[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARLO":3,"homepage-market-summary":30,"stock-historical-ARLO":173},{"ticker":4,"date":5,"profile":6,"quote":14},"ARLO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Arlo Technologies, Inc.","NYSE",null,"SERVICES-DETECTIVE, GUARD & ARMORED CAR SERVICES","Arlo Technologies Inc is engaged in the provision of security and video monitoring solutions for homes and businesses. Its cloud-based platform provides users with visibility, insight, and a powerful means to help protect and connect in real-time with the people and things that matter, from any location with a Wi-Fi or cellular connection. The company offers subscription services such as Arlo Secure, Arlo Total Security, and Arlo Safe, and several categories of smart security devices, including smart Wi-Fi and LTE-enabled cameras, video doorbells, floodlight cameras, and home security systems. Geographically, the company generates a majority of its revenue from the United States, followed by Spain, Sweden, and other countries.","376","Carlsbad, CA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},12.78,12.98,13.19,12.7,12.77,0.01,0.08,1332026.035603,19852,12.9132,23.77,1.2,1082944.5257688398,51.3,2052,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"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":96,"pct_change":97,"is_up":39,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":183},365,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},19.94,9.05,1291452,471379866.877659,38.31,"2025-04-22",[184,185,195,206,216,225,235,246,256,265,274,285,295,304,314,323,331,340,349,359,367,375,385,394,403,411,417,427,436,445,453,462,471,481,491,502,513,524,533,543,553,564,572,581,592,602,612,621,630,638,648,656,664,672,678,683,690,696,702,708,715,720,725,730,737,744,751,756,761,768,772,778,784,789,793,800,804,810,814,820,826,832,836,840,846,852,859,864,869,873,877,882,886,892,896,900,906,911,916,920,924,931,938,947,955,960,966,972,977,985,993,999,1004,1011,1019,1027,1035,1041,1048,1053,1057,1063,1067,1072,1077,1082,1087,1091,1095,1100,1104,1109,1113,1121,1128,1132,1138,1142,1148,1152,1156,1160,1164,1168,1174,1180,1185,1191,1197,1204,1210,1218,1225,1232,1238,1246,1252,1257,1264,1271,1278,1285,1290,1295,1301,1305,1312,1316,1323,1328,1332,1338,1342,1345,1349,1355,1360,1363,1368,1371,1376,1381,1386,1390,1394,1399,1402,1406,1410,1414,1417,1421,1425,1430,1434,1438,1442,1446,1450,1455,1458,1464,1470,1474,1478,1483,1488,1493,1497,1501,1505,1508,1512,1517,1522,1526,1530,1534,1537,1540,1545,1550,1558,1564,1570,1575,1582,1591,1599,1608,1616,1624,1632,1637,1644,1652,1659,1667,1675,1682,1690,1697,1703,1710,1716,1725,1734,1740,1748,1754,1760,1765,1771,1777,1783,1787,1791,1796,1803,1807,1813,1819,1823,1827,1832,1838,1844,1852,1857,1862,1868,1874,1880,1883,1889,1897,1902,1907,1912,1918,1923,1931,1937,1941,1949,1954,1959,1965,1971,1977,1982,1990,1996,2001,2008,2014,2020,2026,2031,2036,2041,2046,2053,2058,2062,2067,2070,2074,2079,2085,2090,2096,2100,2105,2112,2119,2123,2126,2131,2135,2141,2144,2149,2153,2156,2159,2163,2166,2170,2174,2177,2181,2186,2190,2196,2199,2204,2208,2211,2215,2219,2223,2227,2230,2233,2236,2239,2242,2246,2249,2252,2257,2262,2269,2277,2284,2292,2297,2305,2312,2318,2325,2332,2339,2345],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",12.58,13,12.43,0.37,2.98,1383739.043024,15665,12.7267,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",12.39,12.62,12.36,12.4,-0.03,-0.24,1113644.929132,13840,12.4688,{"date":207,"open":208,"high":209,"low":210,"close":189,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",12.67,12.68,12.38,-0.17,-1.35,815329.661897,12184,12.4665,{"date":217,"open":209,"high":218,"low":219,"close":220,"change":202,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",12.765,12.29,12.6,-1.87,1174402.782888,14816,12.4896,{"date":226,"open":227,"high":228,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",13.03,13.23,12.84,-0.18,-1.38,1119127.16001,14177,12.9899,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",13.33,13.65,12.85,13.02,-0.64,-4.69,1800207.593903,19182,13.0679,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":123,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",13.4,13.78,13.01,13.66,1.86,1299198.970676,14919,13.4732,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":21,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",13.55,13.155,13.41,0.6,726651.400625,11601,13.3914,{"date":266,"open":267,"high":258,"low":268,"close":237,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",13.38,13.22,0.09,0.68,826753.729309,13433,13.358,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",13.42,13.47,13.13,13.24,-0.11,-0.82,2176178.774913,14969,13.2421,{"date":286,"open":287,"high":249,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",13.62,13.27,13.35,-0.05,-0.37,962879.085294,14792,13.4048,{"date":296,"open":287,"high":297,"low":298,"close":248,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",13.85,13.3,-0.12,-0.89,1093265.00052,13517,13.4629,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":202,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",13.83,13.97,13.415,13.52,-1.74,1394743.732569,17790,13.6047,{"date":315,"open":316,"high":306,"low":250,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",13.07,13.76,0.57,4.32,1094088.540463,13059,13.6337,{"date":324,"open":268,"high":289,"low":325,"close":17,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",13.08,0.19,1.46,840539.766033,12956,13.2171,{"date":332,"open":188,"high":333,"low":334,"close":188,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",13.5,12.95,-0.13,-0.99,981304.832504,14254,13.1603,{"date":341,"open":307,"high":342,"low":343,"close":278,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",14.19,12.92,-0.98,-6.95,2269444.129763,28804,13.2068,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":46,"volume":356,"transactions":357,"vwap":358},"2026-09-08",14.1,14.38,13.8,14.11,0.14,2106092.555762,25529,14.0511,{"date":360,"open":361,"high":307,"low":362,"close":307,"change":53,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",13.43,13.17,3.64,1469510.312258,17595,13.7233,{"date":368,"open":369,"high":333,"low":188,"close":370,"change":371,"percent_change":89,"volume":372,"transactions":373,"vwap":374},"2026-09-03",13.2,13.48,0.44,1352367.029402,14175,13.3711,{"date":376,"open":377,"high":259,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-02",12.61,12.52,13.04,0.47,3.74,1497646.524971,17990,12.9787,{"date":386,"open":229,"high":387,"low":210,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",12.985,12.57,-0.58,-4.41,1558128.077031,16674,12.5698,{"date":395,"open":229,"high":237,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-31",12.82,13.15,0.26,2.02,1258416.319303,12821,13.1034,{"date":404,"open":397,"high":405,"low":406,"close":407,"change":230,"percent_change":231,"volume":408,"transactions":409,"vwap":410},"2026-08-28",13.245,12.845,12.89,1088188.873935,14341,12.9661,{"date":412,"open":413,"high":260,"low":379,"close":316,"change":20,"percent_change":21,"volume":414,"transactions":415,"vwap":416},"2026-08-27",13.18,1285283.394383,13743,13.1457,{"date":418,"open":298,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-26",13.445,12.915,13.06,-0.26,-1.95,771059.56072,11570,13.0948,{"date":428,"open":228,"high":308,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-25",13.16,13.32,0.23,1.76,675428.732901,9859,13.2949,{"date":437,"open":438,"high":361,"low":439,"close":440,"change":113,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-24",13.12,13.0581,13.09,-0.08,762086.223161,11831,13.1772,{"date":446,"open":325,"high":278,"low":447,"close":448,"change":108,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-21",12.835,13.1,0.46,1157058.5732,14024,13.0541,{"date":454,"open":455,"high":456,"low":227,"close":379,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-20",13.54,13.68,-0.53,-3.91,1284082.348843,18894,13.175,{"date":463,"open":464,"high":238,"low":465,"close":466,"change":326,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-19",13.51,13.21,13.57,1.42,980944.186977,14069,13.4856,{"date":472,"open":473,"high":474,"low":475,"close":267,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-18",13.58,13.82,13.36,-0.33,-2.41,1224726.585853,17128,13.5031,{"date":482,"open":483,"high":484,"low":251,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-17",14.24,14.365,13.71,-0.62,-4.33,1465165.484942,18476,13.8197,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-14",14.34,14.66,14.2,14.33,-0.02,-0.14,820045.162265,13480,14.4072,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-13",14.07,14.37,14.04,14.35,0.42,3.02,1242889.800209,15881,14.2371,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-12",14.84,14.98,13.91,13.93,-0.8,-5.43,1743640.639209,23201,14.0951,{"date":525,"open":526,"high":527,"low":526,"close":528,"change":529,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-11",14.44,15,14.73,0,1515888.570132,20501,14.7478,{"date":534,"open":535,"high":536,"low":537,"close":528,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-10",15.01,15.36,13.7,-0.5,-3.28,3363827.938233,36376,14.4248,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":202,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-07",15.98,16.605,14.861,15.23,-1.55,2556253.886023,32460,15.372,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-06",15.77,15.85,15.43,15.47,-0.46,-2.89,1222987.278323,18008,15.6127,{"date":565,"open":566,"high":566,"low":567,"close":568,"change":529,"percent_change":529,"volume":569,"transactions":570,"vwap":571},"2026-08-05",16,15.7,15.93,1075250.09953,18047,15.9135,{"date":573,"open":574,"high":566,"low":575,"close":568,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-04",15.12,15.03,0.94,6.27,1204805.485272,19997,15.8013,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-03",14.86,15.08,14.67,14.99,0.27,1.83,922894.560879,17659,14.9382,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":123,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-31",14.5,14.915,14.41,14.72,1.73,1138970.586331,16435,14.6998,{"date":603,"open":604,"high":605,"low":495,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-30",14.51,14.8,14.47,-0.04,-0.28,1389779.739073,18103,14.4757,{"date":613,"open":614,"high":615,"low":614,"close":604,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-29",14.21,14.83,0.28,1.97,1033316.774397,17518,14.4798,{"date":622,"open":623,"high":624,"low":464,"close":625,"change":153,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-28",13.86,14.45,14.23,2.52,1283515.77152,15990,14.2272,{"date":631,"open":288,"high":632,"low":288,"close":633,"change":103,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-27",13.96,13.88,7.85,1220161.313961,14220,13.7592,{"date":639,"open":18,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-24",13.05,12.49,12.87,0.34,2.71,1101923.18494,15160,12.8787,{"date":649,"open":396,"high":407,"low":210,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-23",12.53,-0.4,-3.09,968164.301786,12826,12.5716,{"date":657,"open":279,"high":430,"low":396,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-22",12.93,-0.31,-2.34,803387.015912,13210,12.9467,{"date":665,"open":228,"high":666,"low":640,"close":279,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-21",13.45,0.04,0.3,934914.747827,11581,13.2299,{"date":673,"open":413,"high":248,"low":240,"close":369,"change":280,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-20",-0.83,772640.069069,13577,13.2079,{"date":679,"open":15,"high":666,"low":680,"close":681,"change":431,"percent_change":432,"volume":682,"transactions":9,"vwap":681},"2026-07-17",12.74,13.31,1277300,{"date":684,"open":685,"high":440,"low":686,"close":325,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":325},"2026-07-16",12.8,12.66,0.24,1.87,796000,{"date":691,"open":237,"high":692,"low":680,"close":229,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":229},"2026-07-15",13.39,-0.35,-2.65,812000,{"date":697,"open":698,"high":465,"low":699,"close":17,"change":21,"percent_change":700,"volume":701,"transactions":9,"vwap":17},"2026-07-14",13.11,12.91,0.61,923100,{"date":703,"open":227,"high":17,"low":704,"close":698,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":698},"2026-07-13",12.75,0.11,0.85,823500,{"date":709,"open":268,"high":710,"low":711,"close":188,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":188},"2026-07-10",13.37,12.76,-0.1,-0.76,892300,{"date":716,"open":704,"high":17,"low":717,"close":448,"change":668,"percent_change":718,"volume":719,"transactions":9,"vwap":448},"2026-07-09",12.5,2.34,952700,{"date":721,"open":228,"high":228,"low":722,"close":685,"change":291,"percent_change":723,"volume":724,"transactions":9,"vwap":685},"2026-07-08",12.44,-2.81,1382400,{"date":726,"open":464,"high":727,"low":240,"close":362,"change":497,"percent_change":728,"volume":729,"transactions":9,"vwap":362},"2026-07-07",13.92,-0.15,2348600,{"date":731,"open":732,"high":692,"low":733,"close":17,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":17},"2026-07-06",12.88,12.64,0.21,1.62,1302500,{"date":738,"open":739,"high":473,"low":740,"close":16,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":16},"2026-07-02",13.46,12.71,-0.57,-4.21,1223600,{"date":745,"open":746,"high":747,"low":309,"close":258,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":258},"2026-07-01",13.63,14.01,0.07,0.52,1343100,{"date":752,"open":239,"high":238,"low":704,"close":370,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":370},"2026-06-30",0.43,3.3,1302800,{"date":757,"open":388,"high":465,"low":758,"close":640,"change":749,"percent_change":759,"volume":760,"transactions":9,"vwap":640},"2026-06-29",12.32,4.15,1457700,{"date":762,"open":763,"high":764,"low":763,"close":650,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":650},"2026-06-26",12.31,12.83,0.16,1.29,3117000,{"date":769,"open":377,"high":334,"low":219,"close":770,"change":290,"percent_change":651,"volume":771,"transactions":9,"vwap":770},"2026-06-25",12.37,891600,{"date":773,"open":18,"high":699,"low":210,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-24",12.42,-0.39,-3.04,1094200,{"date":779,"open":438,"high":430,"low":220,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-23",12.81,-0.41,-3.1,1276100,{"date":785,"open":334,"high":786,"low":229,"close":268,"change":765,"percent_change":787,"volume":788,"transactions":9,"vwap":268},"2026-06-22",13.26,1.23,887200,{"date":790,"open":711,"high":17,"low":686,"close":421,"change":190,"percent_change":791,"volume":792,"transactions":9,"vwap":421},"2026-06-18",2.92,2461400,{"date":794,"open":786,"high":309,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-17",12.63,12.69,-0.56,-4.23,1291100,{"date":801,"open":692,"high":370,"low":465,"close":802,"change":667,"percent_change":668,"volume":803,"transactions":9,"vwap":802},"2026-06-16",13.25,868200,{"date":805,"open":250,"high":806,"low":732,"close":465,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":465},"2026-06-15",13.49,0.29,2.24,1175200,{"date":811,"open":19,"high":250,"low":388,"close":343,"change":734,"percent_change":812,"volume":813,"transactions":9,"vwap":343},"2026-06-12",1.65,990500,{"date":815,"open":758,"high":19,"low":816,"close":740,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":740},"2026-06-11",12.15,0.39,3.17,792200,{"date":821,"open":209,"high":334,"low":822,"close":758,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":758},"2026-06-10",12.27,-0.45,-3.52,1045300,{"date":827,"open":733,"high":699,"low":828,"close":19,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":19},"2026-06-09",12.48,0.1,0.79,994300,{"date":833,"open":19,"high":334,"low":686,"close":208,"change":335,"percent_change":834,"volume":835,"transactions":9,"vwap":208},"2026-06-08",-1.02,813900,{"date":837,"open":239,"high":465,"low":740,"close":685,"change":335,"percent_change":838,"volume":839,"transactions":9,"vwap":685},"2026-06-05",-1.01,1102800,{"date":841,"open":227,"high":842,"low":843,"close":658,"change":844,"percent_change":431,"volume":845,"transactions":9,"vwap":658},"2026-06-04",13.28,12.73,0.03,853900,{"date":847,"open":848,"high":289,"low":209,"close":849,"change":850,"percent_change":824,"volume":851,"transactions":9,"vwap":849},"2026-06-03",13.29,12.9,-0.47,1042300,{"date":853,"open":854,"high":855,"low":856,"close":710,"change":775,"percent_change":857,"volume":858,"transactions":9,"vwap":710},"2026-06-02",13.59,13.69,13.14,-2.83,1168800,{"date":860,"open":710,"high":861,"low":681,"close":317,"change":508,"percent_change":862,"volume":863,"transactions":9,"vwap":317},"2026-06-01",13.89,3.15,1892800,{"date":865,"open":681,"high":260,"low":429,"close":866,"change":748,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-05-29",13.34,0.53,1320500,{"date":870,"open":279,"high":361,"low":440,"close":288,"change":108,"percent_change":871,"volume":872,"transactions":9,"vwap":288},"2026-05-28",0.45,722000,{"date":874,"open":464,"high":353,"low":465,"close":465,"change":422,"percent_change":875,"volume":876,"transactions":9,"vwap":465},"2026-05-27",-1.93,1074500,{"date":878,"open":465,"high":258,"low":240,"close":277,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":277},"2026-05-26",0.31,2.36,1300600,{"date":883,"open":343,"high":268,"low":396,"close":429,"change":753,"percent_change":884,"volume":885,"transactions":9,"vwap":429},"2026-05-22",3.38,952300,{"date":887,"open":699,"high":379,"low":888,"close":843,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":843},"2026-05-21",12.55,-0.32,-2.45,1125700,{"date":893,"open":686,"high":278,"low":888,"close":640,"change":587,"percent_change":894,"volume":895,"transactions":9,"vwap":640},"2026-05-20",2.11,1616400,{"date":897,"open":698,"high":279,"low":220,"close":15,"change":211,"percent_change":898,"volume":899,"transactions":9,"vwap":15},"2026-05-19",-1.31,1981700,{"date":901,"open":902,"high":698,"low":758,"close":334,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":334},"2026-05-18",12.46,0.63,5.11,2452000,{"date":907,"open":650,"high":209,"low":908,"close":758,"change":775,"percent_change":909,"volume":910,"transactions":9,"vwap":758},"2026-05-15",12.13,-3.07,1679000,{"date":912,"open":229,"high":188,"low":913,"close":740,"change":748,"percent_change":914,"volume":915,"transactions":9,"vwap":740},"2026-05-14",12.45,0.55,1302400,{"date":917,"open":680,"high":429,"low":377,"close":733,"change":659,"percent_change":918,"volume":919,"transactions":9,"vwap":733},"2026-05-13",-2.39,1400200,{"date":921,"open":537,"high":485,"low":685,"close":334,"change":241,"percent_change":922,"volume":923,"transactions":9,"vwap":334},"2026-05-12",-4.71,2296600,{"date":925,"open":926,"high":927,"low":298,"close":854,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":854},"2026-05-11",15.3,15.34,-1.66,-10.89,2846900,{"date":932,"open":933,"high":934,"low":615,"close":935,"change":153,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-05-08",16.12,16.89,15.25,2.35,4022400,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-07",14.61,15.18,14.57,14.9,0.33,2.26,1665200,{"date":948,"open":949,"high":950,"low":951,"close":942,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":942},"2026-05-06",14.81,14.94,14.55,-0.16,-1.09,1162500,{"date":956,"open":515,"high":957,"low":958,"close":528,"change":497,"percent_change":498,"volume":959,"transactions":9,"vwap":528},"2026-05-05",14.95,14.6,933100,{"date":961,"open":942,"high":615,"low":962,"close":963,"change":355,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-05-04",14.27,14.75,0.96,1108400,{"date":967,"open":342,"high":968,"low":633,"close":940,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":940},"2026-05-01",14.71,0.56,3.99,1607700,{"date":973,"open":974,"high":483,"low":633,"close":975,"change":844,"percent_change":734,"volume":976,"transactions":9,"vwap":975},"2026-04-30",14.03,14.05,1211600,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":355,"volume":984,"transactions":9,"vwap":982},"2026-04-29",13.95,14.22,13.81,14.02,0.02,952200,{"date":986,"open":987,"high":988,"low":249,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-04-28",14.08,14.28,14,-0.21,-1.48,1562100,{"date":994,"open":995,"high":515,"low":996,"close":614,"change":775,"percent_change":997,"volume":998,"transactions":9,"vwap":614},"2026-04-27",14.62,14.14,-2.67,1056200,{"date":1000,"open":625,"high":1001,"low":625,"close":958,"change":753,"percent_change":1002,"volume":1003,"transactions":9,"vwap":958},"2026-04-24",14.68,3.03,908300,{"date":1005,"open":594,"high":604,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-04-23",13.98,14.17,-0.42,-2.88,718200,{"date":1012,"open":1013,"high":516,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-04-22",14.85,14.52,14.59,-0.19,-1.29,749200,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1016,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-04-21",15.05,15.29,14.7,14.78,-1.27,962900,{"date":1028,"open":1029,"high":1030,"low":1013,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-04-20",15.22,15.44,14.97,-0.22,-1.45,1114600,{"date":1036,"open":957,"high":557,"low":1037,"close":1038,"change":190,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-04-17",14.92,15.19,2.5,1487500,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1045,"change":879,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-04-16",14.56,14.89,14.82,2.14,1060400,{"date":1049,"open":979,"high":942,"low":979,"close":604,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":604},"2026-04-15",0.59,4.24,912900,{"date":1054,"open":518,"high":987,"low":249,"close":727,"change":1055,"percent_change":327,"volume":1056,"transactions":9,"vwap":727},"2026-04-14",0.2,1186700,{"date":1058,"open":698,"high":1059,"low":698,"close":1060,"change":261,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-04-13",13.74,13.72,4.57,968500,{"date":1064,"open":397,"high":276,"low":699,"close":438,"change":748,"percent_change":1065,"volume":1066,"transactions":9,"vwap":438},"2026-04-10",0.54,1269300,{"date":1068,"open":258,"high":353,"low":19,"close":640,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":640},"2026-04-09",-0.55,-4.04,1588600,{"date":1073,"open":1023,"high":957,"low":854,"close":1074,"change":1069,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-04-08",13.6,-3.89,1408700,{"date":1078,"open":353,"high":1079,"low":251,"close":1080,"change":616,"percent_change":399,"volume":1081,"transactions":9,"vwap":1080},"2026-04-07",14.18,14.15,736000,{"date":1083,"open":987,"high":614,"low":1084,"close":1084,"change":952,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-06",13.87,-1.14,623600,{"date":1088,"open":1089,"high":980,"low":456,"close":974,"change":441,"percent_change":741,"volume":1090,"transactions":9,"vwap":974},"2026-04-02",13.79,585100,{"date":1092,"open":507,"high":1023,"low":354,"close":354,"change":299,"percent_change":1093,"volume":1094,"transactions":9,"vwap":354},"2026-04-01",-0.84,927700,{"date":1096,"open":727,"high":1097,"low":317,"close":625,"change":318,"percent_change":1098,"volume":1099,"transactions":9,"vwap":625},"2026-03-31",14.32,4.17,932300,{"date":1101,"open":746,"high":1089,"low":739,"close":251,"change":1055,"percent_change":1102,"volume":1103,"transactions":9,"vwap":251},"2026-03-30",1.49,1249600,{"date":1105,"open":975,"high":351,"low":1106,"close":739,"change":713,"percent_change":1107,"volume":1108,"transactions":9,"vwap":739},"2026-03-27",13.44,-5.34,961800,{"date":1110,"open":1001,"high":597,"low":996,"close":980,"change":538,"percent_change":1111,"volume":1112,"transactions":9,"vwap":980},"2026-03-26",-3.4,925300,{"date":1114,"open":1115,"high":1116,"low":1117,"close":597,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":597},"2026-03-25",15.14,15.2,14.53,-0.2,-1.34,865900,{"date":1122,"open":1015,"high":1123,"low":1124,"close":1037,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1037},"2026-03-24",15.02,14.46,0.22,1.5,1201500,{"date":1129,"open":942,"high":1013,"low":493,"close":1023,"change":153,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1023},"2026-03-23",2.44,1228800,{"date":1133,"open":1024,"high":1134,"low":1135,"close":507,"change":538,"percent_change":1136,"volume":1137,"transactions":9,"vwap":507},"2026-03-20",14.91,14.31,-3.37,2366000,{"date":1139,"open":1140,"high":943,"low":974,"close":1013,"change":138,"percent_change":97,"volume":1141,"transactions":9,"vwap":1013},"2026-03-19",14.09,1219600,{"date":1143,"open":989,"high":1144,"low":1145,"close":342,"change":829,"percent_change":1146,"volume":1147,"transactions":9,"vwap":342},"2026-03-18",14.74,13.9,0.71,2351100,{"date":1149,"open":979,"high":614,"low":727,"close":1140,"change":1125,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1140},"2026-03-17",1.59,1494500,{"date":1153,"open":353,"high":632,"low":1060,"close":1084,"change":587,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1084},"2026-03-16",1.99,925600,{"date":1157,"open":455,"high":982,"low":692,"close":1074,"change":269,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1074},"2026-03-13",0.67,1473500,{"date":1161,"open":353,"high":982,"low":806,"close":464,"change":538,"percent_change":1162,"volume":1163,"transactions":9,"vwap":464},"2026-03-12",-3.57,1869700,{"date":1165,"open":455,"high":982,"low":333,"close":747,"change":734,"percent_change":1166,"volume":1167,"transactions":9,"vwap":747},"2026-03-11",1.52,1415000,{"date":1169,"open":1170,"high":354,"low":251,"close":353,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":353},"2026-03-10",14.06,-0.27,-1.92,1144300,{"date":1175,"open":1176,"high":996,"low":746,"close":504,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":504},"2026-03-09",13.64,0.17,1.22,1111000,{"date":1181,"open":518,"high":342,"low":1182,"close":1145,"change":476,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1145},"2026-03-06",13.77,-2.32,1120700,{"date":1186,"open":1044,"high":1187,"low":979,"close":625,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":625},"2026-03-05",15.1,-0.81,-5.39,1513400,{"date":1192,"open":1193,"high":1194,"low":1045,"close":1195,"change":290,"percent_change":476,"volume":1196,"transactions":9,"vwap":1195},"2026-03-04",15.33,15.75,15.04,1445300,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1118,"percent_change":898,"volume":1203,"transactions":9,"vwap":1202},"2026-03-03",14.76,15.15,14.3,15.09,3132800,{"date":1205,"open":1206,"high":1207,"low":1024,"close":1022,"change":651,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1022},"2026-03-02",15.16,15.65,-2.55,3895900,{"date":1211,"open":1212,"high":1213,"low":594,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-02-27",14.58,16.37,15.69,3.35,27.15,6231800,{"date":1219,"open":1220,"high":722,"low":1221,"close":1222,"change":753,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-02-26",12.07,11.91,12.34,3.61,1730200,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1221,"change":668,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1221},"2026-02-25",11.78,12.04,11.49,2.58,957400,{"date":1233,"open":1229,"high":1234,"low":1229,"close":1235,"change":326,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-02-24",11.9,11.61,1.66,1082900,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1016,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-02-23",11.56,11.67,11.27,11.42,-1.64,2232500,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1235,"change":113,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1235},"2026-02-20",11.5,11.99,-0.09,1174500,{"date":1253,"open":1243,"high":1254,"low":1243,"close":1255,"change":355,"percent_change":1178,"volume":1256,"transactions":9,"vwap":1255},"2026-02-19",11.73,11.62,1234200,{"date":1258,"open":1255,"high":1259,"low":1260,"close":1261,"change":230,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-02-18",11.8,11.34,11.48,-1.54,1092300,{"date":1265,"open":1266,"high":1267,"low":1242,"close":1268,"change":687,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-02-17",11.28,11.74,11.66,2.1,1116500,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1243,"change":326,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1243},"2026-02-13",11.41,11.54,11.18,1.69,1129600,{"date":1279,"open":1235,"high":1280,"low":1281,"close":1282,"change":476,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-02-12",11.94,11.05,11.23,-2.85,1134100,{"date":1286,"open":198,"high":198,"low":1287,"close":1240,"change":1188,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1240},"2026-02-11",11.51,-6.55,1740700,{"date":1291,"open":1292,"high":396,"low":770,"close":770,"change":280,"percent_change":1293,"volume":1294,"transactions":9,"vwap":770},"2026-02-10",12.56,-0.88,876600,{"date":1296,"open":1297,"high":711,"low":1298,"close":828,"change":21,"percent_change":1299,"volume":1300,"transactions":9,"vwap":828},"2026-02-09",12.21,12.17,0.65,930900,{"date":1302,"open":1297,"high":913,"low":1228,"close":200,"change":148,"percent_change":1303,"volume":1304,"transactions":9,"vwap":200},"2026-02-06",3.16,1512500,{"date":1306,"open":913,"high":680,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-02-05",11.96,12.02,-0.72,-5.65,1094900,{"date":1313,"open":220,"high":250,"low":1314,"close":680,"change":983,"percent_change":765,"volume":1315,"transactions":9,"vwap":680},"2026-02-04",12.33,2316500,{"date":1317,"open":780,"high":1318,"low":1319,"close":1320,"change":1250,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-02-03",12.94,11.75,12.72,-0.7,3491400,{"date":1324,"open":686,"high":362,"low":686,"close":780,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":780},"2026-02-02",0.12,0.95,1249000,{"date":1329,"open":407,"high":421,"low":388,"close":796,"change":476,"percent_change":1330,"volume":1331,"transactions":9,"vwap":796},"2026-01-30",-2.53,1503000,{"date":1333,"open":732,"high":316,"low":1334,"close":240,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":240},"2026-01-29",12.59,0.15,1.17,1097800,{"date":1339,"open":786,"high":430,"low":15,"close":642,"change":476,"percent_change":1340,"volume":1341,"transactions":9,"vwap":642},"2026-01-28",-2.5,1092800,{"date":1343,"open":866,"high":361,"low":849,"close":369,"change":335,"percent_change":344,"volume":1344,"transactions":9,"vwap":369},"2026-01-27",993000,{"date":1346,"open":362,"high":1106,"low":640,"close":237,"change":643,"percent_change":1347,"volume":1348,"transactions":9,"vwap":237},"2026-01-26",2.62,1359000,{"date":1350,"open":1145,"high":1145,"low":1351,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-01-23",12.99,-0.93,-6.68,926600,{"date":1356,"open":979,"high":1357,"low":474,"close":727,"change":587,"percent_change":1358,"volume":1359,"transactions":9,"vwap":727},"2026-01-22",14.26,1.98,1044300,{"date":1361,"open":806,"high":623,"low":866,"close":238,"change":123,"percent_change":688,"volume":1362,"transactions":9,"vwap":238},"2026-01-21",1009200,{"date":1364,"open":537,"high":975,"low":430,"close":248,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":248},"2026-01-20",-0.69,-4.9,1055500,{"date":1369,"open":982,"high":351,"low":1089,"close":1140,"change":829,"percent_change":1146,"volume":1370,"transactions":9,"vwap":1140},"2026-01-16",1217100,{"date":1372,"open":1373,"high":980,"low":353,"close":1374,"change":108,"percent_change":753,"volume":1375,"transactions":9,"vwap":1374},"2026-01-15",14.16,13.99,930300,{"date":1377,"open":474,"high":1378,"low":466,"close":518,"change":705,"percent_change":1379,"volume":1380,"transactions":9,"vwap":518},"2026-01-14",13.94,0.8,751100,{"date":1382,"open":746,"high":307,"low":1383,"close":474,"change":616,"percent_change":1384,"volume":1385,"transactions":9,"vwap":474},"2026-01-13",13.53,2.07,1232600,{"date":1387,"open":1383,"high":854,"low":429,"close":455,"change":607,"percent_change":1388,"volume":1389,"transactions":9,"vwap":455},"2026-01-12",-0.29,1315100,{"date":1391,"open":353,"high":1378,"low":309,"close":473,"change":422,"percent_change":1392,"volume":1393,"transactions":9,"vwap":473},"2026-01-09",-1.88,1401500,{"date":1395,"open":1089,"high":861,"low":692,"close":1396,"change":1397,"percent_change":538,"volume":1398,"transactions":9,"vwap":1396},"2026-01-08",13.84,-0.07,1211700,{"date":1400,"open":287,"high":975,"low":1074,"close":517,"change":587,"percent_change":1358,"volume":1401,"transactions":9,"vwap":517},"2026-01-07",1093200,{"date":1403,"open":306,"high":974,"low":464,"close":1176,"change":1016,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1176},"2026-01-06",-1.37,1056900,{"date":1407,"open":333,"high":982,"low":475,"close":306,"change":261,"percent_change":1408,"volume":1409,"transactions":9,"vwap":306},"2026-01-05",4.54,1101000,{"date":1411,"open":1412,"high":1412,"low":397,"close":228,"change":713,"percent_change":520,"volume":1413,"transactions":9,"vwap":228},"2026-01-02",14.13,1955700,{"date":1415,"open":517,"high":506,"low":353,"close":1374,"change":269,"percent_change":1299,"volume":1416,"transactions":9,"vwap":1374},"2025-12-31",852000,{"date":1418,"open":989,"high":996,"low":1084,"close":1145,"change":990,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1145},"2025-12-30",-1.49,635000,{"date":1422,"open":1423,"high":1412,"low":632,"close":354,"change":290,"percent_change":693,"volume":1424,"transactions":9,"vwap":354},"2025-12-29",14.12,644700,{"date":1426,"open":506,"high":1201,"low":1084,"close":1373,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1373},"2025-12-26",0.13,0.93,642600,{"date":1431,"open":1396,"high":351,"low":306,"close":974,"change":829,"percent_change":1432,"volume":1433,"transactions":9,"vwap":974},"2025-12-24",0.72,365500,{"date":1435,"open":623,"high":987,"low":1436,"close":518,"change":113,"percent_change":1397,"volume":1437,"transactions":9,"vwap":518},"2025-12-23",13.67,624900,{"date":1439,"open":625,"high":625,"low":633,"close":1378,"change":280,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1378},"2025-12-22",-0.78,866300,{"date":1443,"open":517,"high":962,"low":861,"close":975,"change":1325,"percent_change":1444,"volume":1445,"transactions":9,"vwap":975},"2025-12-19",0.86,3213900,{"date":1447,"open":466,"high":1170,"low":1383,"close":518,"change":261,"percent_change":1448,"volume":1449,"transactions":9,"vwap":518},"2025-12-18",4.5,1454300,{"date":1451,"open":1452,"high":297,"low":786,"close":237,"change":230,"percent_change":1453,"volume":1454,"transactions":9,"vwap":237},"2025-12-17",13.56,-1.33,1466800,{"date":1456,"open":276,"high":456,"low":681,"close":464,"change":269,"percent_change":1158,"volume":1457,"transactions":9,"vwap":464},"2025-12-16",1900400,{"date":1459,"open":614,"high":1460,"low":710,"close":276,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":276},"2025-12-15",14.29,-0.65,-4.62,1585800,{"date":1465,"open":1466,"high":1466,"low":1467,"close":504,"change":1468,"percent_change":1469,"volume":760,"transactions":9,"vwap":504},"2025-12-12",14.48,13.75,-0.36,-2.49,{"date":1471,"open":1201,"high":1466,"low":354,"close":1472,"change":748,"percent_change":53,"volume":1473,"transactions":9,"vwap":1472},"2025-12-11",14.43,858200,{"date":1475,"open":962,"high":940,"low":1079,"close":1476,"change":20,"percent_change":748,"volume":1477,"transactions":9,"vwap":1476},"2025-12-10",14.36,1077800,{"date":1479,"open":352,"high":1144,"low":1480,"close":507,"change":1335,"percent_change":1481,"volume":1482,"transactions":9,"vwap":507},"2025-12-09",14.25,1.06,1073400,{"date":1484,"open":958,"high":1485,"low":1079,"close":495,"change":659,"percent_change":1486,"volume":1487,"transactions":9,"vwap":495},"2025-12-08",14.65,-2.14,919200,{"date":1489,"open":1490,"high":604,"low":614,"close":604,"change":1325,"percent_change":1491,"volume":1492,"transactions":9,"vwap":604},"2025-12-05",14.39,0.83,761700,{"date":1494,"open":625,"high":1490,"low":504,"close":1490,"change":1325,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1490},"2025-12-04",0.84,805900,{"date":1498,"open":1145,"high":1097,"low":1396,"close":962,"change":148,"percent_change":1499,"volume":1500,"transactions":9,"vwap":962},"2025-12-03",2.74,1015200,{"date":1502,"open":505,"high":594,"low":1503,"close":861,"change":476,"percent_change":1183,"volume":1504,"transactions":9,"vwap":861},"2025-12-02",13.73,1307400,{"date":1506,"open":1480,"high":526,"low":1170,"close":980,"change":608,"percent_change":875,"volume":1507,"transactions":9,"vwap":980},"2025-12-01",1356700,{"date":1509,"open":1476,"high":1043,"low":1201,"close":594,"change":355,"percent_change":1510,"volume":1511,"transactions":9,"vwap":594},"2025-11-28",0.97,596200,{"date":1513,"open":975,"high":1514,"low":1374,"close":1476,"change":398,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1476},"2025-11-26",14.54,1.84,1632600,{"date":1518,"open":746,"high":1480,"low":1519,"close":351,"change":749,"percent_change":1520,"volume":1521,"transactions":9,"vwap":351},"2025-11-25",13.61,3.83,1525600,{"date":1523,"open":267,"high":1519,"low":848,"close":473,"change":398,"percent_change":1524,"volume":1525,"transactions":9,"vwap":473},"2025-11-24",1.95,1138100,{"date":1527,"open":396,"high":866,"low":396,"close":430,"change":508,"percent_change":1528,"volume":1529,"transactions":9,"vwap":430},"2025-11-21",3.26,1424600,{"date":1531,"open":1452,"high":537,"low":780,"close":849,"change":651,"percent_change":1532,"volume":1533,"transactions":9,"vwap":849},"2025-11-20",-3.01,1429400,{"date":1535,"open":739,"high":1074,"low":17,"close":298,"change":280,"percent_change":281,"volume":1536,"transactions":9,"vwap":298},"2025-11-19",983600,{"date":1538,"open":473,"high":474,"low":267,"close":260,"change":299,"percent_change":300,"volume":1539,"transactions":9,"vwap":260},"2025-11-18",1099200,{"date":1541,"open":506,"high":1412,"low":237,"close":1383,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1383},"2025-11-17",-0.61,-4.31,1819200,{"date":1546,"open":1547,"high":1044,"low":1423,"close":996,"change":1352,"percent_change":1548,"volume":1549,"transactions":9,"vwap":996},"2025-11-14",14.69,-6.17,1646100,{"date":1551,"open":1552,"high":1553,"low":1031,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2025-11-13",15.37,15.61,15.07,-0.51,-3.27,1668900,{"date":1559,"open":1560,"high":566,"low":1560,"close":1561,"change":1177,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-11-12",15.49,15.58,1.1,1456000,{"date":1565,"open":1553,"high":1566,"low":941,"close":1567,"change":1468,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-11-11",15.73,15.41,-2.28,1865600,{"date":1571,"open":1115,"high":1572,"low":1037,"close":555,"change":576,"percent_change":1573,"volume":1574,"transactions":9,"vwap":555},"2025-11-10",15.81,6.34,2548300,{"date":1576,"open":1577,"high":1578,"low":1045,"close":615,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":615},"2025-11-07",15.97,16.36,-2.11,-12.46,2929900,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2025-11-06",17.52,17.76,16.85,16.94,-0.77,-4.35,1230900,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":607,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-11-05",17.66,17.84,17.37,17.71,-0.23,1302100,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2025-11-04",18.58,18.6,17.48,17.75,-1.22,-6.43,1433200,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":291,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-11-03",19.34,19.35,18.75,18.97,-1.91,1195000,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1610,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1610},"2025-10-31",19.08,19.37,18.94,0.41,2.17,862700,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":781,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-10-30",19.39,19.56,18.74,18.93,-2.12,945700,{"date":1633,"open":1634,"high":177,"low":1635,"close":1610,"change":21,"percent_change":508,"volume":1636,"transactions":9,"vwap":1610},"2025-10-29",19.29,18.98,1268700,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":667,"percent_change":734,"volume":1643,"transactions":9,"vwap":1642},"2025-10-28",19.28,19.31,18.56,19.26,1166900,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1032,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-10-27",19.89,19.91,19.049999,19.22,-1.13,1390500,{"date":1653,"open":1654,"high":1655,"low":1635,"close":1656,"change":1158,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-10-24",19,19.9,19.44,3.57,1647900,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1499,"volume":1666,"transactions":9,"vwap":1664},"2025-10-23",18.37,18.81,18.22,18.77,0.5,1299000,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":734,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-10-22",18.040001,18.39,17.99,18.27,1.16,905900,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":290,"percent_change":608,"volume":1681,"transactions":9,"vwap":1680},"2025-10-21",18.09,18.18,17.7,18.059999,557700,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":318,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-10-20",17.77,18.13,17.54,18.11,3.25,696000,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1686,"change":498,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1686},"2025-10-17",17.43,17.8,17.25,-0.79,694400,{"date":1698,"open":1671,"high":1669,"low":1699,"close":1700,"change":1032,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-10-16",17.59,17.68,-1.23,595400,{"date":1704,"open":1596,"high":1705,"low":1706,"close":1707,"change":753,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-10-15",18,17.61,17.9,2.46,711400,{"date":1711,"open":1712,"high":1699,"low":1713,"close":1714,"change":807,"percent_change":1276,"volume":1715,"transactions":9,"vwap":1714},"2025-10-14",16.83,16.78,17.47,1028400,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-10-13",17.09,17.33,16.95,17.18,0.51,3.06,822200,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-10-10",17.35,17.45,16.6,16.67,-0.68,-3.92,847500,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1727,"change":269,"percent_change":749,"volume":1739,"transactions":9,"vwap":1727},"2025-10-09",17.22,17.38,16.86,843200,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":190,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-10-08",17,17.31,16.88,17.26,2.19,603500,{"date":1749,"open":1750,"high":1750,"low":1751,"close":934,"change":608,"percent_change":1752,"volume":1753,"transactions":9,"vwap":934},"2025-10-07",17.62,16.56,-1.63,946800,{"date":1755,"open":1756,"high":1757,"low":1720,"close":1758,"change":441,"percent_change":559,"volume":1759,"transactions":9,"vwap":1758},"2025-10-06",17.46,17.55,17.17,893000,{"date":1761,"open":1721,"high":1762,"low":1763,"close":1694,"change":1177,"percent_change":46,"volume":1764,"transactions":9,"vwap":1694},"2025-10-03",17.83,17.15,873500,{"date":1766,"open":1767,"high":1768,"low":1712,"close":1769,"change":765,"percent_change":1326,"volume":1770,"transactions":9,"vwap":1769},"2025-10-02",17.030001,17.16,17.08,1051400,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1775,"change":201,"percent_change":230,"volume":1776,"transactions":9,"vwap":1775},"2025-10-01",16.62,17.02,16.92,1230300,{"date":1778,"open":1721,"high":1779,"low":1780,"close":1720,"change":1016,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1720},"2025-09-30",17.27,16.71,-1.11,1283400,{"date":1784,"open":1785,"high":1768,"low":1738,"close":1785,"change":1325,"percent_change":1146,"volume":1786,"transactions":9,"vwap":1785},"2025-09-29",17.14,1061100,{"date":1788,"open":1789,"high":1736,"low":1713,"close":1774,"change":705,"percent_change":1299,"volume":1790,"transactions":9,"vwap":1774},"2025-09-26",16.9,980300,{"date":1792,"open":934,"high":1742,"low":1793,"close":1794,"change":498,"percent_change":281,"volume":1795,"transactions":9,"vwap":1794},"2025-09-25",16.49,16.91,2096500,{"date":1797,"open":1705,"high":1705,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-09-24",17.040001,17.049999,-0.94,-5.23,1419500,{"date":1804,"open":1602,"high":1612,"low":1671,"close":1671,"change":1069,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1671},"2025-09-23",-2.97,770900,{"date":1808,"open":1669,"high":1602,"low":1809,"close":1810,"change":380,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-09-22",17.87,18.54,2.6,1078100,{"date":1814,"open":1815,"high":1685,"low":1816,"close":1817,"change":108,"percent_change":944,"volume":1818,"transactions":9,"vwap":1817},"2025-09-19",18.01,17.81,18.07,1685700,{"date":1820,"open":1670,"high":1821,"low":1705,"close":1815,"change":712,"percent_change":1069,"volume":1822,"transactions":9,"vwap":1815},"2025-09-18",18.5,2399800,{"date":1824,"open":1705,"high":1661,"low":1825,"close":1687,"change":829,"percent_change":969,"volume":1826,"transactions":9,"vwap":1687},"2025-09-17",17.85,1317500,{"date":1828,"open":1829,"high":1830,"low":1603,"close":1815,"change":944,"percent_change":688,"volume":1831,"transactions":9,"vwap":1815},"2025-09-16",17.67,18.1,960500,{"date":1833,"open":1750,"high":1834,"low":1835,"close":1700,"change":123,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1700},"2025-09-15",17.96,17.5,1.43,939300,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1692,"change":269,"percent_change":749,"volume":1843,"transactions":9,"vwap":1692},"2025-09-12",17.24,17.65,17.23,997100,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":508,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-09-11",17.07,17.57,16.97,17.34,2.48,1550300,{"date":1853,"open":1686,"high":1585,"low":1854,"close":1775,"change":1855,"percent_change":1136,"volume":1856,"transactions":9,"vwap":1775},"2025-09-10",16.53,-0.59,1826400,{"date":1858,"open":1680,"high":1687,"low":1737,"close":1859,"change":389,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-09-09",17.51,-3.21,1770700,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1677,"change":607,"percent_change":1032,"volume":1867,"transactions":9,"vwap":1677},"2025-09-08",18.2,18.59,18.08,1002900,{"date":1869,"open":1870,"high":1670,"low":1871,"close":1685,"change":280,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1685},"2025-09-05",18.26,17.91,-0.6,1464200,{"date":1875,"open":1876,"high":1877,"low":1816,"close":1878,"change":211,"percent_change":1879,"volume":1159,"transactions":9,"vwap":1878},"2025-09-04",18.35,18.41,18.24,-0.92,{"date":1881,"open":1685,"high":1612,"low":1669,"close":1877,"change":380,"percent_change":1347,"volume":1882,"transactions":9,"vwap":1877},"2025-09-03",2265400,{"date":1884,"open":1737,"high":1671,"low":1885,"close":1886,"change":867,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-09-02",17.12,17.94,3.04,1917500,{"date":1890,"open":1693,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-08-29",17.95,17.21,17.41,-0.44,-2.46,1577200,{"date":1898,"open":1596,"high":1899,"low":1686,"close":1825,"change":587,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1825},"2025-08-28",17.88,1.54,933500,{"date":1903,"open":1892,"high":1593,"low":1763,"close":1904,"change":153,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-08-27",17.58,2.03,1289300,{"date":1908,"open":1909,"high":1595,"low":1775,"close":1842,"change":687,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1842},"2025-08-26",17.1,1.41,1206200,{"date":1913,"open":1904,"high":1914,"low":1915,"close":1915,"change":1069,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-08-25",17.74,16.99,-3.14,1598800,{"date":1919,"open":1742,"high":1809,"low":1742,"close":1686,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1686},"2025-08-22",0.7,4.16,1729600,{"date":1924,"open":1925,"high":1926,"low":1751,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-08-21",16.66,16.93,16.84,0.18,1.08,1247900,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1925,"change":299,"percent_change":1309,"volume":1936,"transactions":9,"vwap":1925},"2025-08-20",16.75,16.76,16.41,860100,{"date":1938,"open":1799,"high":1842,"low":1939,"close":1713,"change":476,"percent_change":875,"volume":1940,"transactions":9,"vwap":1713},"2025-08-19",16.68,784100,{"date":1942,"open":96,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-08-18",17.3,16.44,17.11,0.64,3.89,1381900,{"date":1950,"open":1925,"high":1738,"low":1951,"close":1952,"change":335,"percent_change":1440,"volume":1953,"transactions":9,"vwap":1952},"2025-08-15",16.1,16.47,1157600,{"date":1955,"open":1789,"high":1945,"low":1956,"close":1729,"change":1461,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1729},"2025-08-14",16.39,-3.77,1753300,{"date":1960,"open":1864,"high":1961,"low":1962,"close":1694,"change":300,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1694},"2025-08-13",18.49,16.72,-4.91,2905800,{"date":1966,"open":1909,"high":1967,"low":1799,"close":1968,"change":576,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-08-12",18.48,18.14,5.47,4775100,{"date":1972,"open":1793,"high":1893,"low":1973,"close":1974,"change":53,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-08-11",16.38,17.2,2.93,3047600,{"date":1978,"open":1979,"high":1979,"low":1780,"close":1780,"change":616,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1780},"2025-08-08",19.25,1.7,4649100,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":944,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-08-07",16.24,16.46,15.86,16.43,2.05,1569300,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1951,"change":667,"percent_change":123,"volume":1995,"transactions":9,"vwap":1951},"2025-08-06",16.059999,16.23,15.96,1029100,{"date":1997,"open":1998,"high":1999,"low":1992,"close":1992,"change":290,"percent_change":659,"volume":2000,"transactions":9,"vwap":1992},"2025-08-05",16.34,16.58,853300,{"date":2002,"open":2003,"high":2004,"low":2003,"close":2005,"change":153,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-08-04",15.68,16.19,16.11,2.22,982200,{"date":2009,"open":2010,"high":1603,"low":1030,"close":2011,"change":1894,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-08-01",15.9,15.76,-2.72,1492100,{"date":2015,"open":2016,"high":1956,"low":2017,"close":2018,"change":1250,"percent_change":1069,"volume":2019,"transactions":9,"vwap":2018},"2025-07-31",16.27,15.95,16.2,1333800,{"date":2021,"open":2022,"high":1854,"low":1951,"close":2023,"change":326,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-07-30",16.22,16.29,1.18,1336800,{"date":2027,"open":1952,"high":2028,"low":1951,"close":1951,"change":202,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1951},"2025-07-29",16.8,-1.47,1148600,{"date":2032,"open":2033,"high":1952,"low":2034,"close":1998,"change":705,"percent_change":270,"volume":2035,"transactions":9,"vwap":1998},"2025-07-28",16.26,16.01,1017400,{"date":2037,"open":2038,"high":1793,"low":2005,"close":1993,"change":230,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1993},"2025-07-25",16.45,-1.1,1076100,{"date":2042,"open":1794,"high":1909,"low":1998,"close":1935,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1935},"2025-07-24",-0.38,-2.26,983500,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2050,"change":261,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-07-23",16.17,16.82,16.79,3.71,1267600,{"date":2054,"open":1984,"high":1987,"low":2055,"close":2004,"change":2056,"percent_change":291,"volume":2057,"transactions":9,"vwap":2004},"2025-07-22",15.87,-0.06,1192300,{"date":2059,"open":1935,"high":2038,"low":933,"close":2060,"change":712,"percent_change":1542,"volume":2061,"transactions":9,"vwap":2060},"2025-07-21",16.25,1278900,{"date":2063,"open":2064,"high":1751,"low":2005,"close":2065,"change":705,"percent_change":270,"volume":2066,"transactions":9,"vwap":2065},"2025-07-18",16.33,16.35,1405100,{"date":2068,"open":2048,"high":1956,"low":2017,"close":1984,"change":844,"percent_change":326,"volume":2069,"transactions":9,"vwap":1984},"2025-07-17",1285200,{"date":2071,"open":2023,"high":1973,"low":2034,"close":2072,"change":667,"percent_change":123,"volume":2073,"transactions":9,"vwap":2072},"2025-07-16",16.21,827500,{"date":2075,"open":2076,"high":1985,"low":2077,"close":2048,"change":201,"percent_change":1016,"volume":2078,"transactions":9,"vwap":2048},"2025-07-15",16.31,16.09,866900,{"date":2080,"open":2081,"high":2023,"low":557,"close":2018,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2018},"2025-07-14",15.66,0.48,3.05,940900,{"date":2086,"open":2072,"high":2065,"low":2081,"close":2087,"change":741,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-07-11",15.72,-3.5,866500,{"date":2091,"open":1998,"high":2092,"low":2093,"close":2023,"change":1016,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2023},"2025-07-10",16.55,16.14,-1.15,809600,{"date":2097,"open":1780,"high":1586,"low":1213,"close":96,"change":728,"percent_change":2098,"volume":2099,"transactions":9,"vwap":96},"2025-07-09",-0.9,1084100,{"date":2101,"open":1789,"high":1848,"low":2102,"close":2103,"change":1397,"percent_change":1008,"volume":2104,"transactions":9,"vwap":2103},"2025-07-08",16.4,16.63,1623300,{"date":2106,"open":2107,"high":1692,"low":2108,"close":2109,"change":2098,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-07-07",17.29,16.65,16.7,-5.11,1084800,{"date":2113,"open":2114,"high":2115,"low":2114,"close":2116,"change":1158,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-07-03",17.01,17.98,17.6,3.96,1481800,{"date":2120,"open":1842,"high":2121,"low":2103,"close":1926,"change":990,"percent_change":1701,"volume":2122,"transactions":9,"vwap":1926},"2025-07-02",17.28,1183300,{"date":2124,"open":1789,"high":1847,"low":1586,"close":1785,"change":1928,"percent_change":1481,"volume":2125,"transactions":9,"vwap":1785},"2025-07-01",2207800,{"date":2127,"open":1785,"high":1736,"low":2128,"close":2129,"change":990,"percent_change":1605,"volume":2130,"transactions":9,"vwap":2129},"2025-06-30",16.74,16.96,1004400,{"date":2132,"open":2133,"high":1835,"low":1586,"close":1758,"change":1016,"percent_change":953,"volume":2134,"transactions":9,"vwap":1758},"2025-06-27",17.4,1880000,{"date":2136,"open":1718,"high":1835,"low":2137,"close":2138,"change":261,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-06-26",16.77,17.36,3.58,2072200,{"date":2142,"open":1934,"high":1909,"low":2103,"close":1934,"change":607,"percent_change":202,"volume":2143,"transactions":9,"vwap":1934},"2025-06-25",1797000,{"date":2145,"open":2146,"high":2147,"low":2108,"close":2028,"change":355,"percent_change":1495,"volume":2148,"transactions":9,"vwap":2028},"2025-06-24",16.81,17.059999,1512400,{"date":2150,"open":1774,"high":1785,"low":1998,"close":1925,"change":823,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1925},"2025-06-23",-2.63,1429200,{"date":2154,"open":1743,"high":1584,"low":1720,"close":1945,"change":299,"percent_change":1321,"volume":2155,"transactions":9,"vwap":1945},"2025-06-20",2739100,{"date":2157,"open":1840,"high":1603,"low":1798,"close":1842,"change":290,"percent_change":1388,"volume":2158,"transactions":9,"vwap":1842},"2025-06-18",1119400,{"date":2160,"open":1974,"high":1679,"low":1785,"close":2121,"change":2161,"percent_change":807,"volume":2162,"transactions":9,"vwap":2121},"2025-06-17",0.05,1296800,{"date":2164,"open":1846,"high":1699,"low":1744,"close":1842,"change":765,"percent_change":576,"volume":2165,"transactions":9,"vwap":1842},"2025-06-16",1382700,{"date":2167,"open":2092,"high":1885,"low":1985,"close":1846,"change":668,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1846},"2025-06-13",1.79,940600,{"date":2171,"open":1794,"high":1799,"low":1939,"close":2137,"change":2172,"percent_change":2029,"volume":2173,"transactions":9,"vwap":2137},"2025-06-12",-0.25,718800,{"date":2175,"open":1945,"high":1779,"low":2028,"close":1774,"change":1397,"percent_change":781,"volume":2176,"transactions":9,"vwap":1774},"2025-06-11",1294000,{"date":2178,"open":1714,"high":1699,"low":2114,"close":1718,"change":2172,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1718},"2025-06-10",-1.44,1082100,{"date":2182,"open":1926,"high":1595,"low":2183,"close":1849,"change":969,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1849},"2025-06-09",16.52,3.34,956200,{"date":2187,"open":2076,"high":1745,"low":2022,"close":1713,"change":318,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1713},"2025-06-06",3.52,1854400,{"date":2191,"open":2192,"high":2023,"low":958,"close":2072,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2072},"2025-06-05",15.5,1.61,11.03,2296900,{"date":2197,"open":585,"high":1024,"low":1117,"close":958,"change":2056,"percent_change":781,"volume":2198,"transactions":9,"vwap":958},"2025-06-04",470200,{"date":2200,"open":606,"high":597,"low":2201,"close":494,"change":1055,"percent_change":2202,"volume":2203,"transactions":9,"vwap":494},"2025-06-03",14.4,1.38,573600,{"date":2205,"open":1480,"high":594,"low":506,"close":1124,"change":355,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1124},"2025-06-02",0.98,1049600,{"date":2209,"open":456,"high":606,"low":466,"close":1097,"change":318,"percent_change":759,"volume":2210,"transactions":9,"vwap":1097},"2025-05-30",1930900,{"date":2212,"open":1176,"high":1396,"low":361,"close":1467,"change":1055,"percent_change":2213,"volume":2214,"transactions":9,"vwap":1467},"2025-05-29",1.48,737200,{"date":2216,"open":456,"high":456,"low":248,"close":258,"change":952,"percent_change":2217,"volume":2218,"transactions":9,"vwap":258},"2025-05-28",-1.17,893700,{"date":2220,"open":1383,"high":485,"low":267,"close":485,"change":1621,"percent_change":2221,"volume":2222,"transactions":9,"vwap":485},"2025-05-27",3.08,593700,{"date":2224,"open":692,"high":277,"low":786,"close":298,"change":1171,"percent_change":2225,"volume":2226,"transactions":9,"vwap":298},"2025-05-23",-1.99,481700,{"date":2228,"open":1519,"high":855,"low":1383,"close":466,"change":1397,"percent_change":1555,"volume":2229,"transactions":9,"vwap":466},"2025-05-22",411100,{"date":2231,"open":333,"high":1084,"low":333,"close":1176,"change":20,"percent_change":748,"volume":2232,"transactions":9,"vwap":1176},"2025-05-21",687200,{"date":2234,"open":473,"high":1059,"low":666,"close":746,"change":529,"percent_change":529,"volume":2235,"transactions":9,"vwap":746},"2025-05-20",422100,{"date":2237,"open":276,"high":1182,"low":692,"close":746,"change":441,"percent_change":389,"volume":2238,"transactions":9,"vwap":746},"2025-05-19",571900,{"date":2240,"open":306,"high":518,"low":287,"close":485,"change":441,"percent_change":389,"volume":2241,"transactions":9,"vwap":485},"2025-05-16",682400,{"date":2243,"open":1074,"high":353,"low":666,"close":1089,"change":2161,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1089},"2025-05-15",0.36,817900,{"date":2247,"open":1436,"high":1089,"low":277,"close":1059,"change":983,"percent_change":1335,"volume":2248,"transactions":9,"vwap":1059},"2025-05-14",788700,{"date":2250,"open":333,"high":297,"low":278,"close":1060,"change":817,"percent_change":1975,"volume":2251,"transactions":9,"vwap":1060},"2025-05-13",1087400,{"date":2253,"open":680,"high":289,"low":2254,"close":237,"change":67,"percent_change":2255,"volume":2256,"transactions":9,"vwap":237},"2025-05-12",12.26,7.24,1659200,{"date":2258,"open":2259,"high":828,"low":2260,"close":189,"change":2168,"percent_change":2049,"volume":2261,"transactions":9,"vwap":189},"2025-05-09",11.68,11.59,1630700,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2264,"change":687,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2264},"2025-05-08",10.64,11.3,10.3,2.31,1358900,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":108,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-05-07",10.36,10.46,10.2,10.4,0.58,598300,{"date":2278,"open":2279,"high":2280,"low":2279,"close":2281,"change":269,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-05-06",10,10.41,10.34,0.88,685600,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":712,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-05-05",10.26,10.53,10.15,10.25,-0.97,630800,{"date":2293,"open":2273,"high":2294,"low":2288,"close":2295,"change":398,"percent_change":1230,"volume":2296,"transactions":9,"vwap":2295},"2025-05-02",10.45,10.35,465200,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":398,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-05-01",9.95,10.16,9.81,10.09,2.64,640600,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":712,"percent_change":838,"volume":2311,"transactions":9,"vwap":2310},"2025-04-30",9.6,9.88,9.4,9.83,665600,{"date":2313,"open":2308,"high":2314,"low":2315,"close":2316,"change":844,"percent_change":668,"volume":2317,"transactions":9,"vwap":2316},"2025-04-29",10.06,9.79,9.93,493600,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":497,"percent_change":1118,"volume":2324,"transactions":9,"vwap":2323},"2025-04-28",9.85,9.96,9.67,9.9,567000,{"date":2326,"open":2327,"high":2316,"low":2328,"close":2329,"change":1928,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-04-25",9.65,9.59,9.92,1.85,425500,{"date":2333,"open":2334,"high":2335,"low":2334,"close":2336,"change":153,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-04-24",9.39,9.76,9.74,3.73,465900,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2334,"change":1335,"percent_change":735,"volume":2344,"transactions":9,"vwap":2334},"2025-04-23",9.64,9.73,9.32,489300,{"date":182,"open":2346,"high":2347,"low":178,"close":2348,"change":748,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},9.17,9.35,9.24,0.76,619500]