[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-APLE":3,"homepage-market-summary":30,"stock-historical-APLE":172},{"ticker":4,"date":5,"profile":6,"quote":14},"APLE","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Apple Hospitality REIT, Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Apple Hospitality REIT Inc is a real estate investment trust that invests in income-producing real estate, majorly in the lodging sector, in the United States. It chiefly invests in upscale service hotels. All of the company's hotels operate under the Marriott or Hilton brands. Apple Hospitality has wholly-owned taxable REIT subsidiaries, which lease all of the company's hotels from wholly-owned qualified REIT subsidiaries. These hotels are managed under separate agreements with various hotel management companies that are unaffiliated with Apple Hospitality. The company derives its income from hotel revenue, its sole segment.","64","Richmond, VA",{"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},16.51,16.48,16.58,16.385,16.37,0.14,0.86,1751074.32294,15880,16.4794,20.97,4.48,1849442.450095457,73,2862,{"status":31,"indices":32,"watchlist":77,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"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":93,"name":94,"price":95,"change":16,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,4.65,"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":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":182},365,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},17.28,10.85,2914104,1063647992.173198,39.56,"2025-04-22",[183,184,194,205,216,226,237,247,257,267,276,285,293,302,313,322,330,340,348,356,365,373,382,390,400,409,418,428,437,445,456,463,472,478,487,496,503,509,518,528,536,546,553,561,568,576,586,594,602,610,619,627,636,645,654,661,666,670,676,682,686,693,699,707,711,716,722,726,733,738,744,751,755,760,766,770,775,780,785,791,796,801,807,812,820,828,836,843,852,860,866,873,880,887,895,902,910,917,923,930,936,943,950,957,964,973,982,989,996,1005,1009,1015,1021,1029,1035,1043,1048,1055,1062,1070,1078,1082,1089,1096,1104,1111,1117,1124,1130,1137,1142,1150,1157,1164,1169,1176,1182,1187,1194,1201,1208,1216,1222,1230,1235,1239,1245,1250,1257,1265,1271,1279,1286,1293,1299,1305,1308,1313,1318,1321,1326,1331,1336,1343,1348,1353,1359,1365,1370,1375,1382,1387,1394,1399,1402,1408,1413,1418,1424,1428,1433,1437,1441,1445,1449,1454,1459,1464,1469,1474,1478,1482,1486,1489,1493,1498,1502,1506,1511,1515,1519,1524,1528,1531,1536,1539,1544,1548,1555,1559,1563,1568,1573,1576,1580,1584,1589,1595,1601,1604,1609,1614,1620,1625,1629,1634,1641,1647,1655,1660,1666,1674,1681,1685,1690,1693,1696,1699,1704,1707,1711,1714,1719,1723,1729,1736,1741,1745,1749,1752,1757,1760,1763,1767,1770,1773,1776,1780,1784,1788,1793,1798,1803,1808,1812,1816,1822,1825,1829,1837,1844,1848,1855,1861,1866,1871,1875,1881,1887,1894,1900,1903,1907,1912,1915,1919,1923,1928,1932,1936,1939,1944,1949,1954,1958,1962,1968,1971,1975,1979,1983,1986,1992,1995,1998,2002,2005,2010,2013,2017,2021,2025,2029,2033,2037,2040,2044,2048,2053,2056,2060,2063,2066,2069,2072,2075,2078,2082,2087,2090,2093,2096,2099,2102,2106,2109,2112,2116,2121,2125,2128,2132,2135,2139,2144,2148,2154,2158,2162,2166,2169,2173,2177,2181,2184,2189,2194,2197,2200,2203,2206,2209,2212,2215,2219],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",16.11,16.41,16.07,0.21,1.3,2382645.620202,19784,16.2907,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",16.26,16.36,16.145,16.16,-0.11,-0.68,3322932.935649,17151,16.1856,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",16.35,16.38,16.1,16.27,-0.08,-0.49,1776713.701813,19669,16.2256,{"date":217,"open":218,"high":219,"low":220,"close":207,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",16.23,16.43,16.1701,0.16,0.99,2023286.202947,18740,16.3355,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",16.12,16.215,15.855,16.19,0.08,0.5,2006308.678944,19632,16.0901,{"date":238,"open":239,"high":240,"low":241,"close":186,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",15.8,16.185,15.7675,0.28,1.77,2713867.553726,21604,16.0392,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":142,"volume":254,"transactions":255,"vwap":256},"2026-09-23",15.73,15.935,15.66,15.83,0.05,4102071.212927,26251,15.8391,{"date":258,"open":252,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",15.98,15.72,15.78,0.1,0.64,2424800.365532,20531,15.8178,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":262,"percent_change":263,"volume":273,"transactions":274,"vwap":275},"2026-09-21",15.65,15.7,15.49,15.68,1717573.223043,18295,15.6278,{"date":277,"open":278,"high":279,"low":280,"close":279,"change":112,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",15.48,15.58,15.395,-0.06,5070058.588578,18993,15.5554,{"date":286,"open":279,"high":260,"low":287,"close":288,"change":221,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",15.47,15.59,1.04,2192074.087096,21482,15.6209,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":112,"percent_change":281,"volume":299,"transactions":300,"vwap":301},"2026-09-16",15.51,15.74,15.2,15.43,3921684.269031,26506,15.5557,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",15.46,15.57,15.36,15.44,-0.04,-0.26,2039124.121533,17050,15.4427,{"date":314,"open":315,"high":316,"low":315,"close":278,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",15.34,15.61,-0.07,-0.45,2628635.8412,23518,15.4936,{"date":323,"open":269,"high":324,"low":325,"close":326,"change":112,"percent_change":281,"volume":327,"transactions":328,"vwap":329},"2026-09-11",15.845,15.53,15.55,1867637.591272,15794,15.6371,{"date":331,"open":332,"high":333,"low":280,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",15.54,15.6,15.56,0.03,0.19,2690873.450219,21846,15.5258,{"date":341,"open":342,"high":326,"low":343,"close":325,"change":344,"percent_change":243,"volume":345,"transactions":346,"vwap":347},"2026-09-09",15.17,15.15,0.27,2696340.977118,22676,15.425,{"date":349,"open":334,"high":270,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",15.26,-0.34,-2.18,2329159.215264,18789,15.3778,{"date":357,"open":358,"high":359,"low":358,"close":333,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",15.5,15.71,0.02,0.13,2228852.290938,19196,15.6217,{"date":366,"open":367,"high":368,"low":334,"close":279,"change":369,"percent_change":73,"volume":370,"transactions":371,"vwap":372},"2026-09-03",15.84,15.85,-0.17,1633263.69165,18229,15.6332,{"date":374,"open":269,"high":375,"low":269,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-02",15.875,15.75,0.18,1.16,2741370.60022,23816,15.7845,{"date":383,"open":251,"high":384,"low":358,"close":305,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",15.895,-0.38,-2.38,2907892.215974,21271,15.6274,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-31",16.45,15.91,15.95,-0.6,-3.63,2689578.892756,18492,16.0033,{"date":401,"open":402,"high":403,"low":187,"close":404,"change":405,"percent_change":38,"volume":406,"transactions":407,"vwap":408},"2026-08-28",16.49,16.59,16.55,0.12,1416732.660624,15293,16.533,{"date":410,"open":411,"high":412,"low":219,"close":219,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",16.5,16.7363,-0.12,-0.73,1327196.772752,12631,16.469,{"date":419,"open":420,"high":421,"low":422,"close":404,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-26",16.7,16.7497,16.52,-0.19,-1.14,1877686.618256,17212,16.568,{"date":429,"open":420,"high":430,"low":431,"close":432,"change":433,"percent_change":67,"volume":434,"transactions":435,"vwap":436},"2026-08-25",16.78,16.56,16.74,0.15,1492595.970375,16750,16.7129,{"date":438,"open":439,"high":440,"low":15,"close":403,"change":211,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-24",16.69,16.7778,-0.48,1944856.534657,18390,16.5974,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-21",16.62,16.68,16.405,16.67,0.17,1.03,2991703.835876,17516,16.61,{"date":457,"open":458,"high":459,"low":218,"close":411,"change":20,"percent_change":21,"volume":460,"transactions":461,"vwap":462},"2026-08-20",16.29,16.505,1974721.006298,18522,16.4551,{"date":464,"open":465,"high":392,"low":466,"close":197,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-19",16.25,16.15,0.29,1.8,2275984.392229,20442,16.3367,{"date":473,"open":474,"high":228,"low":368,"close":188,"change":221,"percent_change":102,"volume":475,"transactions":476,"vwap":477},"2026-08-18",15.93,2076020.59684,19411,16.0386,{"date":479,"open":480,"high":188,"low":481,"close":393,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-17",16.03,15.785,-0.16,-1,1765387.329971,17281,15.9005,{"date":488,"open":489,"high":209,"low":490,"close":188,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-14",15.87,15.8355,0.2,1.26,2252729.030722,18391,16.059,{"date":497,"open":489,"high":498,"low":376,"close":489,"change":20,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-13",15.925,0.89,1567817.194759,18211,15.8694,{"date":504,"open":333,"high":505,"low":305,"close":249,"change":221,"percent_change":452,"volume":506,"transactions":507,"vwap":508},"2026-08-12",15.755,2071239.810493,18553,15.699,{"date":510,"open":511,"high":512,"low":332,"close":305,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-11",15.82,15.92,-0.14,-0.89,2162419.649602,23856,15.6357,{"date":519,"open":520,"high":521,"low":522,"close":359,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-10",16.05,16.08,15.535,-0.47,-2.9,3633656.034202,32250,15.7052,{"date":529,"open":218,"high":530,"low":531,"close":532,"change":336,"percent_change":60,"volume":533,"transactions":534,"vwap":535},"2026-08-07",16.465,16.02,16.18,3718294.723697,31258,16.2096,{"date":537,"open":538,"high":176,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-06",17.03,15.965,15.99,-0.56,-3.38,7211714.352331,49456,16.2964,{"date":547,"open":422,"high":548,"low":208,"close":404,"change":549,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-05",16.72,0,3929877.915819,23736,16.5683,{"date":554,"open":555,"high":556,"low":557,"close":404,"change":112,"percent_change":281,"volume":558,"transactions":559,"vwap":560},"2026-08-04",16.6,16.675,16.46,2314392.475645,21554,16.5575,{"date":562,"open":404,"high":563,"low":402,"close":431,"change":253,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-03",16.79,0.3,3000545.272281,23372,16.5734,{"date":569,"open":555,"high":570,"low":571,"close":15,"change":572,"percent_change":395,"volume":573,"transactions":574,"vwap":575},"2026-07-31",16.715,16.395,-0.1,3210243.367667,25668,16.5239,{"date":577,"open":578,"high":579,"low":580,"close":455,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-30",16.85,16.88,16.391,-0.2,-1.19,4457198.218921,34156,16.5385,{"date":587,"open":432,"high":588,"low":589,"close":590,"change":112,"percent_change":281,"volume":591,"transactions":592,"vwap":593},"2026-07-29",16.93,16.725,16.81,3098724.108411,33193,16.7981,{"date":595,"open":588,"high":596,"low":431,"close":597,"change":281,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-28",16.95,16.82,-0.36,4417209.42924,30035,16.7302,{"date":603,"open":604,"high":538,"low":605,"close":579,"change":606,"percent_change":137,"volume":607,"transactions":608,"vwap":609},"2026-07-27",16.87,16.76,0.11,2710646.12901,22703,16.8833,{"date":611,"open":439,"high":612,"low":613,"close":614,"change":221,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-24",16.915,16.64,16.77,0.96,2173149.561238,21495,16.7955,{"date":620,"open":621,"high":622,"low":422,"close":455,"change":351,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-23",16.83,16.91,-2.01,2972147.892451,22340,16.6392,{"date":628,"open":629,"high":630,"low":631,"close":596,"change":413,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-22",17.06,17.13,16.94,-0.7,1975866.06474,15916,16.9994,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":451,"percent_change":102,"volume":642,"transactions":643,"vwap":644},"2026-07-21",17.01,17.08,16.75,17.07,2618683.728343,22051,16.9902,{"date":646,"open":647,"high":648,"low":578,"close":649,"change":107,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-20",16.89,17.09,16.9,0.36,2616631.845176,19745,16.948,{"date":655,"open":656,"high":657,"low":556,"close":658,"change":659,"percent_change":413,"volume":660,"transactions":9,"vwap":658},"2026-07-17",16.8,16.925,16.84,-0.02,2076000,{"date":662,"open":420,"high":663,"low":420,"close":664,"change":451,"percent_change":90,"volume":665,"transactions":9,"vwap":664},"2026-07-16",16.985,16.86,2382100,{"date":667,"open":640,"high":596,"low":447,"close":439,"change":668,"percent_change":107,"volume":669,"transactions":9,"vwap":439},"2026-07-15",0.01,2189700,{"date":671,"open":431,"high":448,"low":672,"close":448,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":448},"2026-07-14",16.34,0.31,1.89,2784700,{"date":677,"open":455,"high":678,"low":679,"close":19,"change":423,"percent_change":680,"volume":681,"transactions":9,"vwap":19},"2026-07-13",16.63,16.28,-1.15,2520900,{"date":683,"open":187,"high":556,"low":208,"close":431,"change":433,"percent_change":684,"volume":685,"transactions":9,"vwap":431},"2026-07-10",0.91,2413900,{"date":687,"open":688,"high":187,"low":689,"close":187,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":187},"2026-07-09",16.13,16.030001,0.34,2.12,3943800,{"date":694,"open":210,"high":695,"low":540,"close":188,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":188},"2026-07-08",16.285,-0.27,-1.65,3444700,{"date":700,"open":701,"high":702,"low":703,"close":672,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":672},"2026-07-07",16.65,16.705,16.315,-0.24,-1.45,3104700,{"date":708,"open":613,"high":614,"low":709,"close":17,"change":281,"percent_change":598,"volume":710,"transactions":9,"vwap":17},"2026-07-06",16.485,2159500,{"date":712,"open":713,"high":701,"low":530,"close":613,"change":221,"percent_change":714,"volume":715,"transactions":9,"vwap":613},"2026-07-02",16.57,0.97,2490500,{"date":717,"open":430,"high":664,"low":718,"close":16,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":16},"2026-07-01",16.44,-0.33,-1.96,3526700,{"date":723,"open":420,"high":724,"low":701,"close":590,"change":211,"percent_change":523,"volume":725,"transactions":9,"vwap":590},"2026-06-30",17.025,2704500,{"date":727,"open":728,"high":729,"low":570,"close":647,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":647},"2026-06-29",16.98,17.059999,-0.15,-0.88,2672500,{"date":734,"open":649,"high":729,"low":430,"close":735,"change":606,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-06-26",17.040001,0.65,5429400,{"date":739,"open":548,"high":740,"low":741,"close":588,"change":467,"percent_change":742,"volume":743,"transactions":9,"vwap":588},"2026-06-25",16.97,16.652,1.74,3040500,{"date":745,"open":439,"high":746,"low":747,"close":613,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":613},"2026-06-24",16.73,16.3,0.04,0.24,5148200,{"date":752,"open":422,"high":578,"low":753,"close":555,"change":112,"percent_change":281,"volume":754,"transactions":9,"vwap":555},"2026-06-23",16.442,3175100,{"date":756,"open":420,"high":757,"low":758,"close":455,"change":360,"percent_change":405,"volume":759,"transactions":9,"vwap":455},"2026-06-22",16.875,16.525,2403700,{"date":761,"open":762,"high":763,"low":762,"close":403,"change":690,"percent_change":764,"volume":765,"transactions":9,"vwap":403},"2026-06-18",16.42,16.71,2.09,4425200,{"date":767,"open":207,"high":768,"low":688,"close":465,"change":413,"percent_change":414,"volume":769,"transactions":9,"vwap":465},"2026-06-17",16.565,2928100,{"date":771,"open":688,"high":208,"low":531,"close":19,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":19},"2026-06-16",0.22,1.36,2513400,{"date":776,"open":210,"high":777,"low":778,"close":466,"change":317,"percent_change":779,"volume":743,"transactions":9,"vwap":466},"2026-06-15",16.31,16.059999,-0.43,{"date":781,"open":465,"high":207,"low":521,"close":782,"change":107,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-06-12",16.22,0.37,2352800,{"date":786,"open":787,"high":788,"low":789,"close":199,"change":564,"percent_change":674,"volume":790,"transactions":9,"vwap":199},"2026-06-11",16,16.245,15.89,1942300,{"date":792,"open":251,"high":793,"low":251,"close":794,"change":281,"percent_change":385,"volume":795,"transactions":9,"vwap":794},"2026-06-10",16.040001,15.86,2947800,{"date":797,"open":239,"high":787,"low":798,"close":512,"change":799,"percent_change":691,"volume":800,"transactions":9,"vwap":512},"2026-06-09",15.695,0.33,2415400,{"date":802,"open":270,"high":803,"low":305,"close":288,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":288},"2026-06-08",15.81,-0.05,-0.32,2586400,{"date":808,"open":333,"high":239,"low":271,"close":809,"change":810,"percent_change":423,"volume":811,"transactions":9,"vwap":809},"2026-06-05",15.64,-0.03,3366200,{"date":813,"open":814,"high":249,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-04",15.3,15.25,15.67,0.48,3.16,4218400,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":122,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-03",14.84,15.23,14.825,15.19,1.67,3927800,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":467,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-02",14.66,15.05,14.61,14.94,1.98,3555400,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":308,"percent_change":696,"volume":842,"transactions":9,"vwap":841},"2026-06-01",14.59,14.761,14.49,14.65,3044000,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-05-29",14.93,15.075,14.68,14.69,-0.29,-1.94,3079500,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":361,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-05-28",14.82,15.035,14.78,14.98,0.88,3202900,{"date":861,"open":862,"high":863,"low":856,"close":864,"change":748,"percent_change":344,"volume":865,"transactions":9,"vwap":864},"2026-05-27",14.89,15,14.85,2734400,{"date":867,"open":868,"high":869,"low":870,"close":869,"change":690,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-05-26",14.52,14.81,14.5,2.35,2103800,{"date":874,"open":840,"high":875,"low":876,"close":877,"change":308,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-05-22",14.51,14.38,14.47,-0.28,1996200,{"date":881,"open":882,"high":883,"low":884,"close":875,"change":810,"percent_change":885,"volume":886,"transactions":9,"vwap":875},"2026-05-21",14.46,14.535,14.25,-0.21,1584600,{"date":888,"open":889,"high":890,"low":891,"close":890,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":890},"2026-05-20",14.02,14.54,13.98,0.56,4.01,3098500,{"date":896,"open":897,"high":898,"low":899,"close":891,"change":200,"percent_change":900,"volume":901,"transactions":9,"vwap":891},"2026-05-19",14.1,14.12,13.88,-0.78,1836100,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":799,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-05-18",13.84,14.175,13.77,14.09,2.4,2481000,{"date":911,"open":912,"high":912,"low":913,"close":914,"change":309,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-05-15",13.92,13.725,13.76,-1.85,2052000,{"date":918,"open":912,"high":919,"low":920,"close":889,"change":921,"percent_change":826,"volume":922,"transactions":9,"vwap":889},"2026-05-14",14.155,13.9,0.23,2827700,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":308,"percent_change":849,"volume":929,"transactions":9,"vwap":928},"2026-05-13",13.82,13.93,13.71,13.79,2100600,{"date":931,"open":928,"high":932,"low":933,"close":934,"change":748,"percent_change":467,"volume":935,"transactions":9,"vwap":934},"2026-05-12",13.855,13.58,13.83,2828300,{"date":937,"open":938,"high":939,"low":940,"close":928,"change":351,"percent_change":941,"volume":942,"transactions":9,"vwap":928},"2026-05-11",14.15,14.194,13.74,-2.41,3033900,{"date":944,"open":912,"high":945,"low":946,"close":947,"change":749,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-05-08",14.19,13.846,14.13,1.73,3388600,{"date":951,"open":952,"high":953,"low":925,"close":954,"change":413,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-07",14.05,14.11,13.89,-0.86,3094500,{"date":958,"open":934,"high":959,"low":960,"close":961,"change":127,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-05-06",14.025,13.78,14.01,2.94,4039400,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-05",13.37,13.683,13.27,13.61,0.45,3.42,4157700,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-04",13.29,13.405,13.13,13.16,-0.23,-1.72,2830000,{"date":983,"open":984,"high":985,"low":966,"close":986,"change":211,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-01",13.46,13.665,13.39,-0.59,5760800,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":112,"percent_change":317,"volume":995,"transactions":9,"vwap":994},"2026-04-30",13.4,13.565,13.285,13.47,4705100,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-04-29",13.31,13.545,13.305,13.48,0.09,0.67,3597300,{"date":1006,"open":991,"high":994,"low":1007,"close":986,"change":253,"percent_change":783,"volume":1008,"transactions":9,"vwap":986},"2026-04-28",13.205,2378200,{"date":1010,"open":968,"high":986,"low":1011,"close":1012,"change":433,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-04-27",13.23,13.34,1.14,2998800,{"date":1016,"open":1017,"high":998,"low":1018,"close":1019,"change":253,"percent_change":147,"volume":1020,"transactions":9,"vwap":1019},"2026-04-24",13.07,12.99,13.19,2566100,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":451,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-04-23",13.04,13.15,12.92,13.14,1.31,6201200,{"date":1030,"open":1023,"high":1031,"low":1032,"close":1033,"change":810,"percent_change":979,"volume":1034,"transactions":9,"vwap":1033},"2026-04-22",13.085,12.885,12.97,5202200,{"date":1036,"open":978,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-04-21",13.24,12.905,13,-0.13,-0.99,5107600,{"date":1044,"open":1045,"high":978,"low":1046,"close":977,"change":361,"percent_change":46,"volume":1047,"transactions":9,"vwap":977},"2026-04-20",12.89,12.855,3305800,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1039,"change":1053,"percent_change":82,"volume":1054,"transactions":9,"vwap":1039},"2026-04-17",12.8,13.06,12.75,0.39,5988200,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1058,"change":262,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-16",12.5,12.61,12.41,0.8,5564100,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":730,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-04-15",12.64,12.65,12.45,12.51,-1.18,5835900,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":433,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-04-14",12.52,12.685,12.46,12.66,1.2,5324100,{"date":1079,"open":1059,"high":1072,"low":1080,"close":1067,"change":335,"percent_change":749,"volume":1081,"transactions":9,"vwap":1067},"2026-04-13",12.21,2359000,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":232,"percent_change":736,"volume":1088,"transactions":9,"vwap":1087},"2026-04-10",12.43,12.63,12.415,12.48,2893100,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":147,"percent_change":818,"volume":1095,"transactions":9,"vwap":1094},"2026-04-09",11.98,12.57,11.96,12.4,5042500,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1053,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-08",11.97,12.085,11.9,12.02,3.35,3271800,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":748,"percent_change":152,"volume":1110,"transactions":9,"vwap":1109},"2026-04-07",11.61,11.7,11.49,11.63,4769300,{"date":1112,"open":1108,"high":1109,"low":1113,"close":1114,"change":107,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-04-06",11.425,11.59,0.52,4383900,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":659,"percent_change":369,"volume":1123,"transactions":9,"vwap":1122},"2026-04-02",11.46,11.675,11.381,11.53,3249800,{"date":1125,"open":1126,"high":1114,"low":1127,"close":1128,"change":748,"percent_change":152,"volume":1129,"transactions":9,"vwap":1128},"2026-04-01",11.54,11.375,11.55,4444100,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":549,"percent_change":549,"volume":1136,"transactions":9,"vwap":1135},"2026-03-31",11.6,11.67,11.355,11.51,5789200,{"date":1138,"open":1139,"high":1120,"low":1140,"close":1135,"change":360,"percent_change":451,"volume":1141,"transactions":9,"vwap":1135},"2026-03-30",11.58,11.44,4601600,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1108,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1108},"2026-03-27",11.85,11.885,11.45,-0.41,-3.45,3260300,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1100,"change":317,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1100},"2026-03-26",11.95,12.09,11.87,-0.58,2119600,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1098,"change":189,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1098},"2026-03-25",11.91,11.995,11.785,1.79,2065100,{"date":1165,"open":1107,"high":1159,"low":1107,"close":1166,"change":1040,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-03-24",11.76,-1.09,2403500,{"date":1170,"open":1171,"high":1172,"low":1166,"close":1173,"change":564,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-03-23",11.81,12.035,11.89,2.59,2634300,{"date":1177,"open":1144,"high":1178,"low":1179,"close":1114,"change":704,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1114},"2026-03-20",11.855,11.56,-2.03,5644600,{"date":1183,"open":1166,"high":1100,"low":1184,"close":1185,"change":748,"percent_change":690,"volume":1186,"transactions":9,"vwap":1185},"2026-03-19",11.72,11.83,2287800,{"date":1188,"open":1189,"high":1172,"low":1190,"close":1191,"change":804,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-03-18",11.82,11.77,11.79,-0.42,2521500,{"date":1195,"open":1196,"high":1197,"low":1191,"close":1198,"change":107,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-03-17",11.92,11.99,11.84,0.51,2031600,{"date":1202,"open":1189,"high":1203,"low":1204,"close":1205,"change":1002,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-16",12.0050001,11.75,11.78,0.77,2641400,{"date":1209,"open":1210,"high":1211,"low":1120,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-13",12,12.05,11.69,-0.18,-1.52,2616200,{"date":1217,"open":1197,"high":1218,"low":1219,"close":1154,"change":704,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1154},"2026-03-12",12.07,11.865,-1.98,2776500,{"date":1223,"open":1224,"high":1225,"low":1091,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-11",12.03,12.14,12.11,0.07,0.58,1857300,{"date":1231,"open":1152,"high":1232,"low":1233,"close":1234,"change":668,"percent_change":232,"volume":800,"transactions":9,"vwap":1234},"2026-03-10",12.25,11.863,12.04,{"date":1236,"open":1091,"high":1218,"low":1109,"close":1224,"change":200,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1224},"2026-03-09",-0.91,3741100,{"date":1240,"open":1241,"high":1232,"low":1242,"close":1225,"change":309,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1225},"2026-03-06",12.23,11.955,-2.1,3088700,{"date":1246,"open":1247,"high":1248,"low":1232,"close":1094,"change":810,"percent_change":704,"volume":1249,"transactions":9,"vwap":1094},"2026-03-05",12.32,12.455,1765500,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1084,"change":122,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1084},"2026-03-04",12.22,12.44,12.12,2.05,2088300,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":413,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-03",12.1,12.27,11.925,12.18,-0.98,2256800,{"date":1266,"open":1267,"high":1268,"low":1101,"close":1269,"change":748,"percent_change":799,"volume":1270,"transactions":9,"vwap":1269},"2026-03-02",12.08,12.365,12.3,2365200,{"date":1272,"open":1273,"high":1092,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-02-27",12.37,12.165,12.26,-0.31,-2.47,2903600,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1092,"change":142,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1092},"2026-02-26",12.35,12.68,12.34,2.61,2629800,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1232,"change":262,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1232},"2026-02-25",12.17,12.29,12.075,0.82,1903700,{"date":1294,"open":1232,"high":1295,"low":1296,"close":1297,"change":281,"percent_change":212,"volume":1298,"transactions":9,"vwap":1297},"2026-02-24",12.338,11.88,12.15,4667000,{"date":1300,"open":1301,"high":1302,"low":1101,"close":1080,"change":513,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1080},"2026-02-23",12.39,12.424,-1.13,2908300,{"date":1306,"open":1232,"high":1059,"low":1225,"close":1281,"change":606,"percent_change":67,"volume":1307,"transactions":9,"vwap":1281},"2026-02-20",1701900,{"date":1309,"open":1247,"high":1310,"low":1153,"close":1311,"change":810,"percent_change":704,"volume":1312,"transactions":9,"vwap":1311},"2026-02-19",12.385,12.24,1944200,{"date":1314,"open":1315,"high":1316,"low":1260,"close":1260,"change":659,"percent_change":482,"volume":1317,"transactions":9,"vwap":1260},"2026-02-18",12.33,12.435,1646600,{"date":1319,"open":1315,"high":1059,"low":1153,"close":1289,"change":360,"percent_change":221,"volume":1320,"transactions":9,"vwap":1289},"2026-02-17",1815900,{"date":1322,"open":1323,"high":1324,"low":1099,"close":1260,"change":748,"percent_change":799,"volume":1325,"transactions":9,"vwap":1260},"2026-02-13",12.28,12.375,1919200,{"date":1327,"open":1273,"high":1328,"low":1091,"close":1241,"change":413,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1241},"2026-02-12",12.54,-0.97,1819700,{"date":1332,"open":1092,"high":1333,"low":1289,"close":1281,"change":413,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1281},"2026-02-11",12.6,-0.96,1686700,{"date":1337,"open":1232,"high":1338,"low":1339,"close":1340,"change":344,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-02-10",12.53,12.225,12.47,2.21,1349800,{"date":1344,"open":1297,"high":1345,"low":1224,"close":1346,"change":748,"percent_change":799,"volume":1347,"transactions":9,"vwap":1346},"2026-02-09",12.236,12.2,1464400,{"date":1349,"open":1210,"high":1350,"low":1197,"close":1351,"change":491,"percent_change":826,"volume":1352,"transactions":9,"vwap":1351},"2026-02-06",12.205,12.16,1643800,{"date":1354,"open":1355,"high":1262,"low":1356,"close":1093,"change":1213,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1093},"2026-02-05",12.13,11.86,-1.48,2136200,{"date":1360,"open":1152,"high":1361,"low":1362,"close":1225,"change":142,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1225},"2026-02-04",12.175,11.898,2.71,2683100,{"date":1366,"open":1204,"high":1196,"low":1367,"close":1189,"change":253,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1189},"2026-02-03",11.68,0.42,2010600,{"date":1371,"open":1109,"high":1372,"low":1179,"close":1190,"change":361,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1190},"2026-02-02",11.845,1.12,2437000,{"date":1376,"open":1377,"high":1378,"low":1108,"close":1379,"change":281,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-01-30",11.62,11.66,11.64,-0.51,4429600,{"date":1383,"open":1106,"high":1384,"low":1146,"close":1107,"change":772,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1107},"2026-01-29",11.807,1.92,5128600,{"date":1388,"open":1152,"high":1389,"low":1146,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-01-28",12.041,11.48,-0.4,-3.37,6837400,{"date":1395,"open":1346,"high":1311,"low":1396,"close":1296,"change":719,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1296},"2026-01-27",11.773,-2.7,3325000,{"date":1400,"open":1281,"high":1281,"low":1351,"close":1080,"change":200,"percent_change":514,"volume":1401,"transactions":9,"vwap":1080},"2026-01-26",2914700,{"date":1403,"open":1404,"high":1253,"low":1405,"close":1247,"change":513,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1247},"2026-01-23",12.42,12.245,-1.12,2654500,{"date":1409,"open":1340,"high":1410,"low":1411,"close":1074,"change":668,"percent_change":232,"volume":1412,"transactions":9,"vwap":1074},"2026-01-22",12.7,12.425,1717100,{"date":1414,"open":1232,"high":1328,"low":1262,"close":1066,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1066},"2026-01-21",0.26,2.13,2436300,{"date":1419,"open":1252,"high":1420,"low":1254,"close":1421,"change":423,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-01-20",12.305,12.19,-1.53,1605700,{"date":1425,"open":1084,"high":1072,"low":1289,"close":1426,"change":804,"percent_change":1391,"volume":1427,"transactions":9,"vwap":1426},"2026-01-16",12.38,1707000,{"date":1429,"open":1281,"high":1430,"low":1431,"close":1084,"change":1002,"percent_change":38,"volume":1432,"transactions":9,"vwap":1084},"2026-01-15",12.475,12.341,1511500,{"date":1434,"open":1404,"high":1435,"low":1252,"close":1283,"change":804,"percent_change":1391,"volume":1436,"transactions":9,"vwap":1283},"2026-01-14",12.428,1283300,{"date":1438,"open":1340,"high":1439,"low":1269,"close":1301,"change":308,"percent_change":805,"volume":1440,"transactions":9,"vwap":1301},"2026-01-13",12.575,1120700,{"date":1442,"open":1253,"high":1443,"low":1269,"close":1084,"change":804,"percent_change":1391,"volume":1444,"transactions":9,"vwap":1084},"2026-01-12",12.445,1387000,{"date":1446,"open":1066,"high":1447,"low":1273,"close":1087,"change":107,"percent_change":817,"volume":1448,"transactions":9,"vwap":1087},"2026-01-09",12.645,1987800,{"date":1450,"open":1451,"high":1057,"low":1451,"close":1404,"change":799,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1404},"2026-01-08",12.01,2.73,2413200,{"date":1455,"open":1323,"high":1247,"low":1456,"close":1153,"change":581,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1153},"2026-01-07",11.985,-1.63,1530900,{"date":1460,"open":1098,"high":1461,"low":1296,"close":1289,"change":690,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1289},"2026-01-06",12.31,2.85,3550700,{"date":1465,"open":1234,"high":1466,"low":1467,"close":1152,"change":200,"percent_change":1237,"volume":1468,"transactions":9,"vwap":1152},"2026-01-05",12.125,11.935,2278500,{"date":1470,"open":1356,"high":1471,"low":1184,"close":1472,"change":189,"percent_change":243,"volume":1473,"transactions":9,"vwap":1472},"2026-01-02",12.158,12.06,2482400,{"date":1475,"open":1159,"high":1476,"low":1189,"close":1144,"change":1040,"percent_change":1167,"volume":1477,"transactions":9,"vwap":1144},"2025-12-31",11.94,2027200,{"date":1479,"open":1451,"high":1267,"low":1091,"close":1091,"change":281,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1091},"2025-12-30",-0.5,1433600,{"date":1483,"open":1472,"high":1267,"low":1484,"close":1234,"change":549,"percent_change":549,"volume":1485,"transactions":9,"vwap":1234},"2025-12-29",11.965,1576400,{"date":1487,"open":1267,"high":1153,"low":1098,"close":1234,"change":804,"percent_change":1147,"volume":1488,"transactions":9,"vwap":1234},"2025-12-26",1123000,{"date":1490,"open":1098,"high":1153,"low":1159,"close":1153,"change":451,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1153},"2025-12-24",1.43,855400,{"date":1494,"open":1288,"high":1495,"low":1100,"close":1196,"change":704,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1196},"2025-12-23",12.174,-1.97,2207900,{"date":1499,"open":1355,"high":1500,"low":1259,"close":1351,"change":112,"percent_change":211,"volume":1501,"transactions":9,"vwap":1351},"2025-12-22",12.246,2184500,{"date":1503,"open":1252,"high":1269,"low":1504,"close":1288,"change":281,"percent_change":212,"volume":1505,"transactions":9,"vwap":1288},"2025-12-19",12.145,5591200,{"date":1507,"open":1283,"high":1508,"low":1504,"close":1241,"change":1509,"percent_change":414,"volume":1510,"transactions":9,"vwap":1241},"2025-12-18",12.36,-0.09,2205500,{"date":1512,"open":1252,"high":1404,"low":1252,"close":1247,"change":221,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1247},"2025-12-17",1.32,3039800,{"date":1516,"open":1269,"high":1269,"low":1355,"close":1351,"change":1040,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1351},"2025-12-16",-1.06,2475400,{"date":1520,"open":1323,"high":1521,"low":1290,"close":1289,"change":451,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1289},"2025-12-15",12.325,1.4,3334500,{"date":1525,"open":1451,"high":1241,"low":1197,"close":1254,"change":189,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1254},"2025-12-12",1.76,2538300,{"date":1529,"open":1189,"high":1451,"low":1205,"close":1159,"change":20,"percent_change":60,"volume":1530,"transactions":9,"vwap":1159},"2025-12-11",3045500,{"date":1532,"open":1212,"high":1154,"low":1533,"close":1190,"change":433,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1190},"2025-12-10",11.655,1.29,2483800,{"date":1537,"open":1119,"high":1133,"low":1119,"close":1377,"change":221,"percent_change":1522,"volume":1538,"transactions":9,"vwap":1377},"2025-12-09",2197900,{"date":1540,"open":1378,"high":1107,"low":1541,"close":1119,"change":1213,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1119},"2025-12-08",11.455,-1.55,3222200,{"date":1545,"open":1122,"high":1184,"low":1135,"close":1379,"change":1227,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1379},"2025-12-05",0.61,1925900,{"date":1549,"open":1166,"high":1550,"low":1551,"close":1552,"change":979,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-12-04",11.8,11.515,11.57,-1.95,2772300,{"date":1556,"open":1189,"high":1557,"low":1107,"close":1550,"change":360,"percent_change":451,"volume":1558,"transactions":9,"vwap":1550},"2025-12-03",11.941,2093400,{"date":1560,"open":1356,"high":1145,"low":1561,"close":1205,"change":659,"percent_change":369,"volume":1562,"transactions":9,"vwap":1205},"2025-12-02",11.695,2637900,{"date":1564,"open":1565,"high":1152,"low":1166,"close":1550,"change":1509,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1550},"2025-12-01",11.825,-0.76,2175900,{"date":1569,"open":1098,"high":1570,"low":1372,"close":1173,"change":1509,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1173},"2025-11-28",11.975,-0.75,1566300,{"date":1574,"open":1224,"high":1504,"low":1091,"close":1091,"change":659,"percent_change":369,"volume":1575,"transactions":9,"vwap":1091},"2025-11-26",3899600,{"date":1577,"open":1173,"high":1355,"low":1154,"close":1210,"change":491,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1210},"2025-11-25",1.69,3596400,{"date":1581,"open":1171,"high":1456,"low":1184,"close":1550,"change":253,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1550},"2025-11-24",0.43,4436100,{"date":1585,"open":1586,"high":1189,"low":1127,"close":1204,"change":1368,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1204},"2025-11-21",11.41,3.71,2437100,{"date":1590,"open":1591,"high":1552,"low":1592,"close":1593,"change":211,"percent_change":632,"volume":1594,"transactions":9,"vwap":1593},"2025-11-20",11.43,11.315,11.33,2677500,{"date":1596,"open":1552,"high":1597,"low":1598,"close":1586,"change":730,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1586},"2025-11-19",11.635,11.38,-1.3,1534400,{"date":1602,"open":1128,"high":1377,"low":1119,"close":1179,"change":549,"percent_change":549,"volume":1603,"transactions":9,"vwap":1179},"2025-11-18",1328300,{"date":1605,"open":1107,"high":1606,"low":1607,"close":1179,"change":1213,"percent_change":1422,"volume":1608,"transactions":9,"vwap":1179},"2025-11-17",11.715,11.525,3629600,{"date":1610,"open":1367,"high":1611,"low":1106,"close":1612,"change":1002,"percent_change":1206,"volume":1613,"transactions":9,"vwap":1612},"2025-11-14",11.775,11.74,2931500,{"date":1615,"open":1184,"high":1189,"low":1616,"close":1617,"change":1040,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-11-13",11.575,11.65,-1.1,1929300,{"date":1621,"open":1173,"high":1622,"low":1205,"close":1205,"change":200,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1205},"2025-11-12",12.025,-0.93,2305100,{"date":1626,"open":1173,"high":1224,"low":1627,"close":1173,"change":107,"percent_change":1199,"volume":1628,"transactions":9,"vwap":1173},"2025-11-11",11.835,2041600,{"date":1630,"open":1631,"high":1173,"low":1114,"close":1185,"change":221,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1185},"2025-11-10",11.73,1.37,2862600,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1133,"change":1368,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1133},"2025-11-07",11.27,11.705,11.23,3.73,2974700,{"date":1642,"open":1586,"high":1643,"low":1644,"close":1645,"change":572,"percent_change":731,"volume":1646,"transactions":9,"vwap":1645},"2025-11-06",11.52,11.22,11.25,3252800,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":377,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-11-05",11.1,11.417,11.035,11.35,1.61,3285900,{"date":1656,"open":1657,"high":1591,"low":177,"close":1658,"change":704,"percent_change":1243,"volume":1659,"transactions":9,"vwap":1658},"2025-11-04",11.01,11.17,6120000,{"date":1661,"open":1662,"high":1586,"low":1663,"close":1586,"change":772,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1586},"2025-11-03",11.08,11.06,1.97,4390500,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":885,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-10-31",11.29,11.32,11.05,11.19,-1.84,3954600,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1676,"change":804,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1676},"2025-10-30",11.4,11.568,11.37,-0.44,2726100,{"date":1682,"open":1108,"high":1109,"low":1676,"close":1146,"change":317,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1146},"2025-10-29",-0.61,3083500,{"date":1686,"open":1107,"high":1107,"low":1687,"close":1643,"change":1213,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1643},"2025-10-28",11.5,-1.54,3404100,{"date":1691,"open":1612,"high":1205,"low":1109,"close":1107,"change":335,"percent_change":1415,"volume":1692,"transactions":9,"vwap":1107},"2025-10-27",2712200,{"date":1694,"open":1204,"high":1171,"low":1379,"close":1133,"change":668,"percent_change":1002,"volume":1695,"transactions":9,"vwap":1133},"2025-10-24",3380500,{"date":1697,"open":1166,"high":1166,"low":1552,"close":1378,"change":211,"percent_change":201,"volume":1698,"transactions":9,"vwap":1378},"2025-10-23",3642300,{"date":1700,"open":1552,"high":1701,"low":1552,"close":1612,"change":451,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1612},"2025-10-22",11.875,1.47,2961800,{"date":1705,"open":1109,"high":1171,"low":1552,"close":1552,"change":572,"percent_change":955,"volume":1706,"transactions":9,"vwap":1552},"2025-10-21",2369600,{"date":1708,"open":1109,"high":1107,"low":1709,"close":1133,"change":405,"percent_change":289,"volume":1710,"transactions":9,"vwap":1133},"2025-10-20",11.47,2240600,{"date":1712,"open":1119,"high":1133,"low":1119,"close":1128,"change":748,"percent_change":152,"volume":1713,"transactions":9,"vwap":1128},"2025-10-17",2429600,{"date":1715,"open":1377,"high":1378,"low":1716,"close":1135,"change":211,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1135},"2025-10-16",11.435,-0.69,3506600,{"date":1720,"open":1133,"high":1721,"low":1179,"close":1114,"change":659,"percent_change":369,"volume":1722,"transactions":9,"vwap":1114},"2025-10-15",11.795,2790500,{"date":1724,"open":1725,"high":1379,"low":1726,"close":1106,"change":772,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1106},"2025-10-14",11.24,10.925,1.93,3120600,{"date":1730,"open":1146,"high":1731,"low":1732,"close":1733,"change":232,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-10-13",11.465,11.34,11.39,0.71,5314200,{"date":1737,"open":1108,"high":1179,"low":1738,"close":1738,"change":482,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-10-10",11.31,-1.39,3446800,{"date":1742,"open":1552,"high":1377,"low":1676,"close":1709,"change":200,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1709},"2025-10-09",-0.95,2456700,{"date":1746,"open":1133,"high":1747,"low":1128,"close":1139,"change":317,"percent_change":395,"volume":1748,"transactions":9,"vwap":1139},"2025-10-08",11.745,2335500,{"date":1750,"open":1184,"high":1189,"low":1617,"close":1617,"change":317,"percent_change":395,"volume":1751,"transactions":9,"vwap":1617},"2025-10-07",3172100,{"date":1753,"open":1754,"high":1098,"low":1184,"close":1184,"change":1755,"percent_change":1672,"volume":1756,"transactions":9,"vwap":1184},"2025-10-06",11.93,-0.22,3582700,{"date":1758,"open":1451,"high":1421,"low":1476,"close":1476,"change":1040,"percent_change":73,"volume":1759,"transactions":9,"vwap":1476},"2025-10-03",3186100,{"date":1761,"open":1267,"high":1252,"low":1159,"close":1218,"change":549,"percent_change":549,"volume":1762,"transactions":9,"vwap":1218},"2025-10-02",2887600,{"date":1764,"open":1218,"high":1225,"low":1765,"close":1218,"change":107,"percent_change":233,"volume":1766,"transactions":9,"vwap":1218},"2025-10-01",11.928,2615400,{"date":1768,"open":1173,"high":1224,"low":1171,"close":1451,"change":549,"percent_change":549,"volume":1769,"transactions":9,"vwap":1451},"2025-09-30",3664200,{"date":1771,"open":1218,"high":1153,"low":1754,"close":1451,"change":659,"percent_change":369,"volume":1772,"transactions":9,"vwap":1451},"2025-09-29",1822000,{"date":1774,"open":1224,"high":1226,"low":1570,"close":1224,"change":335,"percent_change":122,"volume":1775,"transactions":9,"vwap":1224},"2025-09-26",2189400,{"date":1777,"open":1226,"high":1297,"low":1570,"close":1210,"change":369,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1210},"2025-09-25",-1.4,2562600,{"date":1781,"open":1461,"high":1273,"low":1782,"close":1288,"change":482,"percent_change":1599,"volume":1783,"transactions":9,"vwap":1288},"2025-09-24",12.135,2294800,{"date":1785,"open":1426,"high":1340,"low":1289,"close":1315,"change":1227,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1315},"2025-09-23",0.57,2655400,{"date":1789,"open":1057,"high":1790,"low":1275,"close":1275,"change":704,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1275},"2025-09-22",12.507,-1.92,2243500,{"date":1794,"open":1795,"high":1795,"low":1074,"close":1057,"change":482,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1057},"2025-09-19",12.67,-1.26,6670500,{"date":1799,"open":1072,"high":1800,"low":1801,"close":1075,"change":189,"percent_change":1578,"volume":1802,"transactions":9,"vwap":1075},"2025-09-18",12.695,12.49,1501500,{"date":1804,"open":1805,"high":1052,"low":1273,"close":1066,"change":211,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1066},"2025-09-17",12.59,-0.64,2449300,{"date":1809,"open":1072,"high":1810,"low":1281,"close":1338,"change":335,"percent_change":749,"volume":1811,"transactions":9,"vwap":1338},"2025-09-16",12.585,1839300,{"date":1813,"open":1805,"high":1065,"low":1814,"close":1057,"change":317,"percent_change":541,"volume":1815,"transactions":9,"vwap":1057},"2025-09-15",12.485,1889600,{"date":1817,"open":1333,"high":1818,"low":1819,"close":1092,"change":200,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1092},"2025-09-12",12.72,12.505,-0.87,2384500,{"date":1823,"open":1067,"high":1282,"low":1340,"close":1282,"change":433,"percent_change":1076,"volume":1824,"transactions":9,"vwap":1282},"2025-09-11",2878500,{"date":1826,"open":1805,"high":1795,"low":1072,"close":1338,"change":1509,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1338},"2025-09-10",-0.71,2385300,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1755,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-09-09",12.79,12.815,12.58,12.62,-1.71,2460800,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":581,"percent_change":1422,"volume":1843,"transactions":9,"vwap":1842},"2025-09-08",12.95,12.975,12.795,12.84,1928200,{"date":1845,"open":1023,"high":1846,"low":1839,"close":1023,"change":360,"percent_change":433,"volume":1847,"transactions":9,"vwap":1023},"2025-09-05",13.235,2010700,{"date":1849,"open":1850,"high":1851,"low":1842,"close":1852,"change":20,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-09-04",12.915,13.03,13.02,1.09,1905700,{"date":1856,"open":1050,"high":1033,"low":1857,"close":1858,"change":107,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-09-03",12.76,12.88,0.47,2031900,{"date":1862,"open":1863,"high":1033,"low":1052,"close":1864,"change":704,"percent_change":1672,"volume":1865,"transactions":9,"vwap":1864},"2025-09-02",12.9,12.82,2185300,{"date":1867,"open":1017,"high":1868,"low":1869,"close":1051,"change":1509,"percent_change":201,"volume":1870,"transactions":9,"vwap":1051},"2025-08-29",13.11,12.965,3816100,{"date":1872,"open":1873,"high":968,"low":1023,"close":1024,"change":659,"percent_change":730,"volume":1874,"transactions":9,"vwap":1024},"2025-08-28",13.25,2132800,{"date":1876,"open":1857,"high":1007,"low":1857,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-08-27",13.17,0.44,3.46,3753100,{"date":1882,"open":1075,"high":1883,"low":1884,"close":1885,"change":360,"percent_change":221,"volume":1886,"transactions":9,"vwap":1885},"2025-08-26",12.935,12.655,12.73,4087700,{"date":1888,"open":1889,"high":1890,"low":1282,"close":1891,"change":482,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-08-25",12.835,12.91,12.71,-1.24,2069000,{"date":1895,"open":1057,"high":1863,"low":1253,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-08-22",12.87,0.55,4.46,3357800,{"date":1901,"open":1269,"high":1310,"low":1339,"close":1247,"change":112,"percent_change":211,"volume":1902,"transactions":9,"vwap":1247},"2025-08-21",2199100,{"date":1904,"open":1404,"high":1905,"low":1420,"close":1315,"change":317,"percent_change":541,"volume":1906,"transactions":9,"vwap":1315},"2025-08-20",12.506,2248500,{"date":1908,"open":1241,"high":1087,"low":1909,"close":1094,"change":451,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1094},"2025-08-19",12.221,1.39,2061000,{"date":1913,"open":1346,"high":1281,"low":1288,"close":1241,"change":1227,"percent_change":1228,"volume":1914,"transactions":9,"vwap":1241},"2025-08-18",1928400,{"date":1916,"open":1315,"high":1917,"low":1355,"close":1351,"change":482,"percent_change":1599,"volume":1918,"transactions":9,"vwap":1351},"2025-08-15",12.345,2014300,{"date":1920,"open":1301,"high":1404,"low":1339,"close":1247,"change":885,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1247},"2025-08-14",-1.68,2669300,{"date":1924,"open":1311,"high":1805,"low":1925,"close":1338,"change":142,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1338},"2025-08-13",12.185,2.62,3350500,{"date":1929,"open":1100,"high":1232,"low":1185,"close":1080,"change":1878,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1080},"2025-08-12",3.74,4125400,{"date":1933,"open":1612,"high":1198,"low":1934,"close":1190,"change":253,"percent_change":1582,"volume":1935,"transactions":9,"vwap":1190},"2025-08-11",11.625,2719400,{"date":1937,"open":1550,"high":1701,"low":1107,"close":1184,"change":308,"percent_change":351,"volume":1938,"transactions":9,"vwap":1184},"2025-08-08",2946800,{"date":1940,"open":1198,"high":1101,"low":1941,"close":1166,"change":377,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1166},"2025-08-07",11.555,1.55,3863700,{"date":1945,"open":1106,"high":1612,"low":1946,"close":1139,"change":1040,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1139},"2025-08-06",11.545,-1.11,6752700,{"date":1950,"open":1367,"high":1204,"low":1552,"close":1951,"change":1227,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-08-05",11.71,0.6,3411900,{"date":1955,"open":1132,"high":1166,"low":1122,"close":1379,"change":606,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1379},"2025-08-04",0.95,3475400,{"date":1959,"open":1379,"high":1367,"low":1586,"close":1122,"change":1755,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1122},"2025-08-01",-1.87,3954200,{"date":1963,"open":1296,"high":1754,"low":1964,"close":1204,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1204},"2025-07-31",11.668,-0.25,-2.08,3170000,{"date":1969,"open":1269,"high":1283,"low":1159,"close":1210,"change":704,"percent_change":720,"volume":1970,"transactions":9,"vwap":1210},"2025-07-30",2889100,{"date":1972,"open":1340,"high":1340,"low":1421,"close":1311,"change":730,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1311},"2025-07-29",-1.21,2723400,{"date":1976,"open":1333,"high":1064,"low":1426,"close":1301,"change":1213,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1301},"2025-07-28",-1.43,1980300,{"date":1980,"open":1067,"high":1834,"low":1404,"close":1092,"change":361,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1092},"2025-07-25",1.05,2123700,{"date":1984,"open":1834,"high":1891,"low":1094,"close":1253,"change":1213,"percent_change":1977,"volume":1985,"transactions":9,"vwap":1253},"2025-07-24",5072300,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1834,"change":308,"percent_change":805,"volume":1991,"transactions":9,"vwap":1834},"2025-07-23",12.78,12.845,12.595,4372500,{"date":1993,"open":1283,"high":1282,"low":1283,"close":1075,"change":142,"percent_change":1174,"volume":1994,"transactions":9,"vwap":1075},"2025-07-22",1798100,{"date":1996,"open":1084,"high":1087,"low":1315,"close":1283,"change":549,"percent_change":549,"volume":1997,"transactions":9,"vwap":1283},"2025-07-21",1695100,{"date":1999,"open":1247,"high":2000,"low":1350,"close":1283,"change":1227,"percent_change":1786,"volume":2001,"transactions":9,"vwap":1283},"2025-07-18",12.355,2878300,{"date":2003,"open":1323,"high":1430,"low":1252,"close":1260,"change":810,"percent_change":704,"volume":2004,"transactions":9,"vwap":1260},"2025-07-17",2635800,{"date":2006,"open":1066,"high":2007,"low":1260,"close":1269,"change":211,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1269},"2025-07-16",12.56,-0.65,2712800,{"date":2011,"open":2007,"high":1058,"low":1283,"close":1426,"change":1213,"percent_change":1977,"volume":2012,"transactions":9,"vwap":1426},"2025-07-15",3294600,{"date":2014,"open":1087,"high":1092,"low":2015,"close":2007,"change":253,"percent_change":127,"volume":2016,"transactions":9,"vwap":2007},"2025-07-14",12.265,3061200,{"date":2018,"open":1074,"high":2019,"low":1281,"close":1067,"change":659,"percent_change":482,"volume":2020,"transactions":9,"vwap":1067},"2025-07-11",12.55,1890700,{"date":2022,"open":1275,"high":1065,"low":1232,"close":1338,"change":242,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1338},"2025-07-10",2.29,2874200,{"date":2026,"open":1259,"high":2015,"low":1203,"close":1232,"change":377,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1232},"2025-07-09",1.49,4867200,{"date":2030,"open":1100,"high":2031,"low":1296,"close":1218,"change":189,"percent_change":243,"volume":2032,"transactions":9,"vwap":1218},"2025-07-08",12.155,2943300,{"date":2034,"open":1211,"high":1225,"low":1205,"close":1356,"change":309,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1356},"2025-07-07",-2.15,3014300,{"date":2038,"open":1297,"high":1421,"low":1224,"close":1254,"change":360,"percent_change":451,"volume":2039,"transactions":9,"vwap":1254},"2025-07-03",2429500,{"date":2041,"open":1159,"high":1226,"low":1144,"close":1259,"change":336,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1259},"2025-07-02",1.6,2543300,{"date":2045,"open":1212,"high":1259,"low":1106,"close":1159,"change":749,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1159},"2025-07-01",2.06,6189500,{"date":2049,"open":1550,"high":1198,"low":2050,"close":1133,"change":369,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1133},"2025-06-30",11.535,-1.44,3043700,{"date":2054,"open":1198,"high":1152,"low":1606,"close":1198,"change":668,"percent_change":232,"volume":2055,"transactions":9,"vwap":1198},"2025-06-27",3747900,{"date":2057,"open":1114,"high":1185,"low":1552,"close":1185,"change":344,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1185},"2025-06-26",2.34,2133100,{"date":2061,"open":1191,"high":1191,"low":1607,"close":1179,"change":1755,"percent_change":1960,"volume":2062,"transactions":9,"vwap":1179},"2025-06-25",2507200,{"date":2064,"open":1185,"high":1196,"low":1612,"close":1205,"change":253,"percent_change":1582,"volume":2065,"transactions":9,"vwap":1205},"2025-06-24",2817800,{"date":2067,"open":1643,"high":1190,"low":1146,"close":1631,"change":405,"percent_change":452,"volume":2068,"transactions":9,"vwap":1631},"2025-06-23",3326600,{"date":2070,"open":1212,"high":1171,"low":1643,"close":1106,"change":335,"percent_change":1415,"volume":2071,"transactions":9,"vwap":1106},"2025-06-20",6321500,{"date":2073,"open":1390,"high":1190,"low":1390,"close":1139,"change":107,"percent_change":1115,"volume":2074,"transactions":9,"vwap":1139},"2025-06-18",3195400,{"date":2076,"open":1709,"high":1377,"low":1676,"close":1643,"change":804,"percent_change":779,"volume":2077,"transactions":9,"vwap":1643},"2025-06-17",3724100,{"date":2079,"open":1179,"high":1617,"low":2080,"close":1552,"change":221,"percent_change":1522,"volume":2081,"transactions":9,"vwap":1552},"2025-06-16",11.485,3104200,{"date":2083,"open":1126,"high":1114,"low":2084,"close":1586,"change":423,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1586},"2025-06-13",11.36,-1.64,5280200,{"date":2088,"open":1128,"high":1204,"low":1687,"close":1132,"change":804,"percent_change":779,"volume":2089,"transactions":9,"vwap":1132},"2025-06-12",4019500,{"date":2091,"open":1093,"high":1203,"low":1109,"close":1617,"change":1755,"percent_change":915,"volume":2092,"transactions":9,"vwap":1617},"2025-06-11",3469100,{"date":2094,"open":1356,"high":1197,"low":1205,"close":1154,"change":20,"percent_change":60,"volume":2095,"transactions":9,"vwap":1154},"2025-06-10",2361600,{"date":2097,"open":1190,"high":1296,"low":1133,"close":1631,"change":308,"percent_change":351,"volume":2098,"transactions":9,"vwap":1631},"2025-06-09",3981300,{"date":2100,"open":1612,"high":1205,"low":1533,"close":1190,"change":491,"percent_change":948,"volume":2101,"transactions":9,"vwap":1190},"2025-06-06",2807500,{"date":2103,"open":1687,"high":2104,"low":1591,"close":1552,"change":253,"percent_change":1582,"volume":2105,"transactions":9,"vwap":1552},"2025-06-05",11.665,2646600,{"date":2107,"open":1379,"high":1561,"low":1146,"close":1643,"change":572,"percent_change":955,"volume":2108,"transactions":9,"vwap":1643},"2025-06-04",2704700,{"date":2110,"open":1377,"high":1204,"low":1126,"close":1377,"change":810,"percent_change":309,"volume":2111,"transactions":9,"vwap":1377},"2025-06-03",2488400,{"date":2113,"open":1378,"high":1184,"low":2114,"close":1617,"change":107,"percent_change":1115,"volume":2115,"transactions":9,"vwap":1617},"2025-06-02",11.291,3427100,{"date":2117,"open":1107,"high":2118,"low":2050,"close":1114,"change":696,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1114},"2025-05-30",11.765,-2.28,6141000,{"date":2122,"open":1189,"high":1159,"low":1212,"close":1356,"change":1227,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1356},"2025-05-29",0.59,2834200,{"date":2126,"open":1191,"high":1185,"low":1561,"close":1191,"change":668,"percent_change":232,"volume":2127,"transactions":9,"vwap":1191},"2025-05-28",2676700,{"date":2129,"open":1132,"high":1550,"low":1541,"close":1205,"change":673,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1205},"2025-05-27",2.7,2580600,{"date":2133,"open":2084,"high":1108,"low":1652,"close":1709,"change":200,"percent_change":1743,"volume":2134,"transactions":9,"vwap":1709},"2025-05-23",2427200,{"date":2136,"open":1139,"high":2137,"low":1676,"close":1139,"change":112,"percent_change":1509,"volume":2138,"transactions":9,"vwap":1139},"2025-05-22",11.615,3090000,{"date":2140,"open":1951,"high":1631,"low":2141,"close":1114,"change":885,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1114},"2025-05-21",11.505,-1.78,3610900,{"date":2145,"open":1091,"high":1210,"low":1611,"close":1550,"change":1965,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1550},"2025-05-20",-2.07,2468000,{"date":2149,"open":1210,"high":2150,"low":2151,"close":1211,"change":730,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1211},"2025-05-19",12.065,11.915,-1.23,1375800,{"date":2155,"open":1211,"high":1080,"low":1484,"close":1346,"change":336,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1346},"2025-05-16",1.58,2240900,{"date":2159,"open":1211,"high":1290,"low":1467,"close":1451,"change":1040,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1451},"2025-05-15",-1.07,1679000,{"date":2163,"open":1232,"high":1283,"low":1254,"close":1225,"change":730,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1225},"2025-05-14",-1.22,2288300,{"date":2167,"open":1269,"high":1057,"low":2031,"close":1289,"change":1227,"percent_change":1786,"volume":2168,"transactions":9,"vwap":1289},"2025-05-13",4286600,{"date":2170,"open":1260,"high":1087,"low":1234,"close":1252,"change":817,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1252},"2025-05-12",4.09,4232600,{"date":2174,"open":1951,"high":1611,"low":2175,"close":1612,"change":361,"percent_change":1373,"volume":2176,"transactions":9,"vwap":1612},"2025-05-09",11.565,1842100,{"date":2178,"open":1122,"high":1561,"low":1113,"close":1106,"change":122,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1106},"2025-05-08",2.2,2134300,{"date":2182,"open":1593,"high":1643,"low":1668,"close":2084,"change":253,"percent_change":1878,"volume":2183,"transactions":9,"vwap":2084},"2025-05-07",3068600,{"date":2185,"open":1598,"high":1108,"low":2186,"close":1738,"change":1213,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1738},"2025-05-06",11.26,-1.57,4094500,{"date":2190,"open":1109,"high":2191,"low":1390,"close":1108,"change":1965,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1108},"2025-05-05",11.735,-2.13,3765800,{"date":2195,"open":1189,"high":1093,"low":2175,"close":1612,"change":360,"percent_change":451,"volume":2196,"transactions":9,"vwap":1612},"2025-05-02",4738000,{"date":2198,"open":1100,"high":1234,"low":1212,"close":1184,"change":804,"percent_change":1192,"volume":2199,"transactions":9,"vwap":1184},"2025-05-01",3588200,{"date":2201,"open":1109,"high":1550,"low":1122,"close":1190,"change":211,"percent_change":201,"volume":2202,"transactions":9,"vwap":1190},"2025-04-30",2541600,{"date":2204,"open":1144,"high":1476,"low":2118,"close":1144,"change":1509,"percent_change":1571,"volume":2205,"transactions":9,"vwap":1144},"2025-04-29",2189100,{"date":2207,"open":1173,"high":1153,"low":1747,"close":1476,"change":253,"percent_change":1368,"volume":2208,"transactions":9,"vwap":1476},"2025-04-28",2415800,{"date":2210,"open":1185,"high":1100,"low":1166,"close":1173,"change":810,"percent_change":1965,"volume":2211,"transactions":9,"vwap":1173},"2025-04-25",1890200,{"date":2213,"open":1166,"high":1160,"low":1951,"close":1196,"change":20,"percent_change":60,"volume":2214,"transactions":9,"vwap":1196},"2025-04-24",2292700,{"date":2216,"open":1269,"high":2217,"low":1166,"close":1205,"change":804,"percent_change":1192,"volume":2218,"transactions":9,"vwap":1205},"2025-04-23",12.418,2187800,{"date":181,"open":1173,"high":1197,"low":1378,"close":1185,"change":281,"percent_change":1480,"volume":2220,"transactions":9,"vwap":1185},2192000]