[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CC":3,"homepage-market-summary":35,"stock-historical-CC":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"The Chemours Company","NYSE",null,"CHEMICALS & ALLIED PRODUCTS","The Chemours Co is a provider of chemicals. It delivers customized solutions with a wide range of industrial and specialty chemicals products for various markets including coatings, plastics, refrigeration, air conditioning, paints and coatings, plastics, transportation, semiconductor, and others. The company's operating segments include Titanium Technologies, Thermal & Specialized Solutions, and Advanced Performance Materials. It generates maximum revenue from the Titanium Technologies segment. The Titanium Technologies segment is a producer of TiO2 pigment, a premium white pigment used to deliver whiteness, brightness, opacity, durability, efficiency, and protection across a variety of applications. Geographically, the company derives a majority of its revenue from North America.","5,700","Wilmington, DE",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.5529,0.35,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},13.71,13.65,13.835,13.55,13.48,0.23,1.71,2135392.832878,25725,13.7184,28.67,10.44,2823473.821750406,17.9,2839,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":17,"price":157,"is_up":44},"Comm Services","XLC",110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":51,"page_size":178,"total_pages":51,"summary":179,"data":185},365,1000,{"period_high":30,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},9.13,3184254,1162252829.259352,13.68,"2025-04-22",[186,187,196,207,218,229,239,249,259,270,279,288,298,308,319,330,341,352,362,372,383,393,404,414,425,434,442,450,459,469,478,489,497,506,515,526,533,542,551,559,570,580,589,600,611,621,631,641,652,661,670,681,691,700,710,717,724,733,742,750,758,766,774,782,789,798,806,815,824,832,839,848,857,866,874,882,891,900,908,916,922,930,938,946,954,962,970,979,988,996,1002,1008,1014,1021,1027,1035,1042,1051,1059,1067,1076,1084,1090,1098,1107,1114,1122,1130,1139,1147,1156,1164,1172,1179,1187,1195,1202,1210,1218,1223,1231,1238,1247,1254,1261,1269,1276,1281,1287,1295,1301,1306,1313,1320,1327,1334,1343,1352,1358,1366,1373,1381,1388,1394,1398,1404,1412,1417,1425,1433,1440,1447,1453,1460,1465,1473,1480,1487,1495,1501,1506,1513,1521,1527,1534,1541,1550,1557,1563,1569,1574,1579,1584,1590,1597,1604,1613,1620,1628,1632,1638,1644,1651,1656,1663,1671,1680,1688,1696,1704,1711,1718,1725,1732,1739,1746,1754,1760,1767,1773,1777,1784,1790,1797,1805,1812,1819,1826,1831,1839,1845,1853,1859,1867,1873,1881,1889,1896,1903,1911,1918,1925,1930,1936,1942,1948,1955,1960,1966,1972,1980,1985,1993,2001,2008,2014,2022,2029,2036,2042,2046,2053,2059,2065,2071,2080,2087,2094,2097,2102,2108,2114,2121,2127,2133,2138,2143,2151,2157,2163,2168,2175,2181,2185,2191,2197,2202,2205,2211,2217,2222,2228,2234,2241,2246,2251,2255,2259,2265,2269,2274,2279,2284,2290,2295,2299,2305,2311,2317,2322,2327,2332,2340,2346,2352,2358,2364,2370,2374,2379,2383,2389,2394,2398,2402,2408,2415,2420,2427,2432,2436,2442,2447,2453,2457,2463,2470,2476,2481,2486,2492,2496,2503,2510,2518,2522,2530,2536,2542,2546,2551,2556,2561,2567,2574,2582,2590,2596,2603,2608,2614,2620,2626,2632,2639,2644,2649,2654,2661,2668,2673,2678,2682,2687,2694,2698,2703,2709,2714,2719,2724,2728,2731,2735,2738],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":189,"low":190,"close":24,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",13.7,13.14,-0.09,-0.66,1984939.295229,20183,13.4421,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",14.03,14.0433,13.56,13.57,-0.32,-2.3,2400982.002475,26289,13.669,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",14.27,14.33,13.81,13.89,-0.24,-1.7,2035982.888977,23143,13.9611,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",14.38,14.49,14.1,14.13,-0.33,-2.28,1244559.529795,16795,14.2044,{"date":230,"open":209,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",14.64,14.19,14.46,0.27,1.9,1767438.707367,23501,14.4422,{"date":240,"open":241,"high":242,"low":243,"close":232,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",14.66,14.675,13.98,-0.55,-3.73,2238941.636743,26644,14.1911,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":213,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",14.93,14.94,14.635,14.74,-1.6,1053942.925191,17108,14.7542,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",14.63,15.1,14.57,14.98,0.45,3.1,1817219.633216,23935,14.9089,{"date":271,"open":261,"high":242,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",14.34,14.53,0.19,1.32,1279292.981509,15258,14.5388,{"date":280,"open":281,"high":281,"low":282,"close":272,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",14.42,14.15,-0.1,-0.69,2775321.701538,17861,14.32,{"date":289,"open":254,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",14.77,14.385,14.44,0.02,0.14,1989178.139161,19941,14.4894,{"date":299,"open":300,"high":301,"low":302,"close":281,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",14.86,14.905,14.105,-0.26,-1.77,2139876.926885,23921,14.4846,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",14.5,14.85,14.35,14.68,0.1,0.69,2784394.843988,23034,14.6753,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",14.75,14.9,14.5253,14.58,-0.45,-2.99,1667529.288689,23025,14.6608,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",15.22,15.28,14.975,15.03,-0.04,-0.27,1180984.340164,19090,15.0778,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",15.4,15.45,15.01,15.07,0.03,0.2,1981451.85043,25014,15.1786,{"date":353,"open":354,"high":355,"low":335,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",15.6,15.62,15.04,-0.41,-2.65,1743349.217182,17749,15.1134,{"date":363,"open":364,"high":365,"low":366,"close":344,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",15.29,15.605,15.24,0.15,0.98,1894704.470117,24128,15.459,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",15.26,15.61,15.16,15.3,-0.18,-1.16,1191682.522235,15387,15.3317,{"date":384,"open":385,"high":386,"low":332,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",15.78,15.81,15.48,-0.2,-1.28,1355568.145731,17441,15.5451,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",15.25,15.96,15.17,15.68,0.58,3.84,1856311.806648,23213,15.7527,{"date":405,"open":406,"high":407,"low":408,"close":262,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",15.36,15.5,14.97,-0.46,-2.96,2507712.996741,25621,15.0925,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",15.79,15.93,15.345,15.56,-0.06,-0.38,1987761.368415,21715,15.5336,{"date":426,"open":427,"high":428,"low":429,"close":355,"change":303,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",16.08,16.22,15.47,-1.64,1221049.733886,16938,15.7195,{"date":435,"open":385,"high":436,"low":419,"close":437,"change":314,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",15.94,15.88,0.63,1251991.624968,15965,15.7969,{"date":443,"open":444,"high":437,"low":445,"close":385,"change":446,"percent_change":112,"volume":447,"transactions":448,"vwap":449},"2026-08-26",15.66,15.475,0.01,1388222.48145,19628,15.7346,{"date":451,"open":452,"high":453,"low":397,"close":454,"change":152,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",15.64,15.87,15.77,2.47,1679400.559078,18234,15.7299,{"date":460,"open":461,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",15.9,15.245,15.39,-0.58,-3.63,1489846.694173,21872,15.406,{"date":470,"open":386,"high":471,"low":454,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",16.19,15.97,0.28,1.78,1185794.242612,15544,15.9819,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",15.72,16.06,15.59,15.69,-0.22,-1.38,1781224.294585,23855,15.7418,{"date":490,"open":355,"high":491,"low":355,"close":492,"change":58,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",16.305,15.91,3.18,1776133.324281,22584,15.9739,{"date":498,"open":387,"high":499,"low":356,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",15.55,15.42,-0.3,-1.91,1908307.445101,25158,15.3485,{"date":507,"open":453,"high":508,"low":509,"close":480,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",15.99,15.38,-0.13,-0.82,1933745.036198,22340,15.6418,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",15.51,16.03,15.44,15.85,0.59,3.87,2170024.14113,29246,15.7928,{"date":527,"open":528,"high":406,"low":233,"close":374,"change":293,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",14.96,0.13,3591865.341472,36059,15.1672,{"date":534,"open":535,"high":452,"low":536,"close":366,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-12",15.23,14.95,0.44,2.97,3912607.642246,36678,15.2331,{"date":543,"open":536,"high":544,"low":231,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",15.275,14.8,0.21,1.44,3318589.860103,39072,14.9232,{"date":552,"open":397,"high":499,"low":553,"close":554,"change":379,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",14.47,14.59,-7.37,4743261.139297,58184,14.7585,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",15.41,16.23,15.34,15.75,0.64,4.24,2872584.689692,37593,15.8478,{"date":571,"open":572,"high":573,"low":572,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",14.62,15.535,15.11,0.52,3.56,5383040.352185,52247,15.1767,{"date":581,"open":582,"high":583,"low":324,"close":554,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",16.01,16.045,-3.34,-18.63,10365288.49886,93648,14.9054,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",17.4,17.97,17.08,17.93,0.82,4.79,2820662.268655,32426,17.7004,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-03",16.78,17.2,16.62,17.11,0.5,3.01,2565962.341076,29411,16.9781,{"date":612,"open":613,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-31",17.17,16.18,16.61,-0.5,-2.92,1935749.071769,24059,16.6131,{"date":622,"open":623,"high":624,"low":625,"close":605,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",16.96,17.15,16.75,0.62,3.76,1278173.623421,16347,16.997,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":464,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-29",17.09,17.18,16.28,16.49,-3.4,1880124.576229,27019,16.5501,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",16.99,17.32,16.81,17.07,0.09,0.53,1633126.43613,22108,17.0328,{"date":653,"open":654,"high":654,"low":655,"close":656,"change":213,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-27",17.39,16.74,16.98,-1.39,2748571.825583,25433,16.9501,{"date":662,"open":663,"high":663,"low":605,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-24",17.71,17.22,-0.25,-1.43,1545951.449548,21168,17.2476,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-23",18.37,18.73,17.33,17.47,-0.77,-4.22,1825454.798801,22917,17.6174,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":147,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-22",17.94,18.625,17.61,18.24,1.79,1937824.962512,22443,18.3373,{"date":692,"open":693,"high":694,"low":664,"close":695,"change":163,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-21",17.48,18.12,17.92,4.31,2428519.196671,26671,17.8769,{"date":701,"open":702,"high":703,"low":704,"close":634,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-20",17.45,17.505,17.06,-0.34,-1.94,1675211.556336,21672,17.2402,{"date":711,"open":646,"high":712,"low":713,"close":714,"change":274,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-07-17",17.865,17.01,17.52,1.1,1517300,{"date":718,"open":719,"high":684,"low":720,"close":674,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":674},"2026-07-16",18.17,17.075001,-1.18,-6.37,2893200,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-15",18.91,19.22,18.09,18.51,-0.12,-0.64,2064400,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-14",18.54,18.84,18.32,18.63,0.51,2.81,3374200,{"date":743,"open":744,"high":745,"low":746,"close":694,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":694},"2026-07-13",17.82,18.45,17.55,0.31,1.74,2241700,{"date":751,"open":752,"high":753,"low":674,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-10",17.64,18.040001,17.81,0.42,2.42,1952000,{"date":759,"open":760,"high":761,"low":762,"close":654,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":654},"2026-07-09",18.19,18.72,17.26,-0.99,-5.39,3499300,{"date":767,"open":768,"high":727,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-08",18.83,18.16,18.38,-0.47,-2.49,1841200,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":142,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-07",18.02,18.92,17.965,18.85,3.63,2895100,{"date":783,"open":784,"high":785,"low":786,"close":760,"change":511,"percent_change":787,"volume":788,"transactions":9,"vwap":760},"2026-07-06",18.95,19.040001,17.87,-4.31,2983400,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-02",19.9,20.58,18.8,19.01,-1.13,-5.61,2818500,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":421,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-07-01",20.07,20.91,19.78,20.14,-1.85,1881700,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-30",20.34,20.705,19.83,20.52,0.26,1.28,3092200,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-29",20.51,20.7,19.435,20.26,-0.48,-2.31,3735200,{"date":825,"open":818,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-26",20.855,19.93,20.74,-0.62,-2.9,6772000,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":274,"percent_change":72,"volume":838,"transactions":9,"vwap":837},"2026-06-25",21.14,21.84,20.02,21.36,2175900,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-24",19.7,21.368,19.12,21.17,1.21,6.06,6212400,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-23",20.59,21.18,19.935,19.96,-1.5,-6.99,2177900,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-22",21.6,21.76,20.95,21.46,-0.31,-1.42,1836600,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":665,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-18",22.27,22.33,21.62,21.77,-1.14,2477200,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":17,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-17",21.93,23.125,21.683,22.02,1.62,1977300,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-16",22.51,23.33,21.33,21.67,-0.76,-3.39,2392000,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-15",22.28,22.69,22,22.43,0.43,1.95,2231200,{"date":901,"open":902,"high":903,"low":904,"close":895,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":895},"2026-06-12",21.68,22.35,21.55,0.48,2.23,1223800,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":845,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-11",20.78,21.73,20.77,21.52,5.96,1564900,{"date":917,"open":918,"high":919,"low":836,"close":920,"change":647,"percent_change":265,"volume":921,"transactions":9,"vwap":920},"2026-06-10",20.059999,20.695,20.31,1884700,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":731,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-09",21.07,21.26,19.73,20.22,-3.07,3847400,{"date":931,"open":932,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-08",21.049999,20.35,20.86,0.36,1.76,1175400,{"date":939,"open":940,"high":941,"low":933,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-05",21.37,21.5,20.5,-1.17,-5.4,2185400,{"date":947,"open":948,"high":949,"low":950,"close":887,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":887},"2026-06-04",22.1,22.26,21.34,-0.94,-4.16,2410900,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":731,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-06-03",23.19,23.37,22.595,22.61,-2.75,1509000,{"date":963,"open":959,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-02",23.932,22.58,23.25,0.93,4.17,1853800,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-01",22.2,22.48,21.23,22.32,0.16,0.72,2355500,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-29",22.56,22.895,21.882,22.16,-0.56,-2.46,1921200,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":368,"volume":995,"transactions":9,"vwap":993},"2026-05-28",22.24,23.09,22.15,22.72,0.22,2019100,{"date":997,"open":879,"high":998,"low":835,"close":999,"change":132,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-27",22.53,22.5,1.81,2304200,{"date":1003,"open":1004,"high":1005,"low":940,"close":948,"change":43,"percent_change":1006,"volume":1007,"transactions":9,"vwap":948},"2026-05-26",21.54,22.13,3.42,2173500,{"date":1009,"open":1010,"high":1011,"low":844,"close":940,"change":1012,"percent_change":224,"volume":1013,"transactions":9,"vwap":940},"2026-05-22",21.71,21.925,-0.07,2042200,{"date":1015,"open":1005,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":245,"volume":1020,"transactions":9,"vwap":1018},"2026-05-21",22.31,20.42,21.44,-0.83,3318800,{"date":1022,"open":1023,"high":1024,"low":1023,"close":868,"change":575,"percent_change":1025,"volume":1026,"transactions":9,"vwap":868},"2026-05-20",21.9,22.64,2.39,1703100,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-19",22.74,21.61,21.75,-1.19,-5.19,4166000,{"date":1036,"open":885,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":511,"volume":1041,"transactions":9,"vwap":1039},"2026-05-18",24.049999,22.84,22.94,-0.19,3349700,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-15",24.11,24.29,23.11,23.13,-1.73,-6.96,2378000,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":202,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-14",25.049999,25.69,24.62,24.86,-1.27,2157000,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":739,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-13",24.8,25.62,24.275,25.18,2.07,3910100,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-12",24.97,25.408,24.18,24.67,-0.59,-2.34,3254200,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-11",23.48,25.38,25.26,2.22,9.64,3479900,{"date":1085,"open":1086,"high":885,"low":1087,"close":1088,"change":438,"percent_change":740,"volume":1089,"transactions":9,"vwap":1088},"2026-05-08",22.73,22.195,23.040001,2888700,{"date":1091,"open":1092,"high":1044,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-07",23.31,22.17,22.41,-1.26,-5.32,4777400,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-06",25.185,25.2,23.049999,23.67,-4.27,-15.28,7067100,{"date":1108,"open":1109,"high":30,"low":1110,"close":1111,"change":977,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-05-05",27.63,27.24,27.94,2.65,6032600,{"date":1115,"open":1111,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-04",28.01,26.4,27.22,-0.51,-1.84,3615000,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":137,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-05-01",27,27.76,26.88,27.73,2.89,2472000,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-30",26.36,27.52,26.31,26.95,0.61,2.32,2216900,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":565,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-29",25.98,26.82,25.61,26.34,2.49,2014000,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-28",26.58,26.59,25.49,25.7,-0.78,-2.95,2041100,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":510,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-27",26.63,26.98,25.96,26.48,-0.49,2215800,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":756,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-24",24.41,26.65,24.1,26.61,10,4351700,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":367,"percent_change":626,"volume":1178,"transactions":9,"vwap":1177},"2026-04-23",24.12,24.28,23.51,24.19,2381700,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":147,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-22",24,24.4,23.64,24.040001,1.35,1633000,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":132,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-21",23.49,23.91,23.01,23.72,1.72,1973800,{"date":1196,"open":956,"high":1197,"low":1198,"close":1199,"change":294,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-20",23.54,22.96,23.32,0.6,2256900,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":284,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-17",23.27,23.565,22.7,23.18,-2.89,1964300,{"date":1211,"open":991,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-16",24.13,22.95,23.87,0.84,3.65,2171500,{"date":1219,"open":1038,"high":1220,"low":868,"close":1221,"change":294,"percent_change":1136,"volume":1222,"transactions":9,"vwap":1221},"2026-04-15",23.059999,23.030001,1699000,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":284,"volume":1230,"transactions":9,"vwap":1228},"2026-04-14",22.9,23.16,22.37,22.89,-0.16,1503000,{"date":1232,"open":1225,"high":1233,"low":1234,"close":1102,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1102},"2026-04-13",23.2,22.45,0.34,1.5,1901000,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-10",22.11,22.99,22.059999,22.71,0.87,3.98,2676000,{"date":1248,"open":1249,"high":1250,"low":851,"close":835,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":835},"2026-04-09",21.335,22.36,0.41,1.91,3112700,{"date":1255,"open":1256,"high":981,"low":817,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-08",22.49,21.43,-0.91,-4.07,4091400,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":565,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-04-07",21.58,22.42,21.35,22.34,2.95,2280000,{"date":1270,"open":871,"high":1271,"low":1272,"close":1273,"change":367,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-04-06",22.25,21.29,21.7,0.7,1708500,{"date":1277,"open":1272,"high":1278,"low":1279,"close":904,"change":347,"percent_change":294,"volume":1280,"transactions":9,"vwap":904},"2026-04-02",21.88,21.19,2497300,{"date":1282,"open":1271,"high":1283,"low":1284,"close":913,"change":1119,"percent_change":1285,"volume":1286,"transactions":9,"vwap":913},"2026-04-01",22.355,20.76,-2.32,3232900,{"date":1288,"open":1289,"high":896,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-31",21.45,21.4,22.030001,0.83,3.92,3259500,{"date":1296,"open":895,"high":869,"low":1297,"close":1298,"change":1299,"percent_change":804,"volume":1300,"transactions":9,"vwap":1298},"2026-03-30",21.040001,21.2,-0.4,2687500,{"date":1302,"open":1289,"high":1303,"low":1304,"close":859,"change":293,"percent_change":647,"volume":1305,"transactions":9,"vwap":859},"2026-03-27",21.89,21.16,2517700,{"date":1307,"open":1308,"high":1309,"low":820,"close":1263,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1263},"2026-03-26",20.39,21.69,0.81,3.9,4020600,{"date":1314,"open":1315,"high":1316,"low":1317,"close":912,"change":132,"percent_change":1318,"volume":1319,"transactions":9,"vwap":912},"2026-03-25",20.57,20.96,20.32,1.96,2420100,{"date":1321,"open":737,"high":1322,"low":737,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-24",20.475,20.37,1.87,10.11,3406300,{"date":1328,"open":695,"high":1329,"low":695,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-23",19.059999,18.5,0.8,4.52,3145800,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-20",18.82,19.02,17.59,17.7,-1.24,-6.55,9343100,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-19",18.41,19.54,17.987,18.94,-0.08,-0.42,2890000,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1337,"change":347,"percent_change":976,"volume":1357,"transactions":9,"vwap":1337},"2026-03-18",19.030001,19.575,19,3066000,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1185,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-03-17",17.88,20.08,17.8,18.99,7.65,6140100,{"date":1367,"open":1368,"high":1369,"low":1370,"close":752,"change":1371,"percent_change":132,"volume":1372,"transactions":9,"vwap":752},"2026-03-16",17.72,18.08,17.365,0.07,3105600,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":510,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-03-13",17.69,18.31,17.040001,17.57,-0.73,4146200,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1339,"change":1040,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1339},"2026-03-12",17.68,18.13,17.21,-1.06,2638000,{"date":1389,"open":1390,"high":1391,"low":693,"close":1392,"change":647,"percent_change":739,"volume":1393,"transactions":9,"vwap":1392},"2026-03-11",17.84,18.165,17.89,2651100,{"date":1395,"open":674,"high":770,"low":720,"close":1362,"change":152,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1362},"2026-03-10",2.18,2942300,{"date":1399,"open":1400,"high":702,"low":387,"close":1401,"change":107,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-03-09",16.1,17.42,6.15,4728300,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":705,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-03-06",16.43,16.765,16.12,16.41,-2.03,2910800,{"date":1413,"open":663,"high":744,"low":1414,"close":625,"change":1153,"percent_change":1415,"volume":1416,"transactions":9,"vwap":625},"2026-03-05",16.3,-4.45,3767000,{"date":1418,"open":713,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-04",17.765,16.76,17.53,0.76,4.53,3040600,{"date":1426,"open":713,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-03",17.059999,16.27,16.77,-1.22,-6.78,3984700,{"date":1434,"open":1435,"high":1436,"low":613,"close":1437,"change":665,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-03-02",17.78,18.34,17.99,-1.37,2975000,{"date":1441,"open":1442,"high":1443,"low":625,"close":686,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":686},"2026-02-27",16.88,18.295,0.92,5.31,5489400,{"date":1448,"open":744,"high":33,"low":1449,"close":644,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":644},"2026-02-26",16.95,-0.7,-3.88,2996100,{"date":1454,"open":1455,"high":738,"low":1456,"close":776,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":776},"2026-02-25",18.59,17.83,-0.39,-2.12,2485200,{"date":1461,"open":753,"high":1462,"low":1401,"close":1345,"change":152,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1345},"2026-02-24",18.79,2.11,2794000,{"date":1466,"open":645,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-23",18.35,16.67,18.030001,0.99,5.81,4235100,{"date":1474,"open":1475,"high":927,"low":1476,"close":1377,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1377},"2026-02-20",18.64,16.15,-3.37,-16.51,11407700,{"date":1481,"open":1297,"high":1482,"low":1323,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-19",21.327,20.41,-0.74,-3.5,4436800,{"date":1488,"open":1284,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-18",21.425,20.44,21.15,0.47,2.27,4027400,{"date":1496,"open":1497,"high":826,"low":1498,"close":1499,"change":976,"percent_change":137,"volume":1500,"transactions":9,"vwap":1499},"2026-02-17",20.16,19.65,20.68,3964200,{"date":1502,"open":927,"high":1503,"low":1504,"close":811,"change":314,"percent_change":58,"volume":1505,"transactions":9,"vwap":811},"2026-02-13",21.12,19.977,2587100,{"date":1507,"open":1279,"high":1508,"low":1509,"close":1017,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1017},"2026-02-12",21.85,19.95,-0.6,-2.85,4581200,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-11",19.44,21.09,21.02,1.77,9.19,5521800,{"date":1522,"open":1363,"high":1523,"low":736,"close":1524,"change":147,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-02-10",19.99,19.25,1.69,4151400,{"date":1528,"open":1529,"high":785,"low":1530,"close":1531,"change":1136,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-02-09",18.26,17.91,18.93,3.33,2897700,{"date":1535,"open":613,"high":1536,"low":1537,"close":737,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":737},"2026-02-06",18.47,17.1,1.43,8.47,3522000,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-05",17.58,18.07,16.52,16.89,-1.05,-5.85,3227200,{"date":1551,"open":1552,"high":1553,"low":1552,"close":683,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":683},"2026-02-04",16.7,18.1,1.42,8.6,5523300,{"date":1558,"open":417,"high":655,"low":1559,"close":1545,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1545},"2026-02-03",15.602,0.94,6.03,3840700,{"date":1564,"open":321,"high":1565,"low":321,"close":1566,"change":521,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-02-02",15.745,15.58,3.94,2472400,{"date":1570,"open":528,"high":374,"low":1571,"close":1572,"change":665,"percent_change":430,"volume":1573,"transactions":9,"vwap":1572},"2026-01-30",14.43,14.99,3028200,{"date":1575,"open":366,"high":1576,"low":231,"close":366,"change":529,"percent_change":1577,"volume":1578,"transactions":9,"vwap":366},"2026-01-29",15.43,0.86,2855600,{"date":1580,"open":416,"high":461,"low":528,"close":574,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":574},"2026-01-28",-0.52,-3.33,3063300,{"date":1585,"open":508,"high":1586,"low":561,"close":1587,"change":1588,"percent_change":78,"volume":1589,"transactions":9,"vwap":1587},"2026-01-27",16,15.63,-0.17,2407900,{"date":1591,"open":1592,"high":1593,"low":499,"close":1594,"change":1595,"percent_change":147,"volume":1596,"transactions":9,"vwap":1594},"2026-01-26",15.73,16.24,15.8,0.05,2193900,{"date":1598,"open":1599,"high":1600,"low":1592,"close":564,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":564},"2026-01-23",16.049999,16.125,-0.29,-1.81,1807400,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-01-22",16.35,16.525,15.86,16.040001,-0.15,-0.93,2467700,{"date":1614,"open":1615,"high":1616,"low":1617,"close":471,"change":967,"percent_change":1618,"volume":1619,"transactions":9,"vwap":471},"2026-01-21",15.84,16.385,15.19,6.09,4144200,{"date":1621,"open":1622,"high":1623,"low":1624,"close":374,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":374},"2026-01-20",15,15.35,14.76,-0.35,-2.24,2765200,{"date":1629,"open":1400,"high":1630,"low":499,"close":375,"change":1595,"percent_change":147,"volume":1631,"transactions":9,"vwap":375},"2026-01-16",16.58,5305200,{"date":1633,"open":1634,"high":1635,"low":290,"close":419,"change":1200,"percent_change":1636,"volume":1637,"transactions":9,"vwap":419},"2026-01-15",15.12,15.865,4.01,3437600,{"date":1639,"open":1640,"high":397,"low":1641,"close":528,"change":234,"percent_change":1642,"volume":1643,"transactions":9,"vwap":528},"2026-01-14",14.72,14.354,1.84,3743200,{"date":1645,"open":1646,"high":252,"low":1647,"close":1648,"change":1649,"percent_change":388,"volume":1650,"transactions":9,"vwap":1648},"2026-01-13",14.91,14.31,14.69,-0.03,2503000,{"date":1652,"open":232,"high":300,"low":1653,"close":1640,"change":755,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1640},"2026-01-12",14.145,2.94,3440200,{"date":1657,"open":1658,"high":220,"low":1659,"close":1660,"change":265,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2026-01-09",13.94,13.49,14.3,3.25,3370300,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":137,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-01-08",12.86,13.936,12.8,13.85,5.97,3012600,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-07",13.2,13.3,12.735,13.07,-0.21,-1.58,1855000,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":566,"volume":1687,"transactions":9,"vwap":1685},"2026-01-06",12.73,13.31,12.69,13.28,0.54,2982300,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":58,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2026-01-05",12.31,12.88,12.27,12.74,4,2894700,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1311,"volume":1703,"transactions":9,"vwap":1701},"2026-01-02",11.95,12.39,11.83,12.25,0.46,2718100,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1649,"percent_change":665,"volume":1710,"transactions":9,"vwap":1709},"2025-12-31",11.82,11.975,11.68,11.79,1938400,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1706,"change":1716,"percent_change":943,"volume":1717,"transactions":9,"vwap":1706},"2025-12-30",11.94,12.055,11.81,-0.14,1321600,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":510,"percent_change":78,"volume":1724,"transactions":9,"vwap":1723},"2025-12-29",11.9,12,11.73,11.96,1789600,{"date":1726,"open":1727,"high":1728,"low":1700,"close":1729,"change":647,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-12-26",11.99,12.11,12.09,0.75,1741700,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1721,"change":812,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1721},"2025-12-24",11.72,12.02,11.69,2.21,726700,{"date":1740,"open":1723,"high":1741,"low":1742,"close":1743,"change":303,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-12-23",11.97,11.675,11.74,-2.17,2024800,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1721,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1721},"2025-12-22",11.89,12.395,11.85,0.18,1.52,1727800,{"date":1755,"open":1715,"high":1756,"low":1757,"close":1706,"change":1758,"percent_change":1350,"volume":1759,"transactions":9,"vwap":1706},"2025-12-19",12.13,11.77,-0.05,3331300,{"date":1761,"open":1708,"high":1762,"low":1763,"close":1764,"change":812,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-12-18",12.05,11.647,11.87,2.24,2054600,{"date":1768,"open":1734,"high":1762,"low":1769,"close":1770,"change":1349,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-12-17",11.56,11.61,-0.68,2428300,{"date":1774,"open":1709,"high":1698,"low":1775,"close":1736,"change":191,"percent_change":888,"volume":1776,"transactions":9,"vwap":1736},"2025-12-16",11.55,2030400,{"date":1778,"open":1779,"high":1779,"low":1780,"close":1781,"change":943,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-12-15",13.08,11.765,11.78,-9.03,3454300,{"date":1785,"open":1673,"high":1786,"low":1691,"close":1787,"change":388,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-12-12",13.4,12.95,-1.52,1377700,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":647,"percent_change":315,"volume":1796,"transactions":9,"vwap":1795},"2025-12-11",13.03,13.419,13.02,13.15,1611800,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":142,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-12-10",12.44,13.235,12.3,13.06,5.32,3240700,{"date":1806,"open":1807,"high":1808,"low":1701,"close":1809,"change":348,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-12-09",12.28,13.13,12.4,1.64,2853400,{"date":1813,"open":1814,"high":1815,"low":1729,"close":1816,"change":616,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-12-08",12.72,12.89,12.2,-3.94,2251300,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":976,"percent_change":813,"volume":1825,"transactions":9,"vwap":1824},"2025-12-05",12.54,13.38,12.5,12.7,2383000,{"date":1827,"open":1787,"high":1802,"low":1828,"close":1821,"change":1350,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1821},"2025-12-04",12.455,-3.24,2210400,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":274,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-12-03",12.71,12.99,12.622,12.96,1.49,1402200,{"date":1840,"open":1841,"high":1836,"low":1842,"close":1843,"change":1012,"percent_change":244,"volume":1844,"transactions":9,"vwap":1843},"2025-12-02",12.93,12.48,12.77,1963400,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1595,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-12-01",12.61,13.11,12.51,12.84,0.39,2818100,{"date":1854,"open":1821,"high":1855,"low":1856,"close":1855,"change":147,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-11-28",12.79,12.45,2.57,1453400,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":367,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-11-26",12.33,12.63,12.19,12.47,1.22,2423300,{"date":1868,"open":1736,"high":1869,"low":1769,"close":1870,"change":595,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-11-25",12.46,12.32,7.13,2905100,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":265,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-11-24",11.15,11.665,11,11.5,4.07,3393300,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-11-21",10.51,11.38,11.05,0.57,5.44,3029800,{"date":1890,"open":1891,"high":1892,"low":31,"close":1893,"change":484,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-11-20",10.89,11.17,10.48,-2.06,2483600,{"date":1897,"open":1898,"high":1875,"low":1899,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-11-19",10.98,10.7,-0.23,-2.1,3028500,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":202,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-11-18",11.11,11.29,10.92,10.93,-2.84,2649500,{"date":1912,"open":1715,"high":1913,"low":1914,"close":1915,"change":731,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-11-17",11.86,11.18,11.25,-5.38,2747700,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1748,"change":421,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1748},"2025-11-14",11.92,12.01,11.66,-3.1,2916000,{"date":1926,"open":1862,"high":1682,"low":1927,"close":1692,"change":705,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1692},"2025-11-13",12.255,-2.7,2566800,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1847,"change":336,"percent_change":202,"volume":1935,"transactions":9,"vwap":1847},"2025-11-12",12.75,13.035,12.37,2694400,{"date":1937,"open":1932,"high":1938,"low":1939,"close":1940,"change":283,"percent_change":1153,"volume":1941,"transactions":9,"vwap":1940},"2025-11-11",12.87,12.38,12.65,2179300,{"date":1943,"open":1944,"high":1795,"low":1863,"close":1932,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1932},"2025-11-10",12.62,0.24,1.92,3577000,{"date":1949,"open":1884,"high":1950,"low":1951,"close":1849,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1849},"2025-11-07",12.6,10.57,0.77,6.56,9955900,{"date":1956,"open":1957,"high":1809,"low":1722,"close":1743,"change":863,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1743},"2025-11-06",12.1,-2.57,3958100,{"date":1961,"open":1690,"high":1962,"low":1963,"close":1762,"change":1229,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1762},"2025-11-05",12.435,12.04,-1.31,4558700,{"date":1967,"open":1968,"high":1849,"low":1729,"close":1969,"change":771,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-11-04",12.29,12.21,-3.71,3304500,{"date":1973,"open":1673,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-11-03",13.339,12.535,12.68,-0.71,-5.3,2966700,{"date":1981,"open":1802,"high":1659,"low":1836,"close":1982,"change":234,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-10-31",13.39,2.06,2375400,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":731,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-10-30",13.45,13.575,12.97,13.12,-4.65,2113700,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":191,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-10-29",13.79,14.28,13.58,13.76,-0.65,2225100,{"date":2002,"open":2003,"high":2004,"low":2005,"close":1668,"change":1610,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1668},"2025-10-28",13.87,14.11,13.59,-1.07,1702800,{"date":2009,"open":209,"high":209,"low":2010,"close":2011,"change":1758,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-10-27",13.64,14,-0.36,2089300,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":1865,"volume":2021,"transactions":9,"vwap":2019},"2025-10-24",14.12,14.23,13.93,14.05,0.17,1875000,{"date":2023,"open":2024,"high":2025,"low":189,"close":2026,"change":935,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-10-23",13.91,14.305,13.88,2.66,2599100,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2033,"change":976,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-10-22",13.29,13.61,13.52,1.2,2417700,{"date":2037,"open":2038,"high":2039,"low":2038,"close":2040,"change":1595,"percent_change":152,"volume":2041,"transactions":9,"vwap":2040},"2025-10-21",13.25,13.816,13.36,2176500,{"date":2043,"open":2044,"high":1786,"low":1787,"close":1683,"change":1251,"percent_change":493,"volume":2045,"transactions":9,"vwap":1683},"2025-10-20",13.1,2394700,{"date":2047,"open":2032,"high":2048,"low":1684,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-10-17",13.75,12.9,-0.86,-6.25,4153600,{"date":2054,"open":2055,"high":2056,"low":200,"close":1998,"change":192,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1998},"2025-10-16",14.29,14.56,-4.58,2648800,{"date":2060,"open":2061,"high":254,"low":2062,"close":281,"change":142,"percent_change":2063,"volume":2064,"transactions":9,"vwap":281},"2025-10-15",14.2,14.07,4.8,3346400,{"date":2066,"open":2067,"high":2068,"low":1787,"close":1998,"change":147,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1998},"2025-10-14",13.21,13.915,2.38,3708000,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-10-13",13.015,13.63,12.92,13.44,0.89,7.09,3927500,{"date":2081,"open":23,"high":2082,"low":2083,"close":2084,"change":1032,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-10-10",13.84,12.52,12.55,-8.66,4472700,{"date":2088,"open":356,"high":356,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-10-09",13.725,13.74,-1.3,-8.64,4201200,{"date":2095,"open":535,"high":535,"low":251,"close":356,"change":1758,"percent_change":224,"volume":2096,"transactions":9,"vwap":356},"2025-10-08",2493000,{"date":2098,"open":472,"high":1586,"low":300,"close":2099,"change":1977,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-10-07",15.09,-4.49,2509200,{"date":2103,"open":2104,"high":1409,"low":2105,"close":1594,"change":224,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1594},"2025-10-06",16.4,15.695,-2.05,2408800,{"date":2109,"open":1409,"high":636,"low":2110,"close":2111,"change":1677,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-10-03",15.935,16.13,-1.29,2169900,{"date":2115,"open":1606,"high":2116,"low":2117,"close":2118,"change":897,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-10-02",16.815,16.16,16.34,2.7,3190700,{"date":2122,"open":2123,"high":2124,"low":2125,"close":492,"change":1371,"percent_change":537,"volume":2126,"transactions":9,"vwap":492},"2025-10-01",15.71,16.17,15.538,2491600,{"date":2128,"open":2129,"high":1615,"low":2130,"close":1615,"change":1945,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1615},"2025-09-30",15.7,15.385,1.54,3451300,{"date":2134,"open":2135,"high":2136,"low":563,"close":354,"change":420,"percent_change":421,"volume":2137,"transactions":9,"vwap":354},"2025-09-29",15.82,15.89,2759000,{"date":2139,"open":364,"high":461,"low":395,"close":444,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":444},"2025-09-26",0.33,2.15,2586600,{"date":2144,"open":2145,"high":2146,"low":77,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-09-25",16.02,16.155,15.33,-1.03,-6.3,2533200,{"date":2152,"open":100,"high":2153,"low":562,"close":2154,"change":510,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-09-24",16.85,16.36,-0.79,2442100,{"date":2158,"open":1385,"high":693,"low":2159,"close":636,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":636},"2025-09-23",16.44,-0.53,-3.11,2764200,{"date":2164,"open":643,"high":2165,"low":615,"close":2166,"change":446,"percent_change":112,"volume":2167,"transactions":9,"vwap":2166},"2025-09-22",17.27,17.02,2550000,{"date":2169,"open":2170,"high":2171,"low":2172,"close":713,"change":1581,"percent_change":2173,"volume":2174,"transactions":9,"vwap":713},"2025-09-19",17.51,17.563,16.975,-2.97,3913200,{"date":2176,"open":2177,"high":2178,"low":605,"close":1421,"change":935,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1421},"2025-09-18",17.38,17.66,2.1,3117500,{"date":2182,"open":664,"high":728,"low":2183,"close":613,"change":647,"percent_change":648,"volume":2184,"transactions":9,"vwap":613},"2025-09-17",16.83,3516800,{"date":2186,"open":2187,"high":2188,"low":1449,"close":593,"change":378,"percent_change":2189,"volume":2190,"transactions":9,"vwap":593},"2025-09-16",17.34,17.46,-1.04,2852000,{"date":2192,"open":2193,"high":2194,"low":2153,"close":762,"change":739,"percent_change":2195,"volume":2196,"transactions":9,"vwap":762},"2025-09-15",16.93,17.76,3.04,4987000,{"date":2198,"open":1552,"high":2199,"low":2200,"close":625,"change":117,"percent_change":420,"volume":2201,"transactions":9,"vwap":625},"2025-09-12",16.865,16.26,1986900,{"date":2203,"open":2118,"high":623,"low":491,"close":1420,"change":905,"percent_change":1267,"volume":2204,"transactions":9,"vwap":1420},"2025-09-11",2300400,{"date":2206,"open":2207,"high":2208,"low":2209,"close":635,"change":1457,"percent_change":1074,"volume":2210,"transactions":9,"vwap":635},"2025-09-10",16.53,17.030001,16.21,3390600,{"date":2212,"open":1428,"high":2213,"low":2214,"close":1468,"change":755,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1468},"2025-09-09",16.775,15.951,2.58,4123200,{"date":2218,"open":1608,"high":635,"low":482,"close":2219,"change":521,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-09-08",16.25,3.77,3265700,{"date":2223,"open":366,"high":2224,"low":2225,"close":444,"change":1886,"percent_change":2226,"volume":2227,"transactions":9,"vwap":444},"2025-09-05",16.39,15.21,3.78,4309000,{"date":2229,"open":408,"high":2230,"low":2231,"close":2099,"change":2232,"percent_change":43,"volume":2233,"transactions":9,"vwap":2099},"2025-09-04",15.14,14.65,0.11,2922000,{"date":2235,"open":2236,"high":2237,"low":2238,"close":264,"change":705,"percent_change":2239,"volume":2240,"transactions":9,"vwap":264},"2025-09-03",15.15,15.402,14.829,-2.22,2455900,{"date":2242,"open":1646,"high":2243,"low":572,"close":2244,"change":1349,"percent_change":1581,"volume":2245,"transactions":9,"vwap":2244},"2025-09-02",15.335,15.32,3565900,{"date":2247,"open":2248,"high":1576,"low":346,"close":343,"change":2140,"percent_change":2249,"volume":2250,"transactions":9,"vwap":343},"2025-08-29",15.08,2.19,2897800,{"date":2252,"open":563,"high":406,"low":2253,"close":346,"change":1229,"percent_change":1547,"volume":2254,"transactions":9,"vwap":346},"2025-08-28",14.89,1788100,{"date":2256,"open":345,"high":1623,"low":345,"close":535,"change":2257,"percent_change":812,"volume":2258,"transactions":9,"vwap":535},"2025-08-27",0.04,1785900,{"date":2260,"open":2261,"high":2147,"low":2262,"close":1617,"change":2263,"percent_change":510,"volume":2264,"transactions":9,"vwap":1617},"2025-08-26",15.18,15.035,-0.02,2038800,{"date":2266,"open":395,"high":2267,"low":346,"close":2225,"change":1229,"percent_change":2189,"volume":2268,"transactions":9,"vwap":2225},"2025-08-25",15.37,3086200,{"date":2270,"open":282,"high":2271,"low":222,"close":2267,"change":1865,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2267},"2025-08-22",15.54,8.62,4287200,{"date":2275,"open":2019,"high":312,"low":2276,"close":282,"change":1040,"percent_change":2277,"volume":2278,"transactions":9,"vwap":282},"2025-08-21",13.95,-1.32,2535300,{"date":2280,"open":2281,"high":345,"low":210,"close":272,"change":284,"percent_change":2282,"volume":2283,"transactions":9,"vwap":272},"2025-08-20",14.82,-4.59,3478900,{"date":2285,"open":2099,"high":2286,"low":2287,"close":335,"change":2288,"percent_change":1686,"volume":2289,"transactions":9,"vwap":335},"2025-08-19",15.375,14.88,0.08,2651000,{"date":2291,"open":1648,"high":2292,"low":572,"close":536,"change":2140,"percent_change":2293,"volume":2294,"transactions":9,"vwap":536},"2025-08-18",15.161,2.26,3946100,{"date":2296,"open":1634,"high":333,"low":2297,"close":572,"change":325,"percent_change":326,"volume":2298,"transactions":9,"vwap":572},"2025-08-15",14.415,4347200,{"date":2300,"open":2301,"high":2302,"low":222,"close":346,"change":755,"percent_change":2303,"volume":2304,"transactions":9,"vwap":346},"2025-08-14",14.265,15.295,2.87,6262800,{"date":2306,"open":2307,"high":2308,"low":1665,"close":2231,"change":906,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2231},"2025-08-13",13,14.725,17.95,9168600,{"date":2312,"open":2313,"high":1823,"low":1742,"close":2314,"change":163,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-08-12",11.8,12.42,6.34,2768500,{"date":2318,"open":1801,"high":1823,"low":2319,"close":1708,"change":1119,"percent_change":2320,"volume":2321,"transactions":9,"vwap":1708},"2025-08-11",11.54,-4.18,4285900,{"date":2323,"open":2324,"high":1690,"low":2325,"close":1863,"change":446,"percent_change":2288,"volume":2326,"transactions":9,"vwap":1863},"2025-08-08",12.14,11.71,4330300,{"date":2328,"open":1807,"high":2329,"low":1727,"close":2330,"change":1751,"percent_change":1236,"volume":2331,"transactions":9,"vwap":2330},"2025-08-07",12.584,12.18,3594400,{"date":2333,"open":2334,"high":2335,"low":2336,"close":1721,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":1721},"2025-08-06",13.22,13.33,11.515,-0.63,-4.99,8060700,{"date":2341,"open":1968,"high":2342,"low":2343,"close":1862,"change":755,"percent_change":2344,"volume":2345,"transactions":9,"vwap":1862},"2025-08-05",12.728,12.205,3.44,4221600,{"date":2347,"open":1781,"high":2348,"low":1781,"close":1969,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":1969},"2025-08-04",12.605,0.71,6.17,6647100,{"date":2353,"open":2354,"high":2325,"low":2355,"close":1878,"change":821,"percent_change":2356,"volume":2357,"transactions":9,"vwap":1878},"2025-08-01",11.58,11.24,-4.01,4055500,{"date":2359,"open":1728,"high":1939,"low":1743,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-07-31",11.98,-0.57,-4.54,6197200,{"date":2365,"open":2366,"high":2367,"low":1699,"close":2084,"change":2189,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2084},"2025-07-30",13.5,13.54,-7.65,4272300,{"date":2371,"open":1658,"high":2062,"low":2033,"close":2005,"change":1601,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2005},"2025-07-29",-2.09,2550100,{"date":2375,"open":2376,"high":2377,"low":201,"close":2026,"change":1601,"percent_change":2106,"volume":2378,"transactions":9,"vwap":2026},"2025-07-28",14.17,14.18,2914900,{"date":2380,"open":243,"high":2381,"low":2074,"close":2376,"change":2020,"percent_change":845,"volume":2382,"transactions":9,"vwap":2376},"2025-07-25",14.24,2802100,{"date":2384,"open":2385,"high":2386,"low":1995,"close":2011,"change":829,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2011},"2025-07-24",14.39,14.54,-4.24,4104100,{"date":2390,"open":1647,"high":2231,"low":2391,"close":572,"change":2349,"percent_change":2392,"volume":2393,"transactions":9,"vwap":572},"2025-07-23",13.97,5.1,4804900,{"date":2395,"open":2032,"high":2381,"low":24,"close":2024,"change":1235,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2024},"2025-07-22",2.51,4118400,{"date":2399,"open":189,"high":2391,"low":2400,"close":201,"change":446,"percent_change":1371,"volume":2401,"transactions":9,"vwap":201},"2025-07-21",13.515,2717500,{"date":2403,"open":2404,"high":2003,"low":1659,"close":200,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":200},"2025-07-18",13.82,-0.11,-0.8,2985600,{"date":2409,"open":2410,"high":2411,"low":1673,"close":2412,"change":755,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-07-17",13.26,13.77,13.67,3.17,2714100,{"date":2416,"open":2417,"high":1683,"low":2418,"close":2038,"change":2288,"percent_change":1136,"volume":2419,"transactions":9,"vwap":2038},"2025-07-16",13.18,12.705,3139200,{"date":2421,"open":2422,"high":2423,"low":1808,"close":2424,"change":202,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-07-15",13.73,13.8,13.17,-2.37,2829000,{"date":2428,"open":21,"high":183,"low":2429,"close":1659,"change":224,"percent_change":2430,"volume":2431,"transactions":9,"vwap":1659},"2025-07-14",13.27,-2.39,2977500,{"date":2433,"open":1998,"high":2024,"low":2434,"close":2404,"change":1900,"percent_change":430,"volume":2435,"transactions":9,"vwap":2404},"2025-07-11",13.475,3897700,{"date":2437,"open":2048,"high":2438,"low":2439,"close":2019,"change":473,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2019},"2025-07-10",14.79,13.745,2.03,4853600,{"date":2443,"open":2444,"high":198,"low":2335,"close":2411,"change":294,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2411},"2025-07-09",13.78,1.03,4331000,{"date":2448,"open":2449,"high":2450,"low":1787,"close":2074,"change":845,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2074},"2025-07-08",13.09,13.9,9.74,8451200,{"date":2454,"open":1814,"high":1989,"low":2455,"close":2314,"change":1119,"percent_change":1817,"volume":2456,"transactions":9,"vwap":2314},"2025-07-07",12.333,4511800,{"date":2458,"open":1794,"high":2459,"low":2460,"close":1841,"change":348,"percent_change":2461,"volume":2462,"transactions":9,"vwap":1841},"2025-07-03",13.156,12.695,1.57,3221000,{"date":2464,"open":2465,"high":2466,"low":2467,"close":1682,"change":152,"percent_change":2468,"volume":2469,"transactions":9,"vwap":1682},"2025-07-02",12.57,12.855,12.328,3.08,4413000,{"date":2471,"open":2319,"high":1821,"low":2472,"close":2473,"change":72,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-07-01",11.4,12.35,7.86,6286900,{"date":2477,"open":2478,"high":1743,"low":1906,"close":2479,"change":337,"percent_change":203,"volume":2480,"transactions":9,"vwap":2479},"2025-06-30",11.7,11.45,4116300,{"date":2482,"open":1757,"high":2483,"low":2484,"close":1734,"change":2257,"percent_change":1235,"volume":2485,"transactions":9,"vwap":1734},"2025-06-27",11.935,11.47,24810200,{"date":2487,"open":2488,"high":1921,"low":2489,"close":1708,"change":473,"percent_change":2490,"volume":2491,"transactions":9,"vwap":1708},"2025-06-26",11.67,11.6,2.46,3706200,{"date":2493,"open":1875,"high":2494,"low":1898,"close":2472,"change":127,"percent_change":1765,"volume":2495,"transactions":9,"vwap":2472},"2025-06-25",11.53,3581200,{"date":2497,"open":2498,"high":1892,"low":2499,"close":1875,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":1875},"2025-06-24",10.91,10.71,0.55,5.19,4153000,{"date":2504,"open":1883,"high":2505,"low":2506,"close":2507,"change":510,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-06-23",10.69,10.14,10.6,-1.21,3363900,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":337,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-06-20",11.13,11.149,10.635,10.73,-2.45,3297800,{"date":2519,"open":2520,"high":1743,"low":31,"close":1877,"change":812,"percent_change":756,"volume":2521,"transactions":9,"vwap":1877},"2025-06-18",10.49,6346200,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":388,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-06-17",10.78,10.97,10.66,10.74,-1.83,2757700,{"date":2531,"open":2532,"high":2533,"low":1891,"close":2534,"change":336,"percent_change":2012,"volume":2535,"transactions":9,"vwap":2534},"2025-06-16",11.3,11.36,10.94,2947300,{"date":2537,"open":2538,"high":2539,"low":2540,"close":1898,"change":1162,"percent_change":1104,"volume":2541,"transactions":9,"vwap":1898},"2025-06-13",11.19,11.48,10.83,2965600,{"date":2543,"open":1770,"high":2478,"low":2544,"close":2484,"change":1299,"percent_change":1477,"volume":2545,"transactions":9,"vwap":2484},"2025-06-12",11.32,2358200,{"date":2547,"open":1706,"high":1963,"low":2548,"close":1764,"change":546,"percent_change":2549,"volume":2550,"transactions":9,"vwap":1764},"2025-06-11",11.62,1.8,3743800,{"date":2552,"open":2553,"high":2554,"low":2555,"close":1922,"change":152,"percent_change":93,"volume":929,"transactions":9,"vwap":1922},"2025-06-10",11.41,11.875,11.195,{"date":2557,"open":2558,"high":1878,"low":2512,"close":2559,"change":976,"percent_change":547,"volume":2560,"transactions":9,"vwap":2559},"2025-06-09",11.35,11.28,3288000,{"date":2562,"open":2534,"high":2533,"low":2563,"close":2564,"change":1702,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2564},"2025-06-06",10.77,11.12,4.32,4103500,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2526,"change":521,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2526},"2025-06-05",10.42,10.995,10.2,5.86,5534500,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":294,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2579},"2025-06-04",9.99,10.16,9.94,10.07,1.41,3041400,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":648,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2587},"2025-06-03",9.4,10.03,9.2,9.93,5.64,5328600,{"date":2591,"open":2592,"high":2593,"low":180,"close":2584,"change":1379,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2584},"2025-06-02",10.19,10.225,-7.21,6644000,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":293,"percent_change":348,"volume":2602,"transactions":9,"vwap":2601},"2025-05-30",10.01,10.355,9.92,10.13,5382400,{"date":2604,"open":2605,"high":2605,"low":2606,"close":1325,"change":314,"percent_change":51,"volume":2607,"transactions":9,"vwap":1325},"2025-05-29",10.3,9.925,4521400,{"date":2609,"open":1951,"high":2610,"low":1170,"close":2598,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2598},"2025-05-28",10.61,-0.61,-5.74,3932900,{"date":2615,"open":1883,"high":2514,"low":2616,"close":2617,"change":147,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2617},"2025-05-27",10.43,10.62,3.11,3776400,{"date":2621,"open":2622,"high":2526,"low":2623,"close":2605,"change":244,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2605},"2025-05-23",10.52,10.285,-5.07,2997500,{"date":2627,"open":2628,"high":2629,"low":2616,"close":2630,"change":747,"percent_change":1654,"volume":2631,"transactions":9,"vwap":2630},"2025-05-22",10.46,10.985,10.85,4349000,{"date":2633,"open":2634,"high":1905,"low":2635,"close":2636,"change":2337,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},"2025-05-21",11.02,10.525,10.54,-5.64,3173900,{"date":2640,"open":2641,"high":2559,"low":2642,"close":1892,"change":117,"percent_change":191,"volume":2643,"transactions":9,"vwap":1892},"2025-05-20",11.23,11.06,2731700,{"date":2645,"open":1877,"high":2646,"low":2647,"close":1914,"change":446,"percent_change":647,"volume":2648,"transactions":9,"vwap":1914},"2025-05-19",11.295,10.81,5778300,{"date":2650,"open":2525,"high":1914,"low":2651,"close":1892,"change":529,"percent_change":2652,"volume":2653,"transactions":9,"vwap":1892},"2025-05-16",10.79,1.18,3510400,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":421,"percent_change":1582,"volume":2660,"transactions":9,"vwap":2659},"2025-05-15",11.22,11.305,10.99,11.04,3895400,{"date":2662,"open":2663,"high":2664,"low":2641,"close":2665,"change":2012,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},"2025-05-14",11.63,11.75,11.42,-3.06,4113800,{"date":2669,"open":1762,"high":1762,"low":2670,"close":1781,"change":1677,"percent_change":2671,"volume":2672,"transactions":9,"vwap":1781},"2025-05-13",11.59,-1.75,4403500,{"date":2674,"open":1708,"high":2675,"low":1708,"close":1727,"change":967,"percent_change":2676,"volume":2677,"transactions":9,"vwap":1727},"2025-05-12",12.15,8.41,6168600,{"date":2679,"open":2553,"high":2680,"low":1877,"close":2642,"change":378,"percent_change":255,"volume":2681,"transactions":9,"vwap":2642},"2025-05-09",11.485,7193500,{"date":2683,"open":1914,"high":2684,"low":2642,"close":2355,"change":1235,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2355},"2025-05-08",11.49,3.12,5541900,{"date":2688,"open":2689,"high":1878,"low":2689,"close":2690,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2690},"2025-05-07",10.32,10.9,-1.2,-9.92,7950300,{"date":2695,"open":1727,"high":1816,"low":1913,"close":1957,"change":2696,"percent_change":2696,"volume":2697,"transactions":9,"vwap":1957},"2025-05-06",0,3777700,{"date":2699,"open":1870,"high":2700,"low":1735,"close":1957,"change":1299,"percent_change":2701,"volume":2702,"transactions":9,"vwap":1957},"2025-05-05",12.375,-3.2,2335300,{"date":2704,"open":2705,"high":2418,"low":2706,"close":1823,"change":2707,"percent_change":2490,"volume":2708,"transactions":9,"vwap":1823},"2025-05-02",12.49,12.215,0.3,1886600,{"date":2710,"open":1864,"high":2348,"low":2711,"close":1816,"change":378,"percent_change":2712,"volume":2713,"transactions":9,"vwap":1816},"2025-05-01",12.155,-1.45,2307300,{"date":2715,"open":1756,"high":2716,"low":1741,"close":1939,"change":2405,"percent_change":2717,"volume":2718,"transactions":9,"vwap":1939},"2025-04-30",12.385,-0.88,2444400,{"date":2720,"open":1870,"high":2721,"low":2722,"close":2705,"change":367,"percent_change":1865,"volume":2723,"transactions":9,"vwap":2705},"2025-04-29",12.595,12.135,2476000,{"date":2725,"open":1809,"high":1682,"low":2324,"close":2726,"change":1649,"percent_change":213,"volume":2727,"transactions":9,"vwap":2726},"2025-04-28",12.34,1971100,{"date":2729,"open":1701,"high":1856,"low":2675,"close":1934,"change":1012,"percent_change":985,"volume":2730,"transactions":9,"vwap":1934},"2025-04-25",1658300,{"date":2732,"open":1727,"high":1799,"low":1757,"close":1799,"change":1136,"percent_change":2733,"volume":2734,"transactions":9,"vwap":1799},"2025-04-24",5.16,2197300,{"date":2736,"open":1976,"high":1665,"low":1708,"close":1700,"change":1900,"percent_change":502,"volume":2737,"transactions":9,"vwap":1700},"2025-04-23",2231900,{"date":184,"open":2739,"high":1968,"low":1769,"close":2740,"change":755,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2740},11.64,12.06,3.61,4113500]