[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CWK":3,"homepage-market-summary":30,"stock-historical-CWK":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CWK","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},"Cushman & Wakefield Ltd.","NYSE",null,"REAL ESTATE","Cushman & Wakefield is a global commercial real estate services firm providing leasing, capital markets, property management, and project management to occupiers, owners, and investors across property types including office, industrial, retail, and data centers. The firm traces its roots back to 1917, when it was founded by brothers-in-law J. Clydesdale Cushman and Bernard Wakefield, and grew into its current form largely through a transformative 2015 merger with DTZ, a firm backed by TPG, PAG Asia Capital, and Ontario Teachers' Pension Plan. As of early 2026, the firm operates across roughly 400 offices in 60 countries with approximately 53,000 people.","53,000","Hamilton",false,{"close":16,"open":17,"high":18,"low":16,"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},11.92,12.27,12.555,12.06,-0.14,-1.16,4526936.105243,32774,12.1601,17.4,11.57,1948235.488133296,6,2053,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},8.05,2007561,732759872.033324,45.72,"2025-04-22",[182,183,192,202,213,224,233,242,252,262,273,283,292,303,314,323,333,344,353,363,373,383,394,404,415,425,436,445,456,465,476,487,498,507,516,526,537,545,555,564,575,584,592,600,609,617,628,637,647,654,661,670,678,687,695,701,707,713,721,727,731,736,742,747,755,762,769,774,780,785,791,796,802,808,813,818,825,830,836,842,847,853,861,866,871,878,884,890,898,903,907,913,918,923,928,931,938,943,948,952,957,962,968,974,979,986,993,996,1000,1005,1010,1016,1020,1026,1030,1035,1041,1046,1051,1056,1061,1066,1069,1073,1078,1082,1085,1091,1098,1104,1110,1117,1122,1128,1135,1140,1147,1152,1156,1160,1165,1171,1177,1181,1185,1191,1197,1201,1205,1210,1216,1221,1225,1229,1235,1239,1244,1249,1255,1260,1264,1270,1276,1283,1291,1299,1306,1313,1321,1328,1334,1340,1347,1352,1358,1365,1370,1379,1387,1394,1401,1408,1415,1422,1429,1437,1443,1449,1455,1461,1465,1468,1472,1476,1480,1485,1490,1495,1503,1510,1515,1520,1525,1530,1538,1545,1551,1557,1565,1569,1573,1577,1582,1586,1591,1596,1604,1610,1614,1619,1625,1629,1636,1640,1645,1649,1655,1659,1666,1672,1677,1683,1688,1694,1699,1704,1710,1713,1718,1722,1726,1732,1737,1743,1748,1751,1756,1760,1764,1768,1772,1776,1780,1785,1790,1793,1799,1803,1806,1809,1813,1818,1822,1826,1830,1834,1837,1843,1846,1851,1854,1858,1863,1866,1871,1874,1877,1881,1887,1893,1897,1901,1907,1912,1918,1923,1930,1936,1940,1944,1948,1952,1956,1962,1966,1970,1976,1979,1983,1986,1992,1996,2001,2008,2015,2023,2028,2036,2041,2043,2049,2055,2061,2067,2070,2076,2081,2086,2094,2101,2109,2117,2122,2128,2135,2143,2150,2157,2162,2167,2172,2176,2181,2186,2192,2197,2204,2210,2216,2222,2228,2235,2241,2247,2254,2258,2263,2269,2274,2279,2285,2291,2296,2301,2307,2311,2315,2321,2327,2334,2341,2349,2356,2364,2371],{"date":5,"open":17,"high":18,"low":16,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":122,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",11.88,12.43,11.66,2.12,3663843.096743,28758,12.0176,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":107,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",11.74,11.9,11.61,11.81,0.51,3420713.410321,26582,11.7782,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",11.8,11.99,11.68,11.75,-0.11,-0.93,1840024.358951,19963,11.7738,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",12,12.16,11.64,11.86,-0.3,-2.47,2128425.080772,23134,11.8868,{"date":225,"open":226,"high":227,"low":216,"close":216,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",12.31,12.46,-0.12,-0.98,1796359.89855,20067,12.2286,{"date":234,"open":226,"high":186,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",11.995,12.28,-0.05,-0.41,2805957.966296,27277,12.2006,{"date":243,"open":244,"high":245,"low":226,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",12.7,12.86,12.33,-0.53,-4.12,1564541.702774,19628,12.4236,{"date":253,"open":254,"high":255,"low":256,"close":245,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",13.12,13.29,12.675,-0.04,-0.31,1867766.805751,21135,12.8488,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",12.6,12.98,12.475,12.9,0.5,4.03,1465921.07301,19461,12.8651,{"date":274,"open":275,"high":276,"low":277,"close":275,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",12.4,12.55,12.26,-0.09,-0.72,2918873.707592,13470,12.3856,{"date":284,"open":285,"high":267,"low":286,"close":287,"change":237,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",12.84,12.445,12.49,-0.4,1836953.593981,22005,12.5427,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",12.65,13.105,12.39,12.54,0.02,0.16,1593411.753358,18635,12.671,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",12.59,12.72,12.45,12.52,-0.18,-1.42,1598813.367505,15543,12.5723,{"date":315,"open":285,"high":316,"low":317,"close":244,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",13.125,12.66,-0.2,-1.55,1222304.080736,17560,12.7669,{"date":324,"open":325,"high":326,"low":327,"close":267,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",12.89,13.015,12.74,0.22,1.74,1309626.09735,16941,12.8962,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",12.99,13.18,12.605,12.68,-0.49,-3.72,1669901.839342,20130,12.7787,{"date":345,"open":346,"high":347,"low":348,"close":346,"change":278,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",13.17,13.27,12.91,-0.68,2036767.073053,18673,13.1573,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":288,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",13.46,13.84,13.15,13.26,-2.93,2257381.024971,18752,13.3028,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":82,"volume":370,"transactions":371,"vwap":372},"2026-09-04",13.35,13.71,13.19,13.66,0.18,1595444.2132,18972,13.6037,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":88,"volume":380,"transactions":381,"vwap":382},"2026-09-03",13.33,13.69,13.28,13.48,0.44,2605142.967624,19162,13.4455,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",13.52,13.76,13.03,13.04,-0.35,-2.61,1344096.367272,17496,13.1976,{"date":395,"open":375,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",13.59,13.16,13.39,-0.1,-0.74,2179506.184005,24769,13.4393,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",13.97,14.06,13.47,13.49,-0.63,-4.46,1870353.474636,16036,13.5891,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":20,"volume":422,"transactions":423,"vwap":424},"2026-08-28",14.21,14.44,14.09,14.12,-0.02,1206598.756583,16009,14.2087,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",14.35,14.54,14.13,14.14,-0.36,-2.48,1012681.702073,13504,14.2336,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":389,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",14.8,14.46,14.5,-2.36,1359442.578656,14869,14.5483,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",14.65,14.875,14.385,14.85,0.21,1.43,1243023.369653,13718,14.6658,{"date":457,"open":458,"high":459,"low":440,"close":460,"change":309,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",14.86,15.18,14.64,-1.21,1381621.103385,17735,14.6694,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",14.79,14.88,14.565,14.82,0.12,0.82,1335040.546619,16480,14.7563,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",15.11,15.4625,14.67,14.7,-0.67,-4.36,2323712.360158,21632,15.0086,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",14.42,15.66,14.26,15.37,1.21,8.55,3264417.858753,24499,15.3248,{"date":499,"open":419,"high":500,"low":501,"close":502,"change":503,"percent_change":268,"volume":504,"transactions":505,"vwap":506},"2026-08-18",14.48,13.92,14.16,0.07,2087216.690427,21938,14.2887,{"date":508,"open":509,"high":510,"low":511,"close":419,"change":258,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",14.25,14.375,14.07,-2.15,1258399.402942,15262,14.1715,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":451,"volume":523,"transactions":524,"vwap":525},"2026-08-14",14.33,14.415,14.11,14.4,0.03,1121962.698526,14579,14.3333,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",13.88,14.39,13.7,14.37,0.56,4.06,1731913.265963,15520,14.1831,{"date":538,"open":539,"high":539,"low":540,"close":541,"change":107,"percent_change":379,"volume":542,"transactions":543,"vwap":544},"2026-08-12",13.9,13.54,13.81,1212994.279638,15858,13.7617,{"date":546,"open":547,"high":548,"low":549,"close":548,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",13.34,13.75,13.31,0.47,3.54,1064832.503895,15124,13.6777,{"date":556,"open":557,"high":386,"low":558,"close":377,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",13.58,13.14,-0.55,-3.98,1498937.426166,15833,13.3117,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-07",13.77,14.155,13.5859,13.83,0.17,1.24,1636901.728535,19563,13.8922,{"date":576,"open":528,"high":577,"low":578,"close":368,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-06",13.98,13.5,-0.37,-2.64,2116383.429082,21516,13.682,{"date":585,"open":502,"high":586,"low":587,"close":588,"change":237,"percent_change":431,"volume":589,"transactions":590,"vwap":591},"2026-08-05",14.23,13.57,14.03,2984176.663905,27827,13.9574,{"date":593,"open":594,"high":502,"low":595,"close":596,"change":198,"percent_change":597,"volume":598,"transactions":599,"vwap":591},"2026-08-04",13.53,13.45,14.08,3.76,2403073.2623,23372,{"date":601,"open":602,"high":603,"low":602,"close":587,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",13.1,13.73,0.15,1.12,1567283.43524,19412,13.585,{"date":610,"open":366,"high":611,"low":612,"close":613,"change":431,"percent_change":390,"volume":614,"transactions":615,"vwap":616},"2026-07-31",13.87,13.37,13.42,1705798.976,17358,13.5047,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",13.63,13.85,13.25,13.78,0.28,2.07,1691490.859569,16669,13.6974,{"date":629,"open":385,"high":630,"low":631,"close":578,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-29",13.86,13.355,-0.15,-1.1,2233419.013168,23421,13.5498,{"date":638,"open":347,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-28",13.67,13.11,13.65,0.53,4.04,1411906.344463,15275,13.533,{"date":648,"open":325,"high":612,"low":649,"close":254,"change":127,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",12.835,3.14,1236768.219465,15004,13.1523,{"date":655,"open":656,"high":335,"low":308,"close":306,"change":122,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-24",12.62,2,1985869.62499,16166,12.7874,{"date":662,"open":663,"high":664,"low":216,"close":665,"change":421,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-23",12.24,12.51,12.47,-0.16,2577695.743667,24064,12.3511,{"date":671,"open":346,"high":336,"low":672,"close":287,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-22",12.285,-0.6,-4.58,3545288.068947,31067,12.4749,{"date":679,"open":680,"high":549,"low":681,"close":682,"change":522,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-21",13.01,12.93,13.09,0.23,4615869.359085,28975,13.1038,{"date":688,"open":366,"high":366,"low":689,"close":690,"change":673,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-20",12.935,13.06,-4.39,2191887.518435,19092,13.1037,{"date":696,"open":539,"high":697,"low":578,"close":368,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":368},"2026-07-17",14.2,-0.39,-2.78,1697700,{"date":702,"open":577,"high":703,"low":356,"close":704,"change":328,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-07-16",14.22,14.05,1.59,1771900,{"date":708,"open":709,"high":419,"low":325,"close":569,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":569},"2026-07-15",12.96,0.96,7.46,2315000,{"date":714,"open":715,"high":365,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-14",13.07,12.85,12.87,-0.45,-3.38,1607000,{"date":722,"open":396,"high":530,"low":255,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-13",13.32,-0.17,-1.26,1203000,{"date":728,"open":639,"high":566,"low":613,"close":409,"change":112,"percent_change":729,"volume":730,"transactions":9,"vwap":409},"2026-07-10",-0.07,922600,{"date":732,"open":355,"high":530,"low":255,"close":578,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":578},"2026-07-09",0.08,0.6,1382700,{"date":737,"open":738,"high":739,"low":602,"close":613,"change":698,"percent_change":740,"volume":741,"transactions":9,"vwap":613},"2026-07-08",13.55,13.61,-2.82,1778400,{"date":743,"open":744,"high":745,"low":566,"close":541,"change":298,"percent_change":604,"volume":746,"transactions":9,"vwap":541},"2026-07-07",13.93,14.15,1623900,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":318,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-07-06",13.95,14.02,13.68,13.79,-1.43,1715500,{"date":756,"open":757,"high":758,"low":603,"close":759,"change":604,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-02",13.96,14.04,13.99,1.08,2516500,{"date":763,"open":764,"high":765,"low":377,"close":356,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":356},"2026-07-01",13.44,14,0.45,3.36,3752500,{"date":770,"open":751,"high":751,"low":771,"close":398,"change":389,"percent_change":772,"volume":773,"transactions":9,"vwap":398},"2026-06-30",13.36,-2.55,2021800,{"date":775,"open":578,"high":752,"low":776,"close":777,"change":778,"percent_change":137,"volume":779,"transactions":9,"vwap":777},"2026-06-29",13.3,13.74,0.09,2632200,{"date":781,"open":709,"high":368,"low":709,"close":641,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":641},"2026-06-26",0.65,5,8507100,{"date":786,"open":346,"high":375,"low":787,"close":788,"change":789,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-06-25",12.88,13,0,1770600,{"date":792,"open":793,"high":397,"low":306,"close":788,"change":451,"percent_change":794,"volume":795,"transactions":9,"vwap":788},"2026-06-24",12.82,1.64,1987900,{"date":797,"open":798,"high":788,"low":244,"close":799,"change":800,"percent_change":733,"volume":801,"transactions":9,"vwap":799},"2026-06-23",12.77,12.79,0.01,1775500,{"date":803,"open":804,"high":788,"low":805,"close":806,"change":228,"percent_change":209,"volume":807,"transactions":9,"vwap":806},"2026-06-22",12.75,12.67,12.78,1806700,{"date":809,"open":788,"high":346,"low":327,"close":267,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":267},"2026-06-18",-0.03,-0.23,3708400,{"date":814,"open":398,"high":548,"low":325,"close":681,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":681},"2026-06-17",-0.51,-3.79,1938700,{"date":819,"open":820,"high":777,"low":821,"close":764,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":764},"2026-06-16",13.51,13.43,0.05,0.37,1602900,{"date":826,"open":622,"high":827,"low":375,"close":398,"change":208,"percent_change":828,"volume":829,"transactions":9,"vwap":398},"2026-06-15",14.17,-0.81,1482000,{"date":831,"open":832,"high":366,"low":715,"close":578,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":578},"2026-06-12",13.22,0.29,2.2,1593900,{"date":837,"open":347,"high":408,"low":838,"close":839,"change":112,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-11",13.05,13.21,-0.08,1749900,{"date":843,"open":603,"high":356,"low":839,"close":832,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":832},"2026-06-10",-0.59,-4.27,1654500,{"date":848,"open":358,"high":849,"low":358,"close":541,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":541},"2026-06-09",13.94,0.57,4.31,2439000,{"date":854,"open":855,"high":856,"low":832,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-08",13.41,13.6,13.24,-0.13,-0.97,1634500,{"date":862,"open":367,"high":409,"low":387,"close":612,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":612},"2026-06-05",0.1,0.75,2303000,{"date":867,"open":267,"high":375,"low":799,"close":347,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":347},"2026-06-04",0.61,4.82,1569700,{"date":872,"open":787,"high":873,"low":874,"close":317,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":317},"2026-06-03",12.92,12.53,-0.46,-3.51,2161800,{"date":879,"open":275,"high":723,"low":880,"close":254,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":254},"2026-06-02",12.32,0.58,4.63,2291500,{"date":885,"open":880,"high":886,"low":887,"close":297,"change":863,"percent_change":888,"volume":889,"transactions":9,"vwap":297},"2026-06-01",12.56,11.98,0.8,3279200,{"date":891,"open":306,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-29",12.81,12.38,12.44,-0.32,-2.51,2346600,{"date":899,"open":892,"high":892,"low":307,"close":900,"change":858,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-05-28",12.76,-1.01,1671800,{"date":904,"open":267,"high":347,"low":264,"close":325,"change":778,"percent_change":905,"volume":906,"transactions":9,"vwap":325},"2026-05-27",0.7,2020800,{"date":908,"open":909,"high":377,"low":244,"close":910,"change":278,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-05-26",12.94,12.8,-0.7,1718900,{"date":914,"open":798,"high":709,"low":915,"close":325,"change":503,"percent_change":916,"volume":917,"transactions":9,"vwap":325},"2026-05-22",12.61,0.55,1294500,{"date":919,"open":915,"high":920,"low":921,"close":793,"change":257,"percent_change":258,"volume":922,"transactions":9,"vwap":793},"2026-05-21",13.13,12.57,3031700,{"date":924,"open":886,"high":787,"low":226,"close":245,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":245},"2026-05-20",0.27,2.14,1436000,{"date":929,"open":264,"high":267,"low":880,"close":305,"change":237,"percent_change":288,"volume":930,"transactions":9,"vwap":305},"2026-05-19",1681300,{"date":932,"open":933,"high":788,"low":226,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-18",12.41,12.64,0.19,1.53,2360400,{"date":939,"open":921,"high":799,"low":940,"close":307,"change":579,"percent_change":941,"volume":942,"transactions":9,"vwap":307},"2026-05-15",12.05,-2.89,2306800,{"date":944,"open":367,"high":587,"low":327,"close":793,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":793},"2026-05-14",-0.22,-1.69,3294000,{"date":949,"open":255,"high":398,"low":717,"close":388,"change":258,"percent_change":950,"volume":951,"transactions":9,"vwap":388},"2026-05-13",-2.32,1202800,{"date":953,"open":366,"high":954,"low":377,"close":365,"change":238,"percent_change":955,"volume":956,"transactions":9,"vwap":365},"2026-05-12",13.82,-2.98,1057100,{"date":958,"open":420,"high":697,"low":368,"close":386,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":386},"2026-05-11",-0.43,-3.03,1244500,{"date":963,"open":758,"high":518,"low":539,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-08",14.19,0.34,2.45,1006100,{"date":969,"open":970,"high":521,"low":396,"close":620,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":620},"2026-05-07",14.24,-0.61,-4.22,2547000,{"date":975,"open":450,"high":458,"low":976,"close":439,"change":729,"percent_change":977,"volume":978,"transactions":9,"vwap":439},"2026-05-06",14.43,-0.48,1168300,{"date":980,"open":759,"high":981,"low":386,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-05",14.59,14.53,0.68,4.91,1739200,{"date":987,"open":429,"high":988,"low":989,"close":620,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":620},"2026-05-04",14.3,13.56,-0.26,-1.84,2016400,{"date":994,"open":420,"high":703,"low":954,"close":520,"change":503,"percent_change":268,"volume":995,"transactions":9,"vwap":520},"2026-05-01",1338100,{"date":997,"open":528,"high":429,"low":998,"close":758,"change":778,"percent_change":782,"volume":999,"transactions":9,"vwap":758},"2026-04-30",13.8,1993400,{"date":1001,"open":1002,"high":1003,"low":611,"close":749,"change":559,"percent_change":816,"volume":1004,"transactions":9,"vwap":749},"2026-04-29",14.38,14.52,1118600,{"date":1006,"open":418,"high":480,"low":427,"close":440,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":440},"2026-04-28",0.11,0.76,1047600,{"date":1011,"open":1012,"high":467,"low":1013,"close":529,"change":1014,"percent_change":623,"volume":1015,"transactions":9,"vwap":529},"2026-04-27",14.32,14.28,0.04,920400,{"date":1017,"open":988,"high":976,"low":1018,"close":427,"change":503,"percent_change":53,"volume":1019,"transactions":9,"vwap":427},"2026-04-24",14.1,741200,{"date":1021,"open":1022,"high":1023,"low":757,"close":1013,"change":990,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1013},"2026-04-23",14.61,14.74,-1.79,1214900,{"date":1027,"open":981,"high":1028,"low":521,"close":428,"change":1014,"percent_change":623,"volume":1029,"transactions":9,"vwap":428},"2026-04-22",14.77,816900,{"date":1031,"open":1032,"high":1033,"low":521,"close":440,"change":389,"percent_change":441,"volume":1034,"transactions":9,"vwap":440},"2026-04-21",14.93,15.19,993100,{"date":1036,"open":1037,"high":1038,"low":418,"close":450,"change":328,"percent_change":1039,"volume":1040,"transactions":9,"vwap":450},"2026-04-20",14.56,14.92,1.5,1162800,{"date":1042,"open":529,"high":450,"low":417,"close":1043,"change":734,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-04-17",14.63,4.28,1400500,{"date":1047,"open":539,"high":827,"low":1048,"close":588,"change":1049,"percent_change":102,"volume":1050,"transactions":9,"vwap":588},"2026-04-16",13.72,0.14,1259800,{"date":1052,"open":520,"high":1012,"low":569,"close":1053,"change":666,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-04-15",13.89,-1.14,933900,{"date":1057,"open":549,"high":509,"low":549,"close":704,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":704},"2026-04-14",0.39,2.86,2146300,{"date":1062,"open":1063,"high":376,"low":1063,"close":368,"change":379,"percent_change":1064,"volume":1065,"transactions":9,"vwap":368},"2026-04-13",13.08,3.33,1083900,{"date":1067,"open":346,"high":857,"low":793,"close":832,"change":503,"percent_change":642,"volume":1068,"transactions":9,"vwap":832},"2026-04-10",1469400,{"date":1070,"open":612,"high":409,"low":264,"close":357,"change":698,"percent_change":1071,"volume":1072,"transactions":9,"vwap":357},"2026-04-09",-2.88,4028300,{"date":1074,"open":409,"high":777,"low":764,"close":540,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":540},"2026-04-08",0.84,6.61,2271100,{"date":1079,"open":874,"high":798,"low":665,"close":244,"change":733,"percent_change":1080,"volume":1081,"transactions":9,"vwap":244},"2026-04-07",0.63,1353500,{"date":1083,"open":933,"high":805,"low":275,"close":656,"change":1049,"percent_change":605,"volume":1084,"transactions":9,"vwap":656},"2026-04-06",922700,{"date":1086,"open":216,"high":1087,"low":1088,"close":1089,"change":421,"percent_change":666,"volume":1090,"transactions":9,"vwap":1089},"2026-04-02",12.73,11.93,12.48,1030000,{"date":1092,"open":246,"high":294,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-01",12.22,12.5,0.24,1.96,1640800,{"date":1099,"open":1100,"high":275,"low":1101,"close":277,"change":152,"percent_change":1102,"volume":1103,"transactions":9,"vwap":277},"2026-03-31",12.23,11.78,2.94,1509500,{"date":1105,"open":1106,"high":1093,"low":218,"close":1107,"change":1007,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-03-30",12.02,11.91,0.93,1895300,{"date":1111,"open":1107,"high":1112,"low":1113,"close":204,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":204},"2026-03-27",12.04,11.65,-0.27,-2.24,1340000,{"date":1118,"open":205,"high":893,"low":1088,"close":1119,"change":208,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-03-26",12.07,-0.9,908100,{"date":1123,"open":1093,"high":226,"low":1124,"close":1125,"change":683,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-03-25",11.83,12.18,1.92,1013700,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":895,"percent_change":390,"volume":1134,"transactions":9,"vwap":1133},"2026-03-24",12.03,12.83,11.84,11.95,2104200,{"date":1136,"open":880,"high":656,"low":1130,"close":17,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":17},"2026-03-23",0.43,3.63,1518700,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1132,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1132},"2026-03-20",12.11,11.67,-0.29,-2.39,2888500,{"date":1148,"open":1125,"high":1094,"low":1130,"close":1149,"change":990,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-03-19",12.13,-2.1,1988600,{"date":1153,"open":17,"high":285,"low":17,"close":296,"change":840,"percent_change":1154,"volume":1155,"transactions":9,"vwap":296},"2026-03-18",-0.64,1837100,{"date":1157,"open":656,"high":681,"low":933,"close":665,"change":863,"percent_change":1158,"volume":1159,"transactions":9,"vwap":665},"2026-03-17",0.81,1050700,{"date":1161,"open":893,"high":327,"low":1125,"close":1162,"change":683,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-03-16",12.37,1.89,2263300,{"date":1166,"open":1112,"high":1167,"low":1088,"close":1168,"change":122,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-03-13",12.34,12.14,2.1,1520200,{"date":1172,"open":1173,"high":1130,"low":187,"close":1174,"change":309,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-03-12",11.79,11.89,-1.49,1245400,{"date":1178,"open":1100,"high":921,"low":204,"close":1119,"change":1114,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1119},"2026-03-11",-2.19,1800800,{"date":1182,"open":915,"high":327,"low":1119,"close":1167,"change":959,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1167},"2026-03-10",-3.37,2278300,{"date":1186,"open":226,"high":1187,"low":1188,"close":798,"change":1007,"percent_change":1189,"volume":1190,"transactions":9,"vwap":798},"2026-03-09",13.02,11.73,0.87,1939800,{"date":1192,"open":793,"high":1193,"low":1194,"close":317,"change":844,"percent_change":1195,"volume":1196,"transactions":9,"vwap":317},"2026-03-06",12.97,12.2,-4.45,1818200,{"date":1198,"open":832,"high":557,"low":715,"close":621,"change":724,"percent_change":1199,"volume":1200,"transactions":9,"vwap":621},"2026-03-05",-1.27,1290400,{"date":1202,"open":855,"high":639,"low":602,"close":613,"change":1014,"percent_change":1203,"volume":1204,"transactions":9,"vwap":613},"2026-03-04",0.3,1488500,{"date":1206,"open":838,"high":777,"low":838,"close":1207,"change":666,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-03-03",13.38,-1.18,2178500,{"date":1211,"open":265,"high":1212,"low":892,"close":540,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":540},"2026-03-02",13.64,0.13,0.97,1610900,{"date":1217,"open":409,"high":396,"low":358,"close":855,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":855},"2026-02-27",-0.44,-3.18,2594600,{"date":1222,"open":528,"high":1223,"low":386,"close":620,"change":778,"percent_change":782,"volume":1224,"transactions":9,"vwap":620},"2026-02-26",14.27,2257100,{"date":1226,"open":530,"high":611,"low":547,"close":386,"change":935,"percent_change":1227,"volume":1228,"transactions":9,"vwap":386},"2026-02-25",1.4,2215100,{"date":1230,"open":1231,"high":751,"low":1231,"close":587,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":587},"2026-02-24",12.95,0.64,4.95,3069800,{"date":1236,"open":367,"high":776,"low":306,"close":681,"change":288,"percent_change":1237,"volume":1238,"transactions":9,"vwap":681},"2026-02-23",-3,3274300,{"date":1240,"open":1063,"high":771,"low":892,"close":375,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":375},"2026-02-20",0.2,1.52,2526500,{"date":1245,"open":346,"high":355,"low":1246,"close":920,"change":959,"percent_change":1247,"volume":1248,"transactions":9,"vwap":920},"2026-02-19",12.58,-3.17,3948700,{"date":1250,"open":246,"high":739,"low":1251,"close":989,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":989},"2026-02-18",12.21,1.23,9.98,5252300,{"date":1256,"open":348,"high":265,"low":1100,"close":246,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":246},"2026-02-17",-0.56,-4.34,3725400,{"date":1261,"open":227,"high":335,"low":185,"close":325,"change":642,"percent_change":1262,"volume":1263,"transactions":9,"vwap":325},"2026-02-13",4.29,6001900,{"date":1265,"open":429,"high":489,"low":26,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-02-12",12.36,-1.61,-11.52,10969800,{"date":1271,"open":1272,"high":1273,"low":603,"close":406,"change":1115,"percent_change":1274,"volume":1275,"transactions":9,"vwap":406},"2026-02-11",16.29,16.5,-13.82,4497200,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":208,"percent_change":482,"volume":1282,"transactions":9,"vwap":1281},"2026-02-10",16.44,16.64,16.2,16.21,1076000,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":299,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-02-09",16.35,16.41,16.02,16.32,0.99,1681200,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-02-06",15.33,16.3,16.16,1.04,6.88,3012500,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":945,"percent_change":753,"volume":1305,"transactions":9,"vwap":1304},"2026-02-05",15.4,15.65,15.03,15.12,1855300,{"date":1307,"open":1308,"high":1309,"low":1038,"close":1310,"change":733,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-02-04",15.27,15.6,15.34,0.52,1903300,{"date":1314,"open":1280,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-02-03",16.34,15.14,15.26,-0.94,-5.8,1633700,{"date":1322,"open":1278,"high":1323,"low":1324,"close":1280,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1280},"2026-02-02",16.74,16.12,-0.24,-1.46,1468000,{"date":1329,"open":1330,"high":1279,"low":1331,"close":1278,"change":1332,"percent_change":1054,"volume":1333,"transactions":9,"vwap":1278},"2026-01-30",16.39,16.18,-0.19,1360100,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1336,"change":863,"percent_change":734,"volume":1339,"transactions":9,"vwap":1336},"2026-01-29",16.63,16.71,16.28,1237800,{"date":1341,"open":1342,"high":1343,"low":1338,"close":1344,"change":122,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-01-28",16.31,16.79,16.53,1.54,1545700,{"date":1348,"open":1349,"high":1350,"low":1331,"close":1338,"change":666,"percent_change":859,"volume":1351,"transactions":9,"vwap":1338},"2026-01-27",16.43,16.56,818700,{"date":1353,"open":1280,"high":1354,"low":1355,"close":1278,"change":683,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1278},"2026-01-26",16.62,16.09,1.42,1179200,{"date":1359,"open":1349,"high":1360,"low":1361,"close":1281,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1281},"2026-01-23",16.75,16.07,-0.42,-2.53,1223000,{"date":1366,"open":1367,"high":25,"low":1336,"close":1336,"change":288,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1336},"2026-01-22",17.24,-2.35,1523300,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-01-21",16.85,17.32,16.73,17.030001,0.48,2.9,1137400,{"date":1380,"open":1323,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-01-20",16.88,16.33,16.55,-0.65,-3.78,2216200,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1213,"percent_change":1008,"volume":1393,"transactions":9,"vwap":1392},"2026-01-16",16.93,17.21,16.84,17.2,1447100,{"date":1395,"open":1273,"high":1396,"low":1285,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-01-15",17.15,17.07,0.71,4.34,1577300,{"date":1402,"open":1279,"high":1403,"low":1404,"close":1405,"change":1144,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-01-14",16.8,15.95,16.36,-1.74,1836300,{"date":1409,"open":1410,"high":1392,"low":1411,"close":1412,"change":389,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-01-13",17.13,16.49,16.65,-2.06,1513400,{"date":1416,"open":1417,"high":1397,"low":1418,"close":1419,"change":147,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-01-12",16.45,16.26,17,2.29,1651900,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1354,"change":604,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1354},"2026-01-09",16.57,16.97,16.51,0.91,2294400,{"date":1430,"open":1424,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-01-08",16.87,16.42,16.47,-0.25,-1.5,1059800,{"date":1438,"open":1279,"high":1439,"low":1278,"close":1440,"change":107,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-01-07",16.9,16.72,0.36,1047900,{"date":1444,"open":1424,"high":1445,"low":1446,"close":1447,"change":729,"percent_change":1362,"volume":1448,"transactions":9,"vwap":1447},"2026-01-06",16.77,16.19,16.66,2023100,{"date":1450,"open":1451,"high":1374,"low":1451,"close":1374,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1374},"2026-01-05",15.72,0.89,5.62,1516700,{"date":1456,"open":1446,"high":1418,"low":1457,"close":1458,"change":389,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-01-02",15.8,15.84,-2.16,1069300,{"date":1462,"open":1417,"high":1273,"low":1463,"close":1446,"change":811,"percent_change":1464,"volume":1460,"transactions":9,"vwap":1446},"2025-12-31",16.17,-1.4,{"date":1466,"open":95,"high":1336,"low":1382,"close":1432,"change":208,"percent_change":482,"volume":1467,"transactions":9,"vwap":1432},"2025-12-30",789700,{"date":1469,"open":1344,"high":1279,"low":1470,"close":1344,"change":789,"percent_change":789,"volume":1471,"transactions":9,"vwap":1344},"2025-12-29",16.38,657800,{"date":1473,"open":1474,"high":1412,"low":1278,"close":1344,"change":789,"percent_change":789,"volume":1475,"transactions":9,"vwap":1344},"2025-12-26",16.6,786100,{"date":1477,"open":1417,"high":1424,"low":1294,"close":1344,"change":369,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1344},"2025-12-24",1.1,460500,{"date":1481,"open":1294,"high":1482,"low":1483,"close":1285,"change":789,"percent_change":789,"volume":1484,"transactions":9,"vwap":1285},"2025-12-23",16.4,16.1,888400,{"date":1486,"open":1295,"high":1286,"low":1487,"close":1285,"change":570,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1285},"2025-12-22",16.08,1.05,1479800,{"date":1491,"open":1457,"high":1492,"low":1457,"close":1331,"change":623,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1331},"2025-12-19",16.23,1.76,3690700,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":53,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2025-12-18",15.61,16.14,15.58,15.9,3.18,2741600,{"date":1504,"open":1505,"high":1506,"low":1293,"close":1507,"change":112,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2025-12-17",15.42,15.77,15.41,-0.06,2036300,{"date":1511,"open":1505,"high":1512,"low":1513,"close":1505,"change":471,"percent_change":132,"volume":1514,"transactions":9,"vwap":1505},"2025-12-16",15.59,15.06,2249800,{"date":1516,"open":1517,"high":1309,"low":1513,"close":1518,"change":800,"percent_change":503,"volume":1519,"transactions":9,"vwap":1518},"2025-12-15",15.43,15.3,2417100,{"date":1521,"open":1451,"high":1506,"low":1316,"close":1522,"change":219,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2025-12-12",15.29,-1.92,1998400,{"date":1526,"open":1301,"high":1451,"low":1527,"close":1512,"change":152,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1512},"2025-12-11",15.36,2.3,2688100,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":328,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2025-12-10",15.04,15.49,15.02,15.24,1.46,2844100,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1534,"change":1332,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1534},"2025-12-09",15.23,15.52,15,-1.25,1552200,{"date":1546,"open":1483,"high":1331,"low":1547,"close":1548,"change":1257,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2025-12-08",15.2,15.21,-3.55,2145100,{"date":1552,"open":1287,"high":1553,"low":1554,"close":1506,"change":724,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1506},"2025-12-05",16.11,15.73,-1.07,2228300,{"date":1558,"open":1382,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2025-12-04",16.69,15.85,15.94,-0.38,-2.33,2131900,{"date":1566,"open":1336,"high":1336,"low":1567,"close":1288,"change":789,"percent_change":789,"volume":1568,"transactions":9,"vwap":1288},"2025-12-03",16.13,1890300,{"date":1570,"open":1445,"high":1389,"low":1342,"close":1288,"change":258,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1288},"2025-12-02",-1.86,1775300,{"date":1574,"open":1417,"high":1575,"low":1361,"close":1336,"change":228,"percent_change":279,"volume":1576,"transactions":9,"vwap":1336},"2025-12-01",16.81,1515100,{"date":1578,"open":1445,"high":1439,"low":1579,"close":1360,"change":228,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1360},"2025-11-28",16.58,-0.71,654100,{"date":1583,"open":1584,"high":1367,"low":1584,"close":1431,"change":863,"percent_change":734,"volume":1585,"transactions":9,"vwap":1431},"2025-11-26",16.7,3170400,{"date":1587,"open":1342,"high":1588,"low":1338,"close":1445,"change":983,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1445},"2025-11-25",17.01,4.23,2651300,{"date":1592,"open":1593,"high":1294,"low":1594,"close":1355,"change":733,"percent_change":268,"volume":1595,"transactions":9,"vwap":1355},"2025-11-24",15.99,15.92,2337900,{"date":1597,"open":1598,"high":1483,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2025-11-21",15.39,15.15,16.01,1.27,8.62,1862400,{"date":1605,"open":1033,"high":1606,"low":1607,"close":1023,"change":990,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1023},"2025-11-20",15.55,14.71,-1.73,2390300,{"date":1611,"open":1612,"high":459,"low":467,"close":1542,"change":451,"percent_change":1356,"volume":1613,"transactions":9,"vwap":1542},"2025-11-19",14.83,2556700,{"date":1615,"open":1028,"high":1616,"low":1617,"close":467,"change":298,"percent_change":1049,"volume":1618,"transactions":9,"vwap":467},"2025-11-18",15.09,14.45,973200,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1028,"change":1580,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1028},"2025-11-17",15.48,14.69,-4.59,967400,{"date":1626,"open":1627,"high":1606,"low":1518,"close":1621,"change":237,"percent_change":895,"volume":1628,"transactions":9,"vwap":1621},"2025-11-14",15.45,798700,{"date":1630,"open":1631,"high":1632,"low":1505,"close":1633,"change":698,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-11-13",15.75,15.98,15.53,-2.45,859600,{"date":1637,"open":1638,"high":1638,"low":1594,"close":1594,"change":112,"percent_change":1508,"volume":1639,"transactions":9,"vwap":1594},"2025-11-12",16.37,1404400,{"date":1641,"open":1642,"high":1281,"low":1457,"close":1643,"change":328,"percent_change":1227,"volume":1644,"transactions":9,"vwap":1643},"2025-11-11",15.89,15.93,988900,{"date":1646,"open":1631,"high":1643,"low":1293,"close":1647,"change":421,"percent_change":858,"volume":1648,"transactions":9,"vwap":1647},"2025-11-10",15.71,1298700,{"date":1650,"open":1651,"high":1554,"low":1301,"close":1554,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1554},"2025-11-07",15.46,0.31,2.01,1404000,{"date":1656,"open":1621,"high":1302,"low":1540,"close":1505,"change":840,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1505},"2025-11-06",-0.52,1530500,{"date":1660,"open":1661,"high":1647,"low":1662,"close":1663,"change":858,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-11-05",15.67,14.96,15.5,-0.83,2219400,{"date":1667,"open":1668,"high":1669,"low":1507,"close":1670,"change":822,"percent_change":142,"volume":1671,"transactions":9,"vwap":1670},"2025-11-04",15.47,15.74,15.63,2064400,{"date":1673,"open":1302,"high":1674,"low":1522,"close":1499,"change":228,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1499},"2025-11-03",15.69,-0.76,2318300,{"date":1678,"open":1593,"high":1679,"low":1533,"close":1680,"change":977,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-10-31",16.15,15.7,-2.97,2738000,{"date":1684,"open":1324,"high":1685,"low":1547,"close":1331,"change":389,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1331},"2025-10-30",16.76,-2.12,4487200,{"date":1689,"open":1337,"high":1690,"low":1691,"close":1344,"change":219,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1344},"2025-10-29",17.049999,16.52,-1.78,3294500,{"date":1695,"open":1337,"high":1696,"low":1584,"close":1697,"change":666,"percent_change":1318,"volume":1698,"transactions":9,"vwap":1697},"2025-10-28",17.18,16.83,2203500,{"date":1700,"open":1701,"high":1696,"low":1445,"close":1702,"change":278,"percent_change":247,"volume":1703,"transactions":9,"vwap":1702},"2025-10-27",17.1,16.99,1696100,{"date":1705,"open":1419,"high":1706,"low":1685,"close":1707,"change":623,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-10-24",17.33,17.08,1.67,3694200,{"date":1711,"open":1559,"high":1425,"low":95,"close":1403,"change":833,"percent_change":1493,"volume":1712,"transactions":9,"vwap":1403},"2025-10-23",2768300,{"date":1714,"open":1294,"high":1715,"low":1324,"close":1426,"change":328,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1426},"2025-10-22",16.54,1.35,1340800,{"date":1719,"open":1287,"high":1720,"low":1287,"close":1272,"change":604,"percent_change":1108,"volume":1721,"transactions":9,"vwap":1272},"2025-10-21",16.46,995400,{"date":1723,"open":1594,"high":1446,"low":1457,"close":1498,"change":147,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1498},"2025-10-20",2.41,815300,{"date":1727,"open":1499,"high":1728,"low":1729,"close":1730,"change":421,"percent_change":858,"volume":1731,"transactions":9,"vwap":1730},"2025-10-17",15.81,15.54,15.76,1013300,{"date":1733,"open":1642,"high":1404,"low":1661,"close":1734,"change":858,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-10-16",15.78,-0.82,1019100,{"date":1738,"open":1669,"high":1739,"low":1680,"close":1740,"change":1441,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-10-15",16.030001,15.91,2.32,1393900,{"date":1744,"open":1745,"high":1647,"low":1745,"close":1606,"change":198,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1606},"2025-10-14",14.87,3.39,1720200,{"date":1749,"open":1028,"high":1513,"low":982,"close":1532,"change":1137,"percent_change":1102,"volume":1750,"transactions":9,"vwap":1532},"2025-10-13",1602400,{"date":1752,"open":1616,"high":1599,"low":1753,"close":1022,"change":990,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1022},"2025-10-10",14.55,-1.75,1256100,{"date":1757,"open":1758,"high":1542,"low":460,"close":1745,"change":800,"percent_change":503,"volume":1759,"transactions":9,"vwap":1745},"2025-10-09",14.78,1299500,{"date":1761,"open":1316,"high":1316,"low":467,"close":458,"change":895,"percent_change":1762,"volume":1763,"transactions":9,"vwap":458},"2025-10-08",-2.11,1583200,{"date":1765,"open":1606,"high":1497,"low":1599,"close":459,"change":288,"percent_change":1766,"volume":1767,"transactions":9,"vwap":459},"2025-10-07",-2.57,1797100,{"date":1769,"open":1643,"high":1404,"low":1540,"close":1499,"change":1114,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1499},"2025-10-06",-1.7,1769700,{"date":1773,"open":1728,"high":1774,"low":1674,"close":1560,"change":299,"percent_change":89,"volume":1775,"transactions":9,"vwap":1560},"2025-10-03",15.96,1582800,{"date":1777,"open":1500,"high":1643,"low":1499,"close":1674,"change":1778,"percent_change":1754,"volume":1779,"transactions":9,"vwap":1674},"2025-10-02",-0.28,1520400,{"date":1781,"open":1782,"high":1739,"low":1680,"close":1783,"change":822,"percent_change":1652,"volume":1784,"transactions":9,"vwap":1783},"2025-10-01",15.88,15.97,1139400,{"date":1786,"open":1787,"high":1487,"low":490,"close":1594,"change":208,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1594},"2025-09-30",16,-0.69,1462300,{"date":1791,"open":1787,"high":1498,"low":1458,"close":1739,"change":299,"percent_change":102,"volume":1792,"transactions":9,"vwap":1739},"2025-09-29",1751500,{"date":1794,"open":1795,"high":1782,"low":1309,"close":1796,"change":328,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-09-26",15.68,15.87,1.41,2159300,{"date":1800,"open":1670,"high":1728,"low":1606,"close":1302,"change":632,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1302},"2025-09-25",-0.95,4177500,{"date":1804,"open":1285,"high":1285,"low":1451,"close":1457,"change":971,"percent_change":340,"volume":1805,"transactions":9,"vwap":1457},"2025-09-24",2332700,{"date":1807,"open":95,"high":1439,"low":1286,"close":1286,"change":789,"percent_change":789,"volume":1808,"transactions":9,"vwap":1286},"2025-09-23",2887000,{"date":1810,"open":1279,"high":1279,"low":1492,"close":1286,"change":811,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1286},"2025-09-22",-1.38,1551400,{"date":1814,"open":1439,"high":1815,"low":1426,"close":1279,"change":811,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1279},"2025-09-19",16.96,-1.36,3961900,{"date":1819,"open":1412,"high":1702,"low":1354,"close":1431,"change":683,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1431},"2025-09-18",1.38,1889300,{"date":1823,"open":1685,"high":1824,"low":1286,"close":1279,"change":1014,"percent_change":1095,"volume":1825,"transactions":9,"vwap":1279},"2025-09-17",17.040001,2721000,{"date":1827,"open":1828,"high":1828,"low":1470,"close":1474,"change":237,"percent_change":219,"volume":1829,"transactions":9,"vwap":1474},"2025-09-16",16.68,1975500,{"date":1831,"open":1832,"high":1323,"low":1691,"close":1412,"change":800,"percent_change":107,"volume":1833,"transactions":9,"vwap":1412},"2025-09-15",16.61,1363000,{"date":1835,"open":1278,"high":1445,"low":1349,"close":1279,"change":822,"percent_change":1203,"volume":1836,"transactions":9,"vwap":1279},"2025-09-12",1620400,{"date":1838,"open":1839,"high":1447,"low":1593,"close":1840,"change":868,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-09-11",16.040001,16.59,3.82,1562100,{"date":1844,"open":1361,"high":1679,"low":1782,"close":1632,"change":789,"percent_change":789,"volume":1845,"transactions":9,"vwap":1632},"2025-09-10",1109200,{"date":1847,"open":1848,"high":1288,"low":1500,"close":1632,"change":238,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1632},"2025-09-09",16.25,-2.5,1429800,{"date":1852,"open":1330,"high":95,"low":1281,"close":1330,"change":318,"percent_change":461,"volume":1853,"transactions":9,"vwap":1330},"2025-09-08",1448800,{"date":1855,"open":1287,"high":1832,"low":1774,"close":1840,"change":38,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1840},"2025-09-05",4.6,2664100,{"date":1859,"open":1627,"high":1796,"low":1627,"close":1860,"change":268,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-09-04",15.86,3.26,2515100,{"date":1864,"open":1527,"high":1606,"low":1548,"close":1527,"change":1508,"percent_change":698,"volume":1865,"transactions":9,"vwap":1527},"2025-09-03",2255300,{"date":1867,"open":72,"high":1868,"low":1522,"close":1505,"change":389,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1505},"2025-09-02",15.62,-2.22,2848100,{"date":1872,"open":1796,"high":1500,"low":1497,"close":1506,"change":729,"percent_change":1218,"volume":1873,"transactions":9,"vwap":1506},"2025-08-29",1433900,{"date":1875,"open":1483,"high":1483,"low":1795,"close":1458,"change":228,"percent_change":1876,"volume":1045,"transactions":9,"vwap":1458},"2025-08-28",-0.75,{"date":1878,"open":1795,"high":1632,"low":1302,"close":1774,"change":1007,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1774},"2025-08-27",0.69,1770500,{"date":1882,"open":1787,"high":1883,"low":1884,"close":1560,"change":20,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1560},"2025-08-26",16.22,15.83,-0.88,4294900,{"date":1888,"open":1663,"high":1593,"low":1889,"close":1593,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1593},"2025-08-25",15.32,0.41,2.63,2542900,{"date":1894,"open":1542,"high":1669,"low":450,"close":1499,"change":1008,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1499},"2025-08-22",5.13,2480000,{"date":1898,"open":1607,"high":1899,"low":1617,"close":470,"change":1508,"percent_change":288,"volume":1900,"transactions":9,"vwap":470},"2025-08-21",15.1,2074200,{"date":1902,"open":1303,"high":1903,"low":1904,"close":468,"change":1434,"percent_change":1905,"volume":1906,"transactions":9,"vwap":468},"2025-08-20",15.17,14.81,-1.65,2035100,{"date":1908,"open":1032,"high":1903,"low":1909,"close":1910,"change":623,"percent_change":1163,"volume":1911,"transactions":9,"vwap":1910},"2025-08-19",14.9,15.13,2059100,{"date":1913,"open":1914,"high":1915,"low":1916,"close":450,"change":503,"percent_change":550,"volume":1917,"transactions":9,"vwap":450},"2025-08-18",14.84,14.94,14.72,1822500,{"date":1919,"open":1920,"high":1920,"low":1622,"close":1758,"change":858,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1758},"2025-08-15",14.98,-0.87,2190000,{"date":1924,"open":1925,"high":1532,"low":1926,"close":1927,"change":729,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-08-14",14.47,14.41,14.91,-0.47,2789000,{"date":1931,"open":521,"high":1932,"low":988,"close":1920,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1920},"2025-08-13",14.99,0.77,5.42,2713000,{"date":1937,"open":751,"high":1223,"low":641,"close":417,"change":1398,"percent_change":1938,"volume":1939,"transactions":9,"vwap":417},"2025-08-12",5.26,2110000,{"date":1941,"open":619,"high":1053,"low":578,"close":578,"change":1332,"percent_change":1942,"volume":1943,"transactions":9,"vwap":578},"2025-08-11",-1.39,2993200,{"date":1945,"open":611,"high":749,"low":820,"close":376,"change":1203,"percent_change":1946,"volume":1947,"transactions":9,"vwap":376},"2025-08-08",2.24,2984900,{"date":1949,"open":539,"high":539,"low":558,"close":398,"change":1778,"percent_change":1950,"volume":1951,"transactions":9,"vwap":398},"2025-08-07",-2.05,1831700,{"date":1953,"open":398,"high":752,"low":857,"close":639,"change":623,"percent_change":1954,"volume":1955,"transactions":9,"vwap":639},"2025-08-06",2.09,3934400,{"date":1957,"open":788,"high":398,"low":1958,"close":398,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":398},"2025-08-05",11.59,1.07,8.69,5318200,{"date":1963,"open":1149,"high":665,"low":215,"close":880,"change":1058,"percent_change":1964,"volume":1965,"transactions":9,"vwap":880},"2025-08-04",3.27,3443500,{"date":1967,"open":197,"high":1106,"low":206,"close":1088,"change":990,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1088},"2025-08-01",-2.13,2361200,{"date":1971,"open":1972,"high":665,"low":1973,"close":1973,"change":729,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-07-31",12.25,12.19,-0.57,2602500,{"date":1977,"open":1093,"high":1246,"low":1149,"close":277,"change":632,"percent_change":461,"volume":1978,"transactions":9,"vwap":277},"2025-07-30",2241200,{"date":1980,"open":1106,"high":338,"low":1106,"close":933,"change":868,"percent_change":1981,"volume":1982,"transactions":9,"vwap":933},"2025-07-29",5.17,3605100,{"date":1984,"open":218,"high":205,"low":1173,"close":204,"change":840,"percent_change":482,"volume":1985,"transactions":9,"vwap":204},"2025-07-28",1848400,{"date":1987,"open":1988,"high":1174,"low":1989,"close":185,"change":451,"percent_change":1990,"volume":1991,"transactions":9,"vwap":185},"2025-07-25",11.71,11.58,1.8,1553500,{"date":1993,"open":1958,"high":1994,"low":1958,"close":1143,"change":1508,"percent_change":815,"volume":1995,"transactions":9,"vwap":1143},"2025-07-24",11.77,1505500,{"date":1997,"open":206,"high":1174,"low":1998,"close":1188,"change":604,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1188},"2025-07-23",11.62,1.3,2067800,{"date":2002,"open":2003,"high":2004,"low":2005,"close":1989,"change":570,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1989},"2025-07-22",11.52,11.69,11.42,1.49,1540600,{"date":2009,"open":2010,"high":1988,"low":2011,"close":2012,"change":683,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-07-21",11.47,11.32,11.41,2.06,1885200,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":399,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-07-18",11.36,11.38,11.16,11.18,-0.89,2115100,{"date":2024,"open":2019,"high":2018,"low":2025,"close":2026,"change":107,"percent_change":642,"volume":2027,"transactions":9,"vwap":2026},"2025-07-17",11.08,11.28,2027600,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":1213,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-07-16",11.19,11.31,10.94,11.22,1.17,2250000,{"date":2037,"open":1988,"high":1988,"low":2038,"close":2038,"change":247,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-07-15",11.09,-4.56,2091800,{"date":2042,"open":217,"high":1101,"low":1958,"close":1998,"change":840,"percent_change":349,"volume":1151,"transactions":9,"vwap":1998},"2025-07-14",{"date":2044,"open":2045,"high":1124,"low":2046,"close":2047,"change":858,"percent_change":633,"volume":2048,"transactions":9,"vwap":2047},"2025-07-11",11.63,11.6,11.7,2823500,{"date":2050,"open":2051,"high":195,"low":2052,"close":1124,"change":152,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1124},"2025-07-10",11.43,11.39,3.05,1856200,{"date":2056,"open":26,"high":1998,"low":2057,"close":2058,"change":522,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-07-09",11.26,11.48,0.26,1677800,{"date":2062,"open":1998,"high":1132,"low":2063,"close":2064,"change":632,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-07-08",11.44,11.45,-1.29,2625700,{"date":2068,"open":196,"high":1132,"low":2003,"close":2046,"change":1434,"percent_change":1762,"volume":2069,"transactions":9,"vwap":2046},"2025-07-07",1895900,{"date":2071,"open":206,"high":2072,"low":1998,"close":2073,"change":1241,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-07-03",11.87,11.85,1.72,1103300,{"date":2077,"open":2010,"high":2078,"low":2031,"close":1113,"change":2059,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1113},"2025-07-02",11.72,2.28,2994700,{"date":2082,"open":2083,"high":2046,"low":2083,"close":2052,"change":142,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2052},"2025-07-01",10.98,2.89,2157600,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":1508,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-06-30",11.21,11.24,10.97,11.07,-0.54,1876000,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":1049,"percent_change":1601,"volume":2100,"transactions":9,"vwap":2099},"2025-06-27",11,11.33,10.95,11.13,4173600,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2059,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-06-26",10.84,11.01,10.74,10.99,2.42,1842900,{"date":2110,"open":2091,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-06-25",11.15,10.71,10.73,-0.34,-3.07,2692300,{"date":2118,"open":2106,"high":2099,"low":2119,"close":2091,"change":369,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2091},"2025-06-24",10.93,1.65,1667000,{"date":2123,"open":2124,"high":2119,"low":2124,"close":2125,"change":1890,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-06-23",10.41,10.89,3.91,1604700,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":733,"percent_change":1933,"volume":2134,"transactions":9,"vwap":2133},"2025-06-20",10.47,10.64,10.42,10.48,2540700,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":1049,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-06-18",10.24,10.5,10.19,10.4,1.36,1881100,{"date":2144,"open":2130,"high":2145,"low":2146,"close":2147,"change":431,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-06-17",10.57,10.14,10.26,-3.39,1854800,{"date":2151,"open":2152,"high":2112,"low":2153,"close":2154,"change":451,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-06-16",10.56,10.49,10.62,2.02,1845800,{"date":2158,"open":2153,"high":2152,"low":2159,"close":2124,"change":698,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2124},"2025-06-13",10.33,-3.61,1399800,{"date":2163,"open":2131,"high":2164,"low":2153,"close":2165,"change":604,"percent_change":1797,"volume":2166,"transactions":9,"vwap":2165},"2025-06-12",10.86,10.8,1772500,{"date":2168,"open":2165,"high":2169,"low":2170,"close":2170,"change":399,"percent_change":209,"volume":2171,"transactions":9,"vwap":2170},"2025-06-11",11.02,10.65,1353100,{"date":2173,"open":2153,"high":2165,"low":2132,"close":2174,"change":1058,"percent_change":597,"volume":2175,"transactions":9,"vwap":2174},"2025-06-10",10.75,1597000,{"date":2177,"open":2178,"high":2153,"low":2137,"close":2179,"change":1007,"percent_change":1959,"volume":2180,"transactions":9,"vwap":2179},"2025-06-09",10.35,10.36,2482800,{"date":2182,"open":2178,"high":2183,"low":2146,"close":2184,"change":503,"percent_change":1879,"volume":2185,"transactions":9,"vwap":2184},"2025-06-06",10.39,10.25,946500,{"date":2187,"open":2188,"high":2178,"low":2189,"close":2190,"change":278,"percent_change":1885,"volume":2191,"transactions":9,"vwap":2190},"2025-06-05",10.2,10.1,10.18,1540900,{"date":2193,"open":2194,"high":2195,"low":2194,"close":2196,"change":451,"percent_change":1954,"volume":2191,"transactions":9,"vwap":2196},"2025-06-04",10.01,10.28,10.27,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2200,"change":1213,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-06-03",9.92,10.06,9.8,1.31,1401400,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2206,"change":399,"percent_change":2209,"volume":1755,"transactions":9,"vwap":2206},"2025-06-02",9.93,10.05,9.68,-1,{"date":2211,"open":2207,"high":2212,"low":2206,"close":2213,"change":399,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-05-30",10.16,10.03,-0.99,1440300,{"date":2217,"open":2218,"high":2146,"low":2219,"close":2220,"change":604,"percent_change":1039,"volume":2221,"transactions":9,"vwap":2220},"2025-05-29",10.09,9.96,10.13,1079800,{"date":2223,"open":2224,"high":2225,"low":2226,"close":1253,"change":1508,"percent_change":673,"volume":2227,"transactions":9,"vwap":1253},"2025-05-28",10,10.08,9.94,1245000,{"date":2229,"open":2230,"high":2218,"low":2231,"close":2232,"change":1890,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-05-27",9.84,9.77,10.04,4.26,1357000,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2239,"change":800,"percent_change":863,"volume":2240,"transactions":9,"vwap":2239},"2025-05-23",9.43,9.72,9.63,1534100,{"date":2242,"open":2243,"high":2244,"low":2237,"close":2245,"change":863,"percent_change":1488,"volume":2246,"transactions":9,"vwap":2245},"2025-05-22",9.48,9.67,9.62,1382500,{"date":2248,"open":2249,"high":2146,"low":2250,"close":2251,"change":279,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-05-21",10.07,9.49,9.52,-7.03,1423500,{"date":2255,"open":2195,"high":2178,"low":2256,"close":2137,"change":228,"percent_change":21,"volume":2257,"transactions":9,"vwap":2137},"2025-05-20",10.21,953800,{"date":2259,"open":2184,"high":2260,"low":2188,"close":2179,"change":1332,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2179},"2025-05-19",10.43,-1.8,1383200,{"date":2264,"open":2170,"high":2265,"low":2266,"close":2267,"change":810,"percent_change":1778,"volume":2268,"transactions":9,"vwap":2267},"2025-05-16",10.7,10.53,10.55,1734600,{"date":2270,"open":2260,"high":2271,"low":2183,"close":2272,"change":107,"percent_change":850,"volume":2273,"transactions":9,"vwap":2272},"2025-05-15",10.61,10.58,1242200,{"date":2275,"open":2265,"high":2165,"low":2153,"close":2276,"change":1778,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-05-14",10.52,-2.59,1479000,{"date":2280,"open":2281,"high":2025,"low":2282,"close":2165,"change":318,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2165},"2025-05-13",11.06,10.79,-1.82,1450100,{"date":2286,"open":2287,"high":2288,"low":2174,"close":2096,"change":159,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2096},"2025-05-12",10.88,11.03,7.21,2072900,{"date":2292,"open":2293,"high":2183,"low":2294,"close":2147,"change":298,"percent_change":1241,"volume":2295,"transactions":9,"vwap":2147},"2025-05-09",10.31,10.15,1910900,{"date":2297,"open":2298,"high":2179,"low":2207,"close":2137,"change":925,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2137},"2025-05-08",10.11,2.71,2378100,{"date":2302,"open":2303,"high":2213,"low":2303,"close":2304,"change":1213,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-05-07",9.88,9.97,1.32,1835500,{"date":2308,"open":2309,"high":1253,"low":2201,"close":2230,"change":724,"percent_change":1770,"volume":2310,"transactions":9,"vwap":2230},"2025-05-06",9.86,2605300,{"date":2312,"open":1253,"high":2139,"low":2313,"close":2194,"change":729,"percent_change":1788,"volume":2314,"transactions":9,"vwap":2194},"2025-05-05",9.91,2863200,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2225,"change":1376,"percent_change":783,"volume":2320,"transactions":9,"vwap":2225},"2025-05-02",9.82,10.12,9.79,2592000,{"date":2322,"open":2243,"high":2323,"low":2324,"close":2325,"change":683,"percent_change":966,"volume":2326,"transactions":9,"vwap":2325},"2025-05-01",9.78,9.41,9.6,2582300,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":257,"percent_change":959,"volume":2333,"transactions":9,"vwap":2332},"2025-04-30",9.26,9.44,9.1,9.37,2791900,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2324,"change":127,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2324},"2025-04-29",9.21,9.58,9.11,4.44,4210700,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":451,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-04-28",8.78,9.03,8.66,9.01,2.39,3721800,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":666,"percent_change":1024,"volume":2355,"transactions":9,"vwap":2354},"2025-04-25",8.88,8.92,8.68,8.8,1343800,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":379,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-04-24",8.52,9.04,8.36,8.96,5.16,3211100,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2358,"change":965,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2358},"2025-04-23",8.53,8.9,8.47,4.16,3526600,{"date":180,"open":2372,"high":2373,"low":176,"close":2374,"change":503,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},8.11,8.28,8.18,0.86,2111700]