6.79,6.65,2.62,1092600,{"date":1117,"open":1105,"high":1006,"low":1118,"close":704,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":704},"2026-03-27",6.43,-0.47,-6.76,864200,{"date":1123,"open":1124,"high":1125,"low":1106,"close":1079,"change":483,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1079},"2026-03-26",7.15,7.42,-3.61,855600,{"date":1129,"open":1130,"high":976,"low":1106,"close":963,"change":281,"percent_change":281,"volume":1131,"transactions":9,"vwap":963},"2026-03-25",7.29,1040100,{"date":1133,"open":1031,"high":989,"low":1134,"close":963,"change":1135,"percent_change":1126,"volume":1136,"transactions":9,"vwap":963},"2026-03-24",7.18,-0.27,1035300,{"date":1138,"open":1139,"high":1140,"low":1141,"close":953,"change":424,"percent_change":1142,"volume":1143,"transactions":9,"vwap":953},"2026-03-23",7.69,7.77,7.35,-1.06,1310500,{"date":1145,"open":962,"high":1146,"low":995,"close":1147,"change":337,"percent_change":790,"volume":1148,"transactions":9,"vwap":1147},"2026-03-20",8.19,7.56,8897200,{"date":1150,"open":1125,"high":1151,"low":1125,"close":1152,"change":188,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-03-19",7.83,7.63,1.33,1108300,{"date":1156,"open":1157,"high":1158,"low":976,"close":995,"change":374,"percent_change":1159,"volume":1160,"transactions":9,"vwap":995},"2026-03-18",7.54,7.62,-1.31,1016500,{"date":1162,"open":1163,"high":1164,"low":1025,"close":1152,"change":290,"percent_change":1032,"volume":1165,"transactions":9,"vwap":1152},"2026-03-17",7.65,8.02,1007200,{"date":1167,"open":989,"high":1168,"low":1130,"close":1158,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1158},"2026-03-16",7.66,0.23,3.11,993000,{"date":1173,"open":961,"high":1174,"low":1175,"close":976,"change":540,"percent_change":1176,"volume":1177,"transactions":9,"vwap":976},"2026-03-13",7.61,7.32,-1.6,996900,{"date":1179,"open":1140,"high":1180,"low":1005,"close":961,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":961},"2026-03-12",7.99,-0.68,-8.3,1326600,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1146,"change":492,"percent_change":990,"volume":1189,"transactions":9,"vwap":1146},"2026-03-11",8.32,8.41,8.08,856300,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":833,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-10",8.71,8.76,8.11,8.3,-6.11,1199500,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":347,"percent_change":1169,"volume":1204,"transactions":9,"vwap":1203},"2026-03-09",8.55,8.85,8.45,8.84,1833900,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-06",9.12,9.25,8.75,8.82,-0.57,-6.07,960100,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":314,"volume":1221,"transactions":9,"vwap":1219},"2026-03-05",9,9.42,8.95,9.39,0.42,1380500,{"date":1223,"open":1195,"high":1224,"low":1194,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-04",9.02,8.97,0.72,8.73,1109700,{"date":1230,"open":995,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":643,"volume":1235,"transactions":9,"vwap":1233},"2026-03-03",8.35,7.52,8.25,0.47,1317200,{"date":1237,"open":1012,"high":451,"low":1030,"close":1238,"change":281,"percent_change":281,"volume":1239,"transactions":9,"vwap":1238},"2026-03-02",7.78,1134500,{"date":1241,"open":1242,"high":1243,"low":1152,"close":1238,"change":785,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1238},"2026-02-27",7.9,7.93,-3.59,1205700,{"date":1247,"open":1248,"high":1233,"low":1249,"close":1250,"change":1251,"percent_change":531,"volume":1252,"transactions":9,"vwap":1250},"2026-02-26",8.06,7.96,8.07,-0.02,994900,{"date":1254,"open":1255,"high":1256,"low":1019,"close":1257,"change":107,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-02-25",8.04,8.2,8.09,0.75,1000500,{"date":1261,"open":408,"high":1262,"low":1263,"close":1264,"change":198,"percent_change":502,"volume":1265,"transactions":9,"vwap":1264},"2026-02-24",8.14,7.85,8.03,776100,{"date":1267,"open":1268,"high":1231,"low":1242,"close":1180,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1180},"2026-02-23",8.31,-0.42,-4.99,1107200,{"date":1273,"open":1188,"high":1274,"low":1275,"close":1187,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1187},"2026-02-20",8.66,8.05,0.33,4.08,1165300,{"date":1280,"open":1264,"high":1281,"low":1042,"close":1188,"change":739,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1188},"2026-02-19",8.13,-0.62,1017400,{"date":1285,"open":408,"high":1286,"low":994,"close":1281,"change":687,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1281},"2026-02-18",8.17,2.65,836400,{"date":1290,"open":1291,"high":1292,"low":1293,"close":408,"change":415,"percent_change":1294,"volume":1295,"transactions":9,"vwap":408},"2026-02-17",8.01,8.15,7.72,-2.22,1165800,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-02-13",8.52,8.64,7.94,8.1,-0.51,-5.92,2181900,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-02-12",8.96,9.16,8.6,8.61,-0.59,-6.41,3052400,{"date":1315,"open":1316,"high":1317,"low":1203,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-02-11",9.91,10.39,9.2,-2.76,-23.08,4694200,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1326,"change":1014,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-02-10",11.73,12.17,11.96,2.31,1671100,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":513,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-02-09",11.79,11.91,11.36,11.69,-1.35,859700,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":127,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-02-06",11.46,11.9,11.35,11.85,3.49,751300,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-02-05",11.92,12.02,11.31,11.45,-0.53,-4.42,707000,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":916,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-02-04",12.11,12.35,11.77,11.98,-0.5,798700,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":930,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-02-03",12.61,12.7,11.75,12.04,-5.57,920200,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":852,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-02-02",12.86,13.09,12.71,12.75,-1.77,453000,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":821,"transactions":9,"vwap":1383},"2026-01-30",13,13.17,12.73,12.98,-0.17,-1.29,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":717,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-01-29",13.41,13.46,12.85,13.15,-2.38,919600,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":241,"percent_change":367,"volume":1400,"transactions":9,"vwap":1399},"2026-01-28",13.36,13.69,13.35,13.47,710900,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1396,"change":1032,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1396},"2026-01-27",13.23,13.52,13.1,0.98,727900,{"date":1409,"open":1410,"high":1411,"low":1375,"close":1403,"change":1053,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1403},"2026-01-26",12.78,13.25,4.26,696600,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-01-23",13.08,13.19,12.63,12.69,-0.43,-3.28,984500,{"date":1424,"open":1425,"high":1426,"low":1382,"close":1427,"change":1053,"percent_change":511,"volume":1428,"transactions":9,"vwap":1427},"2026-01-22",12.8,13.33,13.12,1546800,{"date":1430,"open":1431,"high":1410,"low":1432,"close":1433,"change":219,"percent_change":117,"volume":1434,"transactions":9,"vwap":1433},"2026-01-21",12.5,12.47,12.58,737400,{"date":1436,"open":1325,"high":1437,"low":1325,"close":1438,"change":739,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-01-20",12.83,12.44,-0.4,636100,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1445,"change":415,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-01-16",12.72,12.4,12.49,-1.42,608600,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":209,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-01-15",12.6,12.76,12.33,12.67,1.28,696700,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":399,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-01-14",12.9,13.04,12.31,12.51,-3.02,758800,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1458,"change":483,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1458},"2026-01-13",13.22,13.48,12.88,-1.98,633800,{"date":1472,"open":1473,"high":1474,"low":1405,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-01-12",13.97,14.01,13.16,-0.89,-6.33,925900,{"date":1480,"open":1481,"high":1482,"low":1397,"close":1481,"change":112,"percent_change":337,"volume":1483,"transactions":9,"vwap":1481},"2026-01-09",14.05,14.1,1077800,{"date":1485,"open":1380,"high":1486,"low":1372,"close":1487,"change":1073,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-01-08",14.58,14.06,12.66,1486300,{"date":1491,"open":1492,"high":1443,"low":1493,"close":1494,"change":513,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-01-07",12.68,12.23,12.48,-1.27,529700,{"date":1498,"open":1499,"high":1419,"low":1500,"close":1501,"change":725,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-01-06",12.42,12.36,12.64,1.61,623500,{"date":1505,"open":1501,"high":1506,"low":1507,"close":1438,"change":759,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1438},"2026-01-05",13.07,12.37,-1.66,802500,{"date":1511,"open":1506,"high":1512,"low":1357,"close":1513,"change":921,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-01-02",13.3,12.65,-2.17,791700,{"date":1517,"open":1518,"high":1519,"low":1458,"close":1520,"change":337,"percent_change":833,"volume":1521,"transactions":9,"vwap":1520},"2025-12-31",12.97,13.14,12.93,718800,{"date":1523,"open":1365,"high":1506,"low":1524,"close":1380,"change":1169,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1380},"2025-12-30",12.59,1.8,569400,{"date":1528,"open":1529,"high":1530,"low":1445,"close":1531,"change":241,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2025-12-29",12.55,12.81,12.77,0.87,465400,{"date":1535,"open":1443,"high":1536,"low":1524,"close":1488,"change":916,"percent_change":1119,"volume":1537,"transactions":9,"vwap":1488},"2025-12-26",12.74,386900,{"date":1539,"open":1375,"high":1458,"low":1524,"close":1443,"change":424,"percent_change":1282,"volume":1540,"transactions":9,"vwap":1443},"2025-12-24",335500,{"date":1542,"open":1543,"high":1390,"low":1544,"close":1425,"change":272,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1425},"2025-12-23",12.53,12.45,1.43,721300,{"date":1548,"open":1530,"high":1380,"low":1549,"close":1550,"change":1384,"percent_change":990,"volume":1551,"transactions":9,"vwap":1550},"2025-12-22",12.57,12.62,736100,{"date":1553,"open":1554,"high":1381,"low":1554,"close":1555,"change":1556,"percent_change":521,"volume":1557,"transactions":9,"vwap":1555},"2025-12-19",12.14,12.79,0.55,2959000,{"date":1559,"open":1348,"high":1560,"low":1561,"close":1562,"change":122,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2025-12-18",12.41,12.01,12.24,2.09,1077000,{"date":1566,"open":1567,"high":1500,"low":1568,"close":1569,"change":483,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-12-17",12.25,11.94,11.99,-2.12,1141900,{"date":1573,"open":1574,"high":1382,"low":1562,"close":1567,"change":845,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1567},"2025-12-16",12.54,-2.47,1011300,{"date":1578,"open":1396,"high":1396,"low":1445,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2025-12-15",12.56,-0.72,-5.42,1165200,{"date":1584,"open":1585,"high":1586,"low":1417,"close":1587,"change":1588,"percent_change":541,"volume":1589,"transactions":9,"vwap":1587},"2025-12-12",13.8,13.9,13.28,-0.33,917900,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1351,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-12-11",14.18,14.28,13.57,13.61,-3.75,896700,{"date":1599,"open":1600,"high":1601,"low":1587,"close":1602,"change":1101,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-12-10",13.51,14.2,14.14,4.28,1245000,{"date":1606,"open":1466,"high":1607,"low":1475,"close":1608,"change":316,"percent_change":1525,"volume":1609,"transactions":9,"vwap":1608},"2025-12-09",13.75,13.56,1056800,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1311,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-12-08",14.02,14.37,13.24,13.32,-4.24,1810700,{"date":1619,"open":1416,"high":1612,"low":1620,"close":1621,"change":1622,"percent_change":1058,"volume":1623,"transactions":9,"vwap":1621},"2025-12-05",12.92,13.91,0.94,1673000,{"date":1625,"open":1626,"high":1380,"low":1499,"close":1518,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1518},"2025-12-04",12.52,0.48,3.84,1055600,{"date":1631,"open":1359,"high":1461,"low":1632,"close":1445,"change":1627,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1445},"2025-12-03",11.82,4,932400,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1561,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1561},"2025-12-02",11.76,12.07,11.58,0.29,2.47,1087200,{"date":1644,"open":1645,"high":1331,"low":1646,"close":1647,"change":298,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-12-01",11.28,11.2,11.72,2.63,1303400,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1654,"change":664,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-11-28",11.32,11.64,11.42,1.06,605400,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":894,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-11-26",11.33,11.53,11.29,11.3,-1.14,996400,{"date":1666,"open":1654,"high":1667,"low":1668,"close":1669,"change":664,"percent_change":1655,"volume":1670,"transactions":9,"vwap":1669},"2025-11-25",11.61,11.39,11.43,1146700,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1349,"change":442,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1349},"2025-11-24",10.92,11.37,10.85,3.76,1415900,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":407,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-11-21",10.61,11.27,10.53,10.9,3.51,1102600,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1682,"change":241,"percent_change":1655,"volume":1691,"transactions":9,"vwap":1682},"2025-11-20",10.54,10.76,10.43,1352400,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1696,"change":531,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-11-19",10.79,10.25,10.42,-2.34,1255200,{"date":1700,"open":1701,"high":1694,"low":1702,"close":1703,"change":198,"percent_change":147,"volume":1704,"transactions":9,"vwap":1703},"2025-11-18",10.57,10.49,10.67,971200,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":759,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-11-17",10.8,11.09,10.59,10.63,-1.94,1555600,{"date":1714,"open":1715,"high":1716,"low":1694,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-11-14",11.08,11.22,10.84,-0.34,-3.04,1413200,{"date":1722,"open":1646,"high":1723,"low":1724,"close":1725,"change":540,"percent_change":1142,"volume":1726,"transactions":9,"vwap":1725},"2025-11-13",11.44,11.14,11.18,1098800,{"date":1728,"open":1645,"high":1729,"low":1730,"close":1662,"change":347,"percent_change":272,"volume":1731,"transactions":9,"vwap":1662},"2025-11-12",11.52,11.24,1083000,{"date":1733,"open":1339,"high":1734,"low":1735,"close":1645,"change":796,"percent_change":1159,"volume":1736,"transactions":9,"vwap":1645},"2025-11-11",11.7,11.1,904300,{"date":1738,"open":1639,"high":1739,"low":1740,"close":1669,"change":219,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1669},"2025-11-10",11.66,11.21,1.24,1127500,{"date":1744,"open":1646,"high":1723,"low":1745,"close":1661,"change":916,"percent_change":1351,"volume":1746,"transactions":9,"vwap":1661},"2025-11-07",10.94,1887600,{"date":1748,"open":1749,"high":1750,"low":1645,"close":1341,"change":1360,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1341},"2025-11-06",12.05,12.06,-4.22,1809000,{"date":1754,"open":1755,"high":1501,"low":1756,"close":1342,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1342},"2025-11-05",11.83,11.49,-1.02,-7.93,2528900,{"date":1761,"open":1372,"high":1459,"low":1382,"close":1762,"change":415,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-11-04",12.87,-1.38,1841200,{"date":1766,"open":1587,"high":1587,"low":1536,"close":1767,"change":646,"percent_change":1508,"volume":1768,"transactions":9,"vwap":1767},"2025-11-03",13.05,1185500,{"date":1770,"open":1398,"high":1771,"low":1772,"close":1773,"change":290,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-10-31",13.54,13.18,13.27,0.08,631700,{"date":1777,"open":1381,"high":1778,"low":1779,"close":1780,"change":916,"percent_change":1007,"volume":1781,"transactions":9,"vwap":1780},"2025-10-30",13.43,12.95,13.26,549300,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1615,"change":1718,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1615},"2025-10-29",13.65,13.74,13.11,-2.49,630600,{"date":1790,"open":1482,"high":1482,"low":1791,"close":1792,"change":591,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-10-28",13.53,13.66,-3.12,411800,{"date":1796,"open":1797,"high":1798,"low":1481,"close":1482,"change":424,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1482},"2025-10-27",14.32,14.45,-0.56,655400,{"date":1802,"open":1803,"high":1803,"low":1804,"close":1592,"change":739,"percent_change":1060,"volume":1805,"transactions":9,"vwap":1592},"2025-10-24",14.44,14.08,509800,{"date":1807,"open":1592,"high":1808,"low":1585,"close":1809,"change":272,"percent_change":1454,"volume":1810,"transactions":9,"vwap":1809},"2025-10-23",14.25,14.23,762000,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1481,"change":863,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1481},"2025-10-22",13.82,14.07,13.62,1.59,928000,{"date":1819,"open":1820,"high":1821,"low":1785,"close":1822,"change":1823,"percent_change":646,"volume":1824,"transactions":9,"vwap":1822},"2025-10-21",13.81,14.11,13.83,-0.03,686300,{"date":1826,"open":1404,"high":1827,"low":1404,"close":1828,"change":1627,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-10-20",13.95,13.86,3.59,481900,{"date":1832,"open":1615,"high":1833,"low":1466,"close":1834,"change":796,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-10-17",13.67,13.38,-1.11,696400,{"date":1838,"open":1821,"high":1839,"low":1840,"close":1791,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1791},"2025-10-16",14.16,13.44,-0.55,-3.91,515100,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1804,"change":1823,"percent_change":759,"volume":1470,"transactions":9,"vwap":1804},"2025-10-15",14.26,14.39,13.89,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1821,"change":272,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1821},"2025-10-14",13.5,14.31,1.29,906400,{"date":1856,"open":1784,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-10-13",13.96,13.49,13.93,0.57,4.27,649500,{"date":1864,"open":1602,"high":1865,"low":1866,"close":1396,"change":1867,"percent_change":786,"volume":1868,"transactions":9,"vwap":1396},"2025-10-10",14.24,13.29,-0.76,924500,{"date":1870,"open":1809,"high":1486,"low":1821,"close":1871,"change":424,"percent_change":1799,"volume":1872,"transactions":9,"vwap":1871},"2025-10-09",14.12,557400,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1601,"change":921,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1601},"2025-10-08",14.5,14.61,13.78,-1.93,1727700,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":815,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-10-07",15.85,15.88,14.33,14.48,-8.76,937900,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1007,"percent_change":1319,"volume":1894,"transactions":9,"vwap":1893},"2025-10-06",16.3,16.49,15.82,15.87,661800,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1899,"change":1234,"percent_change":730,"volume":1900,"transactions":9,"vwap":1899},"2025-10-03",15.89,16.47,16.32,780300,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1882,"change":290,"percent_change":107,"volume":1906,"transactions":9,"vwap":1882},"2025-10-02",15.94,16.16,15.67,625200,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1269,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-10-01",16.13,16.36,15.78,15.84,-2.58,593900,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":483,"percent_change":780,"volume":1921,"transactions":9,"vwap":1920},"2025-09-30",16.62,16.7,15.92,16.26,640900,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1926,"change":646,"percent_change":1159,"volume":1927,"transactions":9,"vwap":1926},"2025-09-29",16.97,16.43,16.52,584100,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":825,"percent_change":1053,"volume":1934,"transactions":9,"vwap":1933},"2025-09-26",16.51,16.9,16.44,16.74,547400,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":107,"percent_change":450,"volume":1941,"transactions":9,"vwap":1940},"2025-09-25",16.4,16.86,16.2,16.65,708600,{"date":1943,"open":1891,"high":1918,"low":1932,"close":1944,"change":112,"percent_change":916,"volume":1945,"transactions":9,"vwap":1944},"2025-09-24",16.59,624600,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-09-23",17.09,17.12,16.5,16.6,-0.48,-2.81,1082600,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1080,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-09-22",17.86,17.99,16.96,17.08,-5.53,1026000,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1251,"percent_change":492,"volume":1969,"transactions":9,"vwap":1968},"2025-09-19",18.32,18.38,17.9,18.08,2891600,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":147,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-09-18",17.96,18.29,17.8,18.1,2.14,832300,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":407,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-09-17",17.44,18.34,17.43,17.72,2.13,1013700,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1988,"change":112,"percent_change":916,"volume":1991,"transactions":9,"vwap":1988},"2025-09-16",17.35,17.5,17.11,649400,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":863,"percent_change":1454,"volume":1998,"transactions":9,"vwap":1997},"2025-09-15",17.41,17.56,16.87,17.36,1007500,{"date":2000,"open":2001,"high":1967,"low":1949,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-09-12",17.88,17.14,-0.83,-4.62,604600,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-09-11",17.49,18.11,17.97,0.62,3.57,1117200,{"date":2015,"open":2016,"high":2016,"low":2017,"close":1988,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1988},"2025-09-10",18.049999,17.13,-0.75,-4.14,1111500,{"date":2022,"open":2023,"high":2024,"low":2025,"close":1975,"change":636,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1975},"2025-09-09",18.46,18.59,18.02,-1.95,486800,{"date":2029,"open":2030,"high":2031,"low":2009,"close":2023,"change":209,"percent_change":1532,"volume":1546,"transactions":9,"vwap":2023},"2025-09-08",18.33,18.7,{"date":2033,"open":1967,"high":2034,"low":2001,"close":2035,"change":127,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-09-05",18.41,18.3,2.23,695500,{"date":2039,"open":2040,"high":2041,"low":2042,"close":1967,"change":745,"percent_change":567,"volume":2043,"transactions":9,"vwap":1967},"2025-09-04",17.83,18.13,17.47,565100,{"date":2045,"open":2046,"high":1975,"low":1989,"close":2047,"change":1640,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-09-03",17.63,17.85,1.65,597500,{"date":2051,"open":2052,"high":2052,"low":1990,"close":1995,"change":513,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1995},"2025-09-02",17.64,-0.9,481300,{"date":2056,"open":2057,"high":2058,"low":1988,"close":1983,"change":468,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1983},"2025-08-29",17.53,17.82,0.97,361400,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":107,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-08-28",17.57,17.78,17.16,17.55,0.34,484100,{"date":2070,"open":2071,"high":2072,"low":2071,"close":2008,"change":272,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2008},"2025-08-27",17.24,17.65,1.04,510000,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":1302,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-08-26",17.71,17.92,17.17,17.31,-2.86,712300,{"date":2084,"open":1975,"high":2035,"low":2058,"close":2058,"change":1420,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2058},"2025-08-25",-2.36,501600,{"date":2088,"open":2089,"high":2090,"low":2065,"close":2091,"change":2092,"percent_change":1107,"volume":2093,"transactions":9,"vwap":2091},"2025-08-22",17.25,18.28,18.25,1.12,813900,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2017,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2017},"2025-08-21",17.29,17.7,16.94,-0.46,-2.62,748600,{"date":2103,"open":2104,"high":2105,"low":1988,"close":2106,"change":1867,"percent_change":2019,"volume":2107,"transactions":9,"vwap":2106},"2025-08-20",18.2,18.21,17.59,779000,{"date":2109,"open":2034,"high":2110,"low":2111,"close":2112,"change":188,"percent_change":1556,"volume":2113,"transactions":9,"vwap":2112},"2025-08-19",18.65,18.27,18.35,431000,{"date":2115,"open":2105,"high":2116,"low":2001,"close":2091,"change":739,"percent_change":1135,"volume":1096,"transactions":9,"vwap":2091},"2025-08-18",18.5,{"date":2118,"open":2030,"high":2119,"low":2120,"close":2035,"change":1032,"percent_change":1226,"volume":2121,"transactions":9,"vwap":2035},"2025-08-15",18.77,18.16,674000,{"date":2123,"open":2111,"high":2124,"low":2125,"close":2126,"change":358,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-08-14",18.44,18.040001,18.17,-1.09,444800,{"date":2130,"open":2131,"high":2132,"low":1995,"close":2133,"change":132,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-08-13",17.84,18.58,18.37,4.43,608300,{"date":2137,"open":2138,"high":1973,"low":1994,"close":2106,"change":1119,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2106},"2025-08-12",18.14,-2.6,624200,{"date":2142,"open":2090,"high":2031,"low":2078,"close":2143,"change":492,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-08-11",18.059999,-0.61,707200,{"date":2147,"open":2148,"high":2149,"low":2009,"close":2126,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2126},"2025-08-08",18.82,18.94,-0.73,-3.86,751000,{"date":2154,"open":2155,"high":176,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-08-07",18.8,18.52,18.9,0.64,3.5,1344300,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2163,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2163},"2025-08-06",18.26,18.95,17.79,2.59,16.53,2283900,{"date":2170,"open":1920,"high":1920,"low":2171,"close":1905,"change":1282,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1905},"2025-08-05",15.35,-3.81,1569000,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":348,"percent_change":734,"volume":2180,"transactions":9,"vwap":2179},"2025-08-04",16.02,16.34,15.99,16.29,522300,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":636,"percent_change":1294,"volume":2187,"transactions":9,"vwap":2186},"2025-08-01",16.01,16.17,15.83,15.86,777300,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":687,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-07-31",16.030001,16.58,15.93,16.22,1.31,698000,{"date":2197,"open":1918,"high":1918,"low":2178,"close":2183,"change":107,"percent_change":147,"volume":2198,"transactions":9,"vwap":2183},"2025-07-30",542900,{"date":2200,"open":2201,"high":2202,"low":1903,"close":2203,"change":2018,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-07-29",16.71,16.83,15.95,-4.49,762800,{"date":2207,"open":1959,"high":2208,"low":1917,"close":1918,"change":483,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1918},"2025-07-28",16.98,-1.53,418300,{"date":2212,"open":2213,"high":2208,"low":1891,"close":1959,"change":1251,"percent_change":540,"volume":2214,"transactions":9,"vwap":1959},"2025-07-25",16.95,555700,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2208,"change":1384,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2208},"2025-07-24",17.01,17.19,16.77,-0.99,613000,{"date":2223,"open":1996,"high":2224,"low":1917,"close":2224,"change":1234,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-07-23",17.15,2.82,808800,{"date":2228,"open":2229,"high":2098,"low":2184,"close":2230,"change":936,"percent_change":469,"volume":2231,"transactions":9,"vwap":2230},"2025-07-22",16.25,16.68,814800,{"date":2233,"open":1920,"high":1925,"low":2234,"close":2235,"change":198,"percent_change":122,"volume":2236,"transactions":9,"vwap":2235},"2025-07-21",16.040001,16.09,553900,{"date":2238,"open":1944,"high":2239,"low":2234,"close":2240,"change":1007,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-07-18",16.63,16.049999,-2.73,508500,{"date":2244,"open":2245,"high":1918,"low":2229,"close":1950,"change":1640,"percent_change":1033,"volume":2246,"transactions":9,"vwap":1950},"2025-07-17",16.28,486500,{"date":2248,"open":2235,"high":1910,"low":2186,"close":2249,"change":209,"percent_change":45,"volume":2250,"transactions":9,"vwap":2249},"2025-07-16",16.21,534300,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2240,"change":112,"percent_change":916,"volume":2255,"transactions":9,"vwap":2240},"2025-07-15",16.45,15.98,768300,{"date":2257,"open":2203,"high":1904,"low":2258,"close":2259,"change":825,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-07-14",15.8,16.059999,0.56,577300,{"date":2263,"open":1940,"high":2264,"low":1897,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-07-11",16.76,15.97,-0.88,-5.22,712000,{"date":2270,"open":2167,"high":2017,"low":1950,"close":2271,"change":407,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-07-10",16.85,2.25,805100,{"date":2275,"open":2177,"high":2276,"low":2277,"close":95,"change":863,"percent_change":2278,"volume":2279,"transactions":9,"vwap":95},"2025-07-09",16.56,16.15,1.35,570500,{"date":2281,"open":2193,"high":2282,"low":2283,"close":1920,"change":272,"percent_change":2092,"volume":2284,"transactions":9,"vwap":1920},"2025-07-08",16.64,16.12,735000,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-07-07",16.46,16.69,16,16.08,-0.66,-3.94,772500,{"date":2295,"open":1898,"high":2296,"low":1898,"close":1933,"change":147,"percent_change":2297,"volume":2298,"transactions":9,"vwap":1933},"2025-07-03",17.07,2.32,632200,{"date":2300,"open":2283,"high":1932,"low":2186,"close":1910,"change":230,"percent_change":1502,"volume":2301,"transactions":9,"vwap":1910},"2025-07-02",1146600,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-07-01",15.16,16.54,15.14,16.1,0.84,5.5,1219300,{"date":2312,"open":1882,"high":2186,"low":2313,"close":2314,"change":1360,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-06-30",15.24,15.26,-3.17,1612700,{"date":2318,"open":2319,"high":1912,"low":2320,"close":2321,"change":19,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-06-27",15.63,15.4,15.76,1.22,7504100,{"date":2325,"open":71,"high":2326,"low":2327,"close":2328,"change":142,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-06-26",15.62,15.07,15.57,2.1,723500,{"date":2332,"open":2326,"high":2333,"low":2327,"close":2334,"change":2335,"percent_change":1878,"volume":2336,"transactions":9,"vwap":2334},"2025-06-25",15.73,15.25,-0.3,940500,{"date":2338,"open":2339,"high":2176,"low":2340,"close":2341,"change":152,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-06-24",15.61,15.43,15.55,2.3,916500,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":725,"percent_change":1153,"volume":2350,"transactions":9,"vwap":2349},"2025-06-23",14.89,15.39,14.87,15.2,1155600,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":1094,"percent_change":1135,"volume":2357,"transactions":9,"vwap":2356},"2025-06-20",15.22,15.36,14.93,15,1840200,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":1384,"percent_change":699,"volume":2364,"transactions":9,"vwap":2363},"2025-06-18",15.1,15.46,14.97,15.04,859200,{"date":2366,"open":2328,"high":1893,"low":2304,"close":2367,"change":1351,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-06-17",15.21,-3.37,1138800,{"date":2371,"open":2372,"high":2321,"low":2373,"close":2374,"change":298,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-06-16",15.15,15.09,15.74,1.94,1050300,{"date":2378,"open":2379,"high":1883,"low":2320,"close":2380,"change":965,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-06-13",15.79,15.44,-2.4,924600,{"date":2384,"open":1937,"high":1930,"low":2379,"close":1892,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":1892},"2025-06-12",-0.81,-4.87,984200,{"date":2389,"open":2219,"high":2098,"low":1930,"close":2239,"change":745,"percent_change":298,"volume":2390,"transactions":9,"vwap":2239},"2025-06-11",826000,{"date":2392,"open":2202,"high":2202,"low":2393,"close":2191,"change":739,"percent_change":2335,"volume":2394,"transactions":9,"vwap":2191},"2025-06-10",16.35,952000,{"date":2396,"open":1933,"high":2397,"low":2398,"close":2239,"change":219,"percent_change":746,"volume":2399,"transactions":9,"vwap":2239},"2025-06-09",16.84,16.57,782400,{"date":2401,"open":1933,"high":2271,"low":1898,"close":1891,"change":540,"percent_change":1580,"volume":2402,"transactions":9,"vwap":1891},"2025-06-06",571000,{"date":2404,"open":2405,"high":2406,"low":1926,"close":2407,"change":965,"percent_change":602,"volume":2408,"transactions":9,"vwap":2407},"2025-06-05",17.040001,17.1,16.61,533800,{"date":2410,"open":2098,"high":2065,"low":2411,"close":2412,"change":219,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-06-04",16.78,16.99,0.83,678700,{"date":2416,"open":2417,"high":2418,"low":2417,"close":2271,"change":926,"percent_change":1020,"volume":2419,"transactions":9,"vwap":2271},"2025-06-03",15.7,16.93,1059600,{"date":2421,"open":2417,"high":2203,"low":2422,"close":2423,"change":308,"percent_change":19,"volume":2424,"transactions":9,"vwap":2423},"2025-06-02",15.58,15.68,1113000,{"date":2426,"open":2427,"high":2258,"low":2361,"close":2428,"change":1094,"percent_change":531,"volume":2429,"transactions":9,"vwap":2428},"2025-05-30",15.53,15.65,1493400,{"date":2431,"open":2190,"high":1939,"low":2328,"close":2432,"change":796,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-05-29",15.69,-0.95,729500,{"date":2436,"open":2179,"high":1890,"low":1912,"close":1912,"change":1007,"percent_change":1319,"volume":2437,"transactions":9,"vwap":1912},"2025-05-28",699900,{"date":2439,"open":2432,"high":2253,"low":2423,"close":2179,"change":37,"percent_change":344,"volume":2440,"transactions":9,"vwap":2179},"2025-05-27",931500,{"date":2442,"open":2432,"high":2178,"low":2443,"close":2444,"change":1007,"percent_change":1953,"volume":2445,"transactions":9,"vwap":2444},"2025-05-23",15.51,15.56,1099100,{"date":2447,"open":2258,"high":2448,"low":2333,"close":2183,"change":956,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2183},"2025-05-22",16.14,0.95,1284700,{"date":2452,"open":2249,"high":2177,"low":2453,"close":2186,"change":1119,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2186},"2025-05-21",15.81,-2.88,984000,{"date":2457,"open":2288,"high":2458,"low":1904,"close":2459,"change":1269,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-05-20",16.82,16.33,-2.51,836200,{"date":2463,"open":2464,"high":1948,"low":2464,"close":2465,"change":407,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-05-19",16.07,16.75,2.26,1174600,{"date":2469,"open":2393,"high":2191,"low":2448,"close":2470,"change":308,"percent_change":272,"volume":2471,"transactions":9,"vwap":2470},"2025-05-16",16.38,928500,{"date":2473,"open":2474,"high":2393,"low":2475,"close":2393,"change":316,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2393},"2025-05-15",15.96,15.72,1.49,1062200,{"date":2479,"open":2398,"high":2458,"low":2259,"close":2480,"change":252,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-05-14",16.11,-2.95,911900,{"date":2484,"open":2307,"high":2208,"low":2307,"close":1951,"change":52,"percent_change":2485,"volume":2486,"transactions":9,"vwap":1951},"2025-05-13",3.04,1304600,{"date":2488,"open":2276,"high":1917,"low":2475,"close":2480,"change":290,"percent_change":107,"volume":2489,"transactions":9,"vwap":2480},"2025-05-12",1743300,{"date":2491,"open":2360,"high":1944,"low":2360,"close":2307,"change":2092,"percent_change":953,"volume":2492,"transactions":9,"vwap":2307},"2025-05-09",1925600,{"date":2494,"open":2372,"high":2203,"low":2495,"close":2496,"change":1384,"percent_change":699,"volume":2497,"transactions":9,"vwap":2496},"2025-05-08",14.7,14.98,2746300,{"date":2499,"open":2500,"high":2501,"low":1827,"close":2372,"change":864,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2372},"2025-05-07",14.99,15.59,34.67,4676900,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":745,"percent_change":1001,"volume":2510,"transactions":9,"vwap":2509},"2025-05-06",11.16,11.34,10.88,11.25,1446900,{"date":2512,"open":2513,"high":2514,"low":2515,"close":1646,"change":1311,"percent_change":461,"volume":2516,"transactions":9,"vwap":1646},"2025-05-05",11.67,11.8,11.17,1901500,{"date":2518,"open":1750,"high":1356,"low":2519,"close":1331,"change":1384,"percent_change":1446,"volume":2520,"transactions":9,"vwap":1331},"2025-05-02",11.59,1358900,{"date":2522,"open":2523,"high":1326,"low":1350,"close":1326,"change":502,"percent_change":499,"volume":2524,"transactions":9,"vwap":1326},"2025-05-01",11.5,1063100,{"date":2526,"open":1639,"high":1342,"low":2506,"close":1339,"change":1420,"percent_change":2527,"volume":2528,"transactions":9,"vwap":1339},"2025-04-30",-3.62,1076800,{"date":2530,"open":2531,"high":1359,"low":1339,"close":2532,"change":219,"percent_change":59,"volume":2533,"transactions":9,"vwap":2532},"2025-04-29",11.65,11.89,929600,{"date":2535,"open":2536,"high":1488,"low":2531,"close":1366,"change":1211,"percent_change":2537,"volume":2538,"transactions":9,"vwap":1366},"2025-04-28",12.27,-4.63,997700,{"date":2540,"open":1374,"high":1443,"low":2541,"close":2542,"change":646,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},"2025-04-25",12.15,12.32,-1.75,749600,{"date":2546,"open":1579,"high":1492,"low":2547,"close":1574,"change":1251,"percent_change":513,"volume":2548,"transactions":9,"vwap":1574},"2025-04-24",12.38,788600,{"date":2550,"open":1501,"high":1383,"low":1507,"close":1579,"change":1220,"percent_change":2551,"volume":2552,"transactions":9,"vwap":1579},"2025-04-23",3.46,1113800,{"date":180,"open":2554,"high":1560,"low":1739,"close":1554,"change":337,"percent_change":1211,"volume":2555,"transactions":9,"vwap":1554},12.21,1423300]