[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DEI":3,"homepage-market-summary":35,"stock-historical-DEI":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"DEI","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},"Douglas Emmett, Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Douglas Emmett Inc is an integrated, self-administered, and self-managed REIT. The group focuses on owning, acquiring, developing, and managing a substantial market share of office properties and multifamily communities in neighborhoods with supply constraints, high-end executive housing, and key lifestyle amenities. Its properties are located in the Beverly Hills, Brentwood, Burbank, Century City, Olympic Corridor, Santa Monica, Sherman Oaks\u002FEncino, Warner Center\u002FWoodland Hills and Westwood submarkets of Los Angeles County, California, and in Honolulu, Hawaii. It has two business segments: the office segment and multifamily segment, of which Office segment derives maximum revenue.","778","Santa Monica, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},7.7393,0.76,"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},9.82,9.86,10.095,9.77,9.71,0.11,1.13,2456515.785078,22091,9.8791,15.52,9.04,2304808.114399544,12,5015,{"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",[104,109,114,119,123,128,133,138,143,148,153],{"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":26,"price":122,"is_up":44},"Consumer Cycl","XLY",110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[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":180,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},16.99,2094525,764501728.599886,-28.11,"2025-04-22",[186,187,197,207,217,227,236,246,257,268,279,289,298,308,316,327,337,348,359,369,380,390,398,407,418,428,438,448,457,465,475,485,493,503,511,519,529,539,546,555,564,573,581,587,597,605,615,624,633,641,650,658,667,675,684,693,699,705,712,718,725,732,737,744,751,758,762,768,772,778,783,788,791,796,800,806,812,817,822,828,835,841,845,849,854,858,863,867,870,873,877,882,887,891,897,903,907,911,916,920,925,930,935,941,947,954,961,969,976,982,989,996,1002,1008,1015,1021,1026,1032,1039,1045,1050,1054,1059,1066,1072,1079,1087,1092,1100,1105,1113,1121,1125,1131,1136,1141,1148,1153,1157,1163,1169,1176,1181,1187,1192,1196,1200,1206,1212,1216,1220,1224,1228,1235,1240,1246,1250,1254,1258,1263,1267,1273,1277,1283,1287,1292,1296,1301,1305,1309,1314,1319,1323,1328,1334,1338,1344,1349,1354,1358,1362,1365,1372,1377,1381,1384,1388,1392,1399,1402,1407,1411,1415,1419,1423,1426,1429,1433,1436,1440,1444,1447,1450,1454,1458,1460,1463,1466,1469,1475,1479,1482,1485,1488,1492,1495,1498,1503,1507,1511,1515,1519,1523,1527,1531,1535,1541,1546,1551,1557,1562,1568,1575,1583,1590,1596,1602,1610,1616,1621,1629,1635,1642,1648,1654,1660,1667,1676,1683,1689,1695,1702,1707,1712,1719,1725,1731,1738,1744,1751,1759,1764,1772,1778,1786,1793,1799,1804,1811,1816,1821,1828,1834,1840,1845,1850,1855,1861,1866,1870,1878,1885,1891,1899,1906,1911,1915,1922,1930,1937,1943,1947,1955,1960,1967,1971,1977,1984,1989,1993,1998,2002,2009,2016,2020,2025,2031,2037,2041,2046,2050,2054,2057,2064,2069,2072,2077,2081,2087,2090,2095,2100,2103,2110,2114,2119,2123,2127,2131,2136,2140,2144,2150,2155,2160,2164,2169,2175,2180,2186,2192,2198,2203,2208,2213,2219,2222,2225,2229,2234,2238,2242,2245,2249,2253,2258,2264,2268,2273,2277,2282,2287,2292,2296,2302],{"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":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",9.54,9.76,9.39,0.13,1.36,2814913.834055,18103,9.6276,{"date":198,"open":189,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",9.735,9.435,9.58,-0.02,-0.21,2734924.602106,18969,9.6076,{"date":208,"open":209,"high":24,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",9.67,9.545,9.6,-0.07,-0.72,2593864.294873,18493,9.6175,{"date":218,"open":219,"high":220,"low":221,"close":209,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",9.81,9.855,9.56,-0.15,-1.53,2913986.07879,21512,9.6567,{"date":228,"open":229,"high":230,"low":229,"close":20,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",9.61,9.95,0.15,1.55,2867754.611946,20926,9.8449,{"date":237,"open":238,"high":239,"low":240,"close":209,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",9.88,9.9699,9.63,-0.22,-2.22,3214674.245521,19036,9.7476,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",10.32,10.435,9.87,9.89,-0.48,-4.63,3090806.09993,19569,9.981,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",10.51,10.525,10.315,10.37,-0.04,-0.38,2087968.062094,14497,10.3853,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",10.35,10.445,10.265,10.41,0.16,1.56,1707364.83575,15205,10.3661,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":263,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",10.24,10.325,10.16,10.25,-0.39,3583816.997567,14664,10.2434,{"date":290,"open":291,"high":259,"low":292,"close":293,"change":212,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",10.42,10.27,10.29,-0.68,2066654.626724,17714,10.3295,{"date":299,"open":262,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",10.54,10.165,10.36,0.01,0.1,2503437.561625,18080,10.3621,{"date":309,"open":259,"high":310,"low":311,"close":270,"change":241,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",10.565,10.34,-2.08,1819003.14541,14766,10.4165,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",10.77,10.84,10.515,10.57,-0.16,-1.49,1461824.50433,16788,10.5763,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":112,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",10.76,10.865,10.605,10.73,0.56,2149212.829118,15324,10.7148,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",10.81,10.83,10.635,10.67,-0.11,-1.02,1748205.57821,15079,10.6857,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",11.21,11.25,10.7,10.78,-0.42,-3.75,2345330.087554,19045,10.8314,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":241,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",11.33,11.41,11.16,11.2,-1.93,1370634.134478,14319,11.2162,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",11.22,11.545,11.13,11.42,0.14,1.24,898641.6613,11423,11.4246,{"date":381,"open":382,"high":383,"low":351,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",11.53,11.555,11.28,-0.05,-0.44,1475753.332497,13186,11.3492,{"date":391,"open":384,"high":392,"low":384,"close":361,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",11.52,-0.08,-0.7,1743632.495219,15970,11.378,{"date":399,"open":400,"high":401,"low":402,"close":362,"change":222,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",11.5,11.565,11.29,-1.3,1734476.589803,13974,11.4003,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",11.73,11.74,11.505,11.56,-0.2,-1.7,1515101.090281,11508,11.5769,{"date":419,"open":420,"high":421,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",11.92,11.945,11.76,-0.12,-1.01,1286761.281084,10560,11.8428,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":393,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",11.95,12.055,11.85,11.88,-0.67,979606.122542,10585,11.9084,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":413,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",12.16,12.18,11.9325,11.96,-1.64,1223436.673935,12751,12.0495,{"date":449,"open":430,"high":450,"low":451,"close":440,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",12.2,11.915,0.21,1.76,1476808.106303,16362,12.1276,{"date":458,"open":459,"high":460,"low":461,"close":430,"change":274,"percent_change":193,"volume":462,"transactions":463,"vwap":464},"2026-08-24",11.82,12.075,11.81,945775.732056,10346,11.9506,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":212,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",11.93,11.94,11.72,11.79,-0.59,595973.309783,9176,11.7828,{"date":476,"open":477,"high":421,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",11.8,11.71,11.86,0.04,0.34,821531.530942,10409,11.8625,{"date":486,"open":487,"high":488,"low":487,"close":459,"change":126,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",11.69,12.005,2.16,799053.966164,9813,11.8176,{"date":494,"open":495,"high":496,"low":382,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",11.62,11.685,11.57,-0.03,-0.26,1054600.421654,10359,11.5778,{"date":504,"open":505,"high":505,"low":506,"close":507,"change":393,"percent_change":294,"volume":508,"transactions":509,"vwap":510},"2026-08-17",11.63,11.49,11.6,1521393.051053,11172,11.5723,{"date":512,"open":477,"high":430,"low":513,"close":514,"change":203,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-14",11.64,11.68,-1.77,1496089.493477,15319,11.7123,{"date":520,"open":521,"high":430,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",11.75,11.695,11.89,0.23,1.97,1427561.644499,12838,11.8654,{"date":530,"open":531,"high":514,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",11.58,11.45,11.66,0.17,1.48,1390887.437925,13932,11.6127,{"date":540,"open":541,"high":533,"low":362,"close":506,"change":385,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",11.47,-0.43,1343262.873783,15702,11.487,{"date":547,"open":382,"high":548,"low":549,"close":550,"change":222,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-10",11.645,11.32,11.54,-1.28,2592871.795901,22150,11.4778,{"date":556,"open":497,"high":557,"low":558,"close":487,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-07",11.845,11.44,0.19,1.65,1662048.185189,16889,11.7061,{"date":565,"open":566,"high":566,"low":567,"close":400,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",11.98,11.39,-0.3,-2.54,2565109.262654,22914,11.5768,{"date":574,"open":400,"high":575,"low":576,"close":477,"change":322,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-05",11.905,11.115,-1.34,3778374.127005,33899,11.6214,{"date":582,"open":461,"high":460,"low":487,"close":443,"change":112,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-04",0.5,1976989.165713,17640,11.9391,{"date":588,"open":459,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-03",11.975,11.77,11.9,0.08,0.68,1406767.610453,15419,11.893,{"date":598,"open":599,"high":600,"low":469,"close":459,"change":241,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-31",12.02,12.095,-1.83,1676891.717995,14504,11.8378,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":241,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-30",12.33,12.355,11.855,12.04,-1.79,1520837.161529,17348,11.9852,{"date":616,"open":617,"high":618,"low":617,"close":619,"change":126,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-29",12.08,12.565,12.26,2.08,2170608.6428,20709,12.3843,{"date":625,"open":440,"high":626,"low":627,"close":628,"change":343,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-28",12.21,11.84,12.01,-0.91,1757497.917499,17019,12.0021,{"date":634,"open":635,"high":635,"low":636,"close":637,"change":322,"percent_change":403,"volume":638,"transactions":639,"vwap":640},"2026-07-27",12.43,12.085,12.12,1180301.718884,12501,12.1817,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":231,"percent_change":376,"volume":647,"transactions":648,"vwap":649},"2026-07-24",12.22,12.475,12.175,12.28,1788281.578611,16262,12.3381,{"date":651,"open":652,"high":653,"low":652,"close":654,"change":592,"percent_change":141,"volume":655,"transactions":656,"vwap":657},"2026-07-23",11.91,12.335,12.13,2279682.34588,20121,12.1392,{"date":659,"open":607,"high":607,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-22",11.985,12.05,-0.23,-1.87,1580585.333894,15216,12.0567,{"date":668,"open":669,"high":670,"low":671,"close":646,"change":231,"percent_change":376,"volume":672,"transactions":673,"vwap":674},"2026-07-21",12.4,12.56,12.15,1495417.607687,16486,12.2649,{"date":676,"open":677,"high":678,"low":679,"close":654,"change":264,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-20",12.46,12.5,12.115,-3.04,1425525.698733,13907,12.2008,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-17",12.7,12.88,12.34,12.51,-0.24,-1.88,1582400,{"date":694,"open":677,"high":695,"low":677,"close":696,"change":697,"percent_change":489,"volume":698,"transactions":9,"vwap":696},"2026-07-16",12.85,12.75,0.27,2095400,{"date":700,"open":701,"high":702,"low":701,"close":703,"change":303,"percent_change":592,"volume":704,"transactions":9,"vwap":703},"2026-07-15",12.45,12.97,12.48,3387400,{"date":706,"open":643,"high":689,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-14",12.06,12.47,0.29,2.38,2666600,{"date":713,"open":714,"high":715,"low":707,"close":441,"change":534,"percent_change":716,"volume":717,"transactions":9,"vwap":441},"2026-07-13",12.11,12.37,1.42,2780000,{"date":719,"open":720,"high":721,"low":722,"close":628,"change":192,"percent_change":723,"volume":724,"transactions":9,"vwap":628},"2026-07-10",11.99,12.1,11.83,1.09,2543900,{"date":726,"open":727,"high":652,"low":728,"close":433,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":433},"2026-07-09",11.7,11.67,0.2,1.71,1743500,{"date":733,"open":610,"high":654,"low":505,"close":514,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":514},"2026-07-08",-0.51,-4.18,2186800,{"date":738,"open":739,"high":740,"low":741,"close":741,"change":264,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-07",12.74,12.79,12.19,-3.02,1926200,{"date":745,"open":746,"high":747,"low":677,"close":748,"change":112,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-07-06",12.49,12.71,12.57,0.48,2157300,{"date":752,"open":646,"high":753,"low":754,"close":689,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":689},"2026-07-02",12.55,12.27,0.36,2.96,2176000,{"date":759,"open":627,"high":754,"low":459,"close":671,"change":156,"percent_change":760,"volume":761,"transactions":9,"vwap":671},"2026-07-01",2.97,1839100,{"date":763,"open":764,"high":599,"low":765,"close":477,"change":202,"percent_change":766,"volume":767,"transactions":9,"vwap":477},"2026-06-30",11.51,11.31,-0.17,2308400,{"date":769,"open":591,"high":591,"low":409,"close":459,"change":343,"percent_change":770,"volume":771,"transactions":9,"vwap":459},"2026-06-29",-0.92,2261500,{"date":773,"open":469,"high":443,"low":774,"close":467,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":467},"2026-06-26",11.65,0.3,2.58,3996600,{"date":779,"open":507,"high":780,"low":351,"close":505,"change":375,"percent_change":781,"volume":782,"transactions":9,"vwap":505},"2026-06-25",11.78,1.22,2254100,{"date":784,"open":514,"high":479,"low":785,"close":506,"change":413,"percent_change":786,"volume":787,"transactions":9,"vwap":506},"2026-06-24",11.37,-1.71,2684700,{"date":789,"open":422,"high":433,"low":505,"close":487,"change":498,"percent_change":499,"volume":790,"transactions":9,"vwap":487},"2026-06-23",1338900,{"date":792,"open":728,"high":793,"low":728,"close":469,"change":303,"percent_change":794,"volume":795,"transactions":9,"vwap":469},"2026-06-22",11.87,0.09,1471700,{"date":797,"open":774,"high":793,"low":505,"close":478,"change":534,"percent_change":798,"volume":799,"transactions":9,"vwap":478},"2026-06-18",1.47,3109700,{"date":801,"open":637,"high":802,"low":392,"close":550,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":550},"2026-06-17",12.29,-0.61,-5.02,1962900,{"date":807,"open":808,"high":809,"low":721,"close":671,"change":212,"percent_change":810,"volume":811,"transactions":9,"vwap":671},"2026-06-16",12.31,12.44,-0.57,1773900,{"date":813,"open":619,"high":677,"low":721,"close":643,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":643},"2026-06-15",-0.06,-0.49,1534000,{"date":818,"open":819,"high":677,"low":671,"close":646,"change":263,"percent_change":820,"volume":821,"transactions":9,"vwap":646},"2026-06-12",12.32,-0.32,1491100,{"date":823,"open":748,"high":824,"low":643,"close":819,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":819},"2026-06-11",12.67,-0.1,-0.81,1830000,{"date":829,"open":830,"high":831,"low":669,"close":832,"change":203,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-10",12.63,12.82,12.42,-1.66,2583900,{"date":836,"open":809,"high":739,"low":837,"close":830,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":830},"2026-06-09",12.36,0.37,3.02,4224500,{"date":842,"open":607,"high":689,"low":843,"close":619,"change":112,"percent_change":58,"volume":844,"transactions":9,"vwap":619},"2026-06-08",12.24,2097500,{"date":846,"open":661,"high":802,"low":661,"close":450,"change":847,"percent_change":274,"volume":848,"transactions":9,"vwap":450},"2026-06-05",0.02,2077500,{"date":850,"open":521,"high":450,"low":521,"close":441,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":441},"2026-06-04",0.52,4.46,2550800,{"date":855,"open":422,"high":793,"low":856,"close":533,"change":203,"percent_change":515,"volume":857,"transactions":9,"vwap":533},"2026-06-03",11.46,2618500,{"date":859,"open":860,"high":591,"low":550,"close":793,"change":709,"percent_change":861,"volume":862,"transactions":9,"vwap":793},"2026-06-02",11.55,2.5,2703300,{"date":864,"open":541,"high":627,"low":532,"close":531,"change":814,"percent_change":865,"volume":866,"transactions":9,"vwap":531},"2026-06-01",-0.52,3959100,{"date":868,"open":382,"high":780,"low":361,"close":513,"change":794,"percent_change":136,"volume":869,"transactions":9,"vwap":513},"2026-05-29",3538100,{"date":871,"open":532,"high":461,"low":362,"close":860,"change":480,"percent_change":156,"volume":872,"transactions":9,"vwap":860},"2026-05-28",3858200,{"date":874,"open":507,"high":410,"low":400,"close":764,"change":212,"percent_change":875,"volume":876,"transactions":9,"vwap":764},"2026-05-27",-0.6,3878800,{"date":878,"open":550,"high":409,"low":764,"close":531,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":531},"2026-05-26",0.12,1.05,3269600,{"date":883,"open":532,"high":884,"low":567,"close":856,"change":885,"percent_change":885,"volume":886,"transactions":9,"vwap":856},"2026-05-22",11.61,0,1582000,{"date":888,"open":558,"high":507,"low":567,"close":856,"change":393,"percent_change":889,"volume":890,"transactions":9,"vwap":856},"2026-05-21",-0.69,1858100,{"date":892,"open":893,"high":531,"low":894,"close":550,"change":534,"percent_change":895,"volume":896,"transactions":9,"vwap":550},"2026-05-20",11.34,11.17,1.5,1685500,{"date":898,"open":497,"high":728,"low":899,"close":785,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":785},"2026-05-19",11.3,-0.27,-2.32,1667000,{"date":904,"open":728,"high":433,"low":860,"close":513,"change":263,"percent_change":905,"volume":906,"transactions":9,"vwap":513},"2026-05-18",-0.34,1642400,{"date":908,"open":362,"high":409,"low":371,"close":514,"change":592,"percent_change":909,"volume":910,"transactions":9,"vwap":514},"2026-05-15",0.69,2456400,{"date":912,"open":432,"high":707,"low":497,"close":507,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":507},"2026-05-14",-0.14,-1.19,4294100,{"date":917,"open":523,"high":467,"low":487,"close":410,"change":241,"percent_change":918,"volume":919,"transactions":9,"vwap":410},"2026-05-13",-1.84,2386800,{"date":921,"open":637,"high":922,"low":591,"close":443,"change":766,"percent_change":923,"volume":924,"transactions":9,"vwap":443},"2026-05-12",12.17,-1.4,4654500,{"date":926,"open":927,"high":701,"low":637,"close":654,"change":690,"percent_change":928,"volume":929,"transactions":9,"vwap":654},"2026-05-11",12.38,-1.94,3157500,{"date":931,"open":661,"high":708,"low":932,"close":715,"change":481,"percent_change":933,"volume":934,"transactions":9,"vwap":715},"2026-05-08",11.97,2.83,3139800,{"date":936,"open":937,"high":802,"low":938,"close":938,"change":913,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-07",12.23,12.03,-1.15,3587100,{"date":942,"open":590,"high":943,"low":533,"close":922,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":922},"2026-05-06",12.53,0.84,7.41,5089400,{"date":948,"open":949,"high":950,"low":951,"close":361,"change":952,"percent_change":489,"volume":953,"transactions":9,"vwap":361},"2026-05-05",11.18,11.35,11.05,0.24,2871600,{"date":955,"open":956,"high":957,"low":329,"close":958,"change":231,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-04",10.89,11.12,11.09,1.37,2229300,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":192,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-01",10.85,10.97,10.74,10.94,1.2,1794500,{"date":970,"open":971,"high":972,"low":971,"close":339,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":339},"2026-04-30",10.71,10.93,0.05,0.46,1860800,{"date":977,"open":951,"high":363,"low":978,"close":329,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":329},"2026-04-29",10.72,-0.36,-3.24,2173100,{"date":983,"open":984,"high":363,"low":985,"close":957,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":957},"2026-04-28",10.96,10.87,0.22,2.02,1953500,{"date":990,"open":991,"high":984,"low":992,"close":993,"change":729,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-04-27",10.64,10.6,10.9,1.87,2074300,{"date":997,"open":998,"high":965,"low":999,"close":352,"change":534,"percent_change":1000,"volume":1001,"transactions":9,"vwap":352},"2026-04-24",10.53,10.48,1.61,1997500,{"date":1003,"open":321,"high":1004,"low":1005,"close":998,"change":212,"percent_change":1006,"volume":1007,"transactions":9,"vwap":998},"2026-04-23",10.69,10.38,-0.66,2053300,{"date":1009,"open":1010,"high":963,"low":1011,"close":992,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":992},"2026-04-22",10.75,10.47,-0.09,-0.84,2375200,{"date":1016,"open":319,"high":1017,"low":1018,"close":1004,"change":913,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1004},"2026-04-21",11.02,10.68,-1.29,2187800,{"date":1022,"open":1023,"high":985,"low":1023,"close":340,"change":151,"percent_change":1024,"volume":1025,"transactions":9,"vwap":340},"2026-04-20",10.39,3.64,2339500,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1030,"change":126,"percent_change":1031,"volume":767,"transactions":9,"vwap":1030},"2026-04-17",10.28,10.5,10.45,2.45,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":973,"percent_change":58,"volume":1038,"transactions":9,"vwap":1037},"2026-04-16",10.19,10.4,10.08,10.2,4733300,{"date":1040,"open":20,"high":1041,"low":23,"close":1042,"change":709,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-04-15",10.23,10.15,2.94,2701600,{"date":1046,"open":240,"high":1047,"low":211,"close":21,"change":559,"percent_change":1048,"volume":1049,"transactions":9,"vwap":21},"2026-04-14",9.9,1.96,1915900,{"date":1051,"open":1052,"high":20,"low":189,"close":209,"change":117,"percent_change":825,"volume":1053,"transactions":9,"vwap":209},"2026-04-13",9.68,1588000,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1052,"change":481,"percent_change":1024,"volume":1058,"transactions":9,"vwap":1052},"2026-04-10",9.38,9.7,1559700,{"date":1060,"open":1061,"high":221,"low":1062,"close":1063,"change":499,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-04-09",9.51,9.3,9.34,-2.71,1983300,{"date":1067,"open":1068,"high":1069,"low":1070,"close":211,"change":592,"percent_change":944,"volume":1071,"transactions":9,"vwap":211},"2026-04-08",9.8,9.92,9.57,1835200,{"date":1073,"open":1074,"high":1075,"low":1063,"close":1076,"change":304,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-04-07",9.45,9.62,9.52,1.06,1768600,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":879,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-06",9.22,9.43,9.19,9.42,1.29,1429200,{"date":1088,"open":1089,"high":191,"low":31,"close":1062,"change":1090,"percent_change":17,"volume":1091,"transactions":9,"vwap":1062},"2026-04-02",9.09,0.07,1958800,{"date":1093,"open":1094,"high":1061,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-01",9.41,9.2,9.23,-0.19,-2.02,1944900,{"date":1101,"open":1082,"high":1102,"low":1096,"close":1084,"change":1090,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1084},"2026-03-31",9.59,0.75,2120900,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":534,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-03-30",9.29,9.47,9.21,9.35,1.85,2003000,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":900,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-03-27",9.4,9.44,9.12,9.18,-2.86,1962300,{"date":1122,"open":1063,"high":229,"low":1123,"close":1074,"change":1090,"percent_change":1103,"volume":1124,"transactions":9,"vwap":1074},"2026-03-26",9.33,1759500,{"date":1126,"open":1127,"high":211,"low":1128,"close":1056,"change":1129,"percent_change":146,"volume":1130,"transactions":9,"vwap":1056},"2026-03-25",9.48,9.26,0.03,2121500,{"date":1132,"open":1133,"high":1061,"low":1128,"close":1110,"change":393,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1110},"2026-03-24",9.32,-0.85,1919500,{"date":1137,"open":1061,"high":1138,"low":1056,"close":1082,"change":192,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1082},"2026-03-23",9.65,1.4,3241300,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1062,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1062},"2026-03-20",9.69,9.25,-0.37,-3.83,5057400,{"date":1149,"open":240,"high":1150,"low":1127,"close":209,"change":814,"percent_change":1151,"volume":1152,"transactions":9,"vwap":209},"2026-03-19",9.79,-0.62,2217000,{"date":1154,"open":1138,"high":230,"low":240,"close":1155,"change":385,"percent_change":734,"volume":1156,"transactions":9,"vwap":1155},"2026-03-18",9.73,3032000,{"date":1158,"open":1155,"high":238,"low":1159,"close":1160,"change":534,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-03-17",9.72,9.78,1.77,2434600,{"date":1164,"open":1150,"high":1165,"low":211,"close":229,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":229},"2026-03-16",9.98,-0.13,-1.33,2494400,{"date":1170,"open":1171,"high":1172,"low":1143,"close":1173,"change":413,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-03-13",10.07,10.18,9.74,-2.01,2073100,{"date":1177,"open":1068,"high":1171,"low":1178,"close":1179,"change":303,"percent_change":304,"volume":1180,"transactions":9,"vwap":1179},"2026-03-12",9.75,9.94,2782700,{"date":1182,"open":283,"high":283,"low":1183,"close":1184,"change":913,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-03-11",9.85,9.93,-1.39,1898500,{"date":1188,"open":1189,"high":1190,"low":251,"close":1171,"change":202,"percent_change":413,"volume":1191,"transactions":9,"vwap":1171},"2026-03-10",10.05,10.17,2630900,{"date":1193,"open":1184,"high":283,"low":240,"close":1194,"change":885,"percent_change":885,"volume":1195,"transactions":9,"vwap":1194},"2026-03-09",10.09,3326300,{"date":1197,"open":283,"high":283,"low":1198,"close":1194,"change":766,"percent_change":833,"volume":1199,"transactions":9,"vwap":1194},"2026-03-06",9.91,1873500,{"date":1201,"open":1034,"high":248,"low":1202,"close":1203,"change":1012,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-03-05",10.01,10.26,-0.87,2465800,{"date":1207,"open":1202,"high":1208,"low":1047,"close":270,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":270},"2026-03-04",10.46,0.33,3.29,3796600,{"date":1213,"open":1076,"high":1171,"low":1107,"close":1214,"change":775,"percent_change":86,"volume":1215,"transactions":9,"vwap":1214},"2026-03-03",10.02,3076800,{"date":1217,"open":1178,"high":219,"low":229,"close":1159,"change":766,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1159},"2026-03-02",-1.72,2352900,{"date":1221,"open":270,"high":1023,"low":1183,"close":251,"change":803,"percent_change":1222,"volume":1223,"transactions":9,"vwap":251},"2026-02-27",-5.81,2917300,{"date":1225,"open":273,"high":1226,"low":1005,"close":1029,"change":534,"percent_change":560,"volume":1227,"transactions":9,"vwap":1029},"2026-02-26",10.65,2426600,{"date":1229,"open":1230,"high":270,"low":1231,"close":1232,"change":126,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-02-25",10.14,10.11,10.33,2.48,2248700,{"date":1236,"open":1042,"high":1237,"low":1238,"close":1036,"change":385,"percent_change":815,"volume":1239,"transactions":9,"vwap":1036},"2026-02-24",10.31,10.04,2284700,{"date":1241,"open":273,"high":998,"low":1036,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-02-23",10.13,-0.33,-3.15,3972700,{"date":1247,"open":1047,"high":1029,"low":1047,"close":1208,"change":709,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1208},"2026-02-20",2.85,3361600,{"date":1251,"open":292,"high":1028,"low":219,"close":1190,"change":481,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1190},"2026-02-19",3.46,4651800,{"date":1255,"open":238,"high":1036,"low":1256,"close":1256,"change":913,"percent_change":923,"volume":1257,"transactions":9,"vwap":1256},"2026-02-18",9.83,1961000,{"date":1259,"open":1230,"high":1172,"low":1057,"close":1260,"change":913,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-02-17",9.97,-1.38,3149100,{"date":1264,"open":1179,"high":1203,"low":251,"close":1231,"change":524,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1231},"2026-02-13",2.33,2319700,{"date":1268,"open":1269,"high":1269,"low":1270,"close":238,"change":285,"percent_change":1271,"volume":1272,"transactions":9,"vwap":238},"2026-02-12",10.44,9.53,-3.8,6191100,{"date":1274,"open":993,"high":371,"low":292,"close":292,"change":905,"percent_change":1275,"volume":1276,"transactions":9,"vwap":292},"2026-02-11",-3.2,6414000,{"date":1278,"open":1279,"high":971,"low":998,"close":1280,"change":112,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-02-10",10.62,10.61,0.57,2229900,{"date":1284,"open":1279,"high":1279,"low":1030,"close":1285,"change":263,"percent_change":264,"volume":1286,"transactions":9,"vwap":1285},"2026-02-09",10.55,1659500,{"date":1288,"open":1208,"high":1289,"low":273,"close":1290,"change":192,"percent_change":376,"volume":1291,"transactions":9,"vwap":1290},"2026-02-06",10.63,10.59,1695800,{"date":1293,"open":1269,"high":300,"low":1294,"close":1208,"change":202,"percent_change":1097,"volume":1295,"transactions":9,"vwap":1208},"2026-02-05",10.21,2533800,{"date":1297,"open":1298,"high":319,"low":1011,"close":999,"change":1166,"percent_change":1299,"volume":1300,"transactions":9,"vwap":999},"2026-02-04",10.79,-1.23,4254200,{"date":1302,"open":1232,"high":1018,"low":1203,"close":1280,"change":697,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1280},"2026-02-03",2.61,2875900,{"date":1306,"open":992,"high":1289,"low":1307,"close":311,"change":241,"percent_change":312,"volume":1308,"transactions":9,"vwap":311},"2026-02-02",10.3,2127000,{"date":1310,"open":300,"high":992,"low":273,"close":1311,"change":385,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-01-30",10.56,-0.47,2505900,{"date":1315,"open":1030,"high":991,"low":262,"close":1280,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1280},"2026-01-29",0.26,2.51,2312200,{"date":1320,"open":1311,"high":991,"low":248,"close":270,"change":766,"percent_change":1321,"volume":1322,"transactions":9,"vwap":270},"2026-01-28",-1.62,2864700,{"date":1324,"open":998,"high":1280,"low":1208,"close":1325,"change":498,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-01-27",10.52,-0.28,1932300,{"date":1329,"open":1330,"high":340,"low":1325,"close":1285,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1285},"2026-01-26",10.8,-0.25,-2.31,2269100,{"date":1335,"open":1010,"high":1336,"low":1004,"close":1330,"change":303,"percent_change":794,"volume":1337,"transactions":9,"vwap":1330},"2026-01-23",10.82,2402100,{"date":1339,"open":1340,"high":1341,"low":1298,"close":1298,"change":393,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1298},"2026-01-22",10.95,11.07,-0.74,2574400,{"date":1345,"open":993,"high":1346,"low":1330,"close":985,"change":1090,"percent_change":1347,"volume":1348,"transactions":9,"vwap":985},"2026-01-21",11.04,0.65,2969000,{"date":1350,"open":984,"high":1351,"low":971,"close":1330,"change":820,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1330},"2026-01-20",10.99,-2.88,3504400,{"date":1355,"open":1340,"high":949,"low":1356,"close":957,"change":231,"percent_change":959,"volume":1357,"transactions":9,"vwap":957},"2026-01-16",10.92,3616000,{"date":1359,"open":1341,"high":894,"low":1340,"close":964,"change":825,"percent_change":1360,"volume":1361,"transactions":9,"vwap":964},"2026-01-15",-0.9,4816300,{"date":1363,"open":963,"high":364,"low":1330,"close":1341,"change":480,"percent_change":755,"volume":1364,"transactions":9,"vwap":1341},"2026-01-14",3344400,{"date":1366,"open":1367,"high":1368,"low":1351,"close":1369,"change":212,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-01-13",11.15,11.23,11.03,-0.63,2831700,{"date":1373,"open":1374,"high":384,"low":964,"close":1375,"change":885,"percent_change":885,"volume":1376,"transactions":9,"vwap":1375},"2026-01-12",11.08,11.1,3386600,{"date":1378,"open":350,"high":384,"low":1346,"close":1375,"change":385,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1375},"2026-01-09",-0.45,2437400,{"date":1382,"open":373,"high":899,"low":957,"close":1367,"change":212,"percent_change":1151,"volume":1383,"transactions":9,"vwap":1367},"2026-01-08",2486100,{"date":1385,"open":884,"high":514,"low":949,"close":371,"change":820,"percent_change":1386,"volume":1387,"transactions":9,"vwap":371},"2026-01-07",-2.77,1765200,{"date":1389,"open":958,"high":860,"low":958,"close":550,"change":131,"percent_change":1390,"volume":1391,"transactions":9,"vwap":550},"2026-01-06",3.59,2979300,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1396,"change":1090,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-01-05",11,11.26,11.14,0.63,2638200,{"date":1400,"open":964,"high":350,"low":1298,"close":1341,"change":592,"percent_change":43,"volume":1401,"transactions":9,"vwap":1341},"2026-01-02",1745800,{"date":1403,"open":1404,"high":1341,"low":1340,"close":1351,"change":662,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1351},"2025-12-31",11.06,-2.05,1810000,{"date":1408,"open":1341,"high":1395,"low":1341,"close":371,"change":879,"percent_change":1409,"volume":1410,"transactions":9,"vwap":371},"2025-12-30",1.08,1182200,{"date":1412,"open":949,"high":351,"low":1404,"close":1375,"change":825,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1375},"2025-12-29",-0.89,1558100,{"date":1416,"open":364,"high":371,"low":1417,"close":364,"change":303,"percent_change":794,"volume":1418,"transactions":9,"vwap":364},"2025-12-26",11.11,855800,{"date":1420,"open":1341,"high":364,"low":1017,"close":1421,"change":231,"percent_change":193,"volume":1422,"transactions":9,"vwap":1421},"2025-12-24",11.19,828100,{"date":1424,"open":951,"high":1367,"low":1356,"close":1346,"change":498,"percent_change":900,"volume":1425,"transactions":9,"vwap":1346},"2025-12-23",1561500,{"date":1427,"open":1417,"high":371,"low":951,"close":1341,"change":117,"percent_change":1012,"volume":1428,"transactions":9,"vwap":1341},"2025-12-22",1966500,{"date":1430,"open":957,"high":371,"low":951,"close":1374,"change":423,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1374},"2025-12-19",-1.07,5704800,{"date":1434,"open":532,"high":506,"low":949,"close":364,"change":1166,"percent_change":939,"volume":1435,"transactions":9,"vwap":364},"2025-12-18",2225400,{"date":1437,"open":392,"high":514,"low":402,"close":361,"change":1097,"percent_change":1438,"volume":1439,"transactions":9,"vwap":361},"2025-12-17",-1.65,1799300,{"date":1441,"open":505,"high":410,"low":1442,"close":392,"change":222,"percent_change":1019,"volume":1443,"transactions":9,"vwap":392},"2025-12-16",11.43,1984100,{"date":1445,"open":590,"high":432,"low":513,"close":728,"change":1129,"percent_change":1316,"volume":1446,"transactions":9,"vwap":728},"2025-12-15",1759000,{"date":1448,"open":477,"high":479,"low":531,"close":513,"change":423,"percent_change":344,"volume":1449,"transactions":9,"vwap":513},"2025-12-12",2250900,{"date":1451,"open":720,"high":440,"low":469,"close":422,"change":913,"percent_change":1452,"volume":1453,"transactions":9,"vwap":422},"2025-12-11",-1.18,1610600,{"date":1455,"open":478,"high":1456,"low":478,"close":591,"change":729,"percent_change":730,"volume":1457,"transactions":9,"vwap":591},"2025-12-10",12.07,1647100,{"date":1459,"open":780,"high":720,"low":514,"close":727,"change":393,"percent_change":294,"volume":902,"transactions":9,"vwap":727},"2025-12-09",{"date":1461,"open":432,"high":479,"low":487,"close":780,"change":814,"percent_change":734,"volume":1462,"transactions":9,"vwap":780},"2025-12-08",1216700,{"date":1464,"open":420,"high":637,"low":409,"close":627,"change":825,"percent_change":1013,"volume":1465,"transactions":9,"vwap":627},"2025-12-05",2934500,{"date":1467,"open":1456,"high":441,"low":652,"close":468,"change":413,"percent_change":1438,"volume":1468,"transactions":9,"vwap":468},"2025-12-04",1254100,{"date":1470,"open":721,"high":1471,"low":707,"close":1472,"change":973,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2025-12-03",12.3,12.14,0.41,1386400,{"date":1476,"open":619,"high":619,"low":617,"close":1477,"change":263,"percent_change":1243,"volume":1478,"transactions":9,"vwap":1477},"2025-12-02",12.09,1284000,{"date":1480,"open":33,"high":754,"low":566,"close":654,"change":814,"percent_change":815,"volume":1481,"transactions":9,"vwap":654},"2025-12-01",1312500,{"date":1483,"open":626,"high":802,"low":1472,"close":741,"change":212,"percent_change":810,"volume":1484,"transactions":9,"vwap":741},"2025-11-28",677500,{"date":1486,"open":671,"high":669,"low":637,"close":619,"change":592,"percent_change":141,"volume":1487,"transactions":9,"vwap":619},"2025-11-26",1891500,{"date":1489,"open":470,"high":819,"low":470,"close":441,"change":58,"percent_change":1490,"volume":1491,"transactions":9,"vwap":441},"2025-11-25",4.19,1742500,{"date":1493,"open":432,"high":652,"low":487,"close":487,"change":825,"percent_change":1134,"volume":1494,"transactions":9,"vwap":487},"2025-11-24",2247400,{"date":1496,"open":550,"high":433,"low":392,"close":470,"change":775,"percent_change":1303,"volume":1497,"transactions":9,"vwap":470},"2025-11-21",1796900,{"date":1499,"open":410,"high":433,"low":1500,"close":506,"change":766,"percent_change":1501,"volume":1502,"transactions":9,"vwap":506},"2025-11-20",11.48,-1.46,1796300,{"date":1504,"open":459,"high":420,"low":1505,"close":533,"change":794,"percent_change":136,"volume":1506,"transactions":9,"vwap":533},"2025-11-19",11.59,2264800,{"date":1508,"open":764,"high":884,"low":1442,"close":497,"change":1090,"percent_change":1509,"volume":1510,"transactions":9,"vwap":497},"2025-11-18",0.61,1833600,{"date":1512,"open":470,"high":433,"low":856,"close":400,"change":1145,"percent_change":1513,"volume":1514,"transactions":9,"vwap":400},"2025-11-17",-3.12,2392200,{"date":1516,"open":780,"high":468,"low":727,"close":793,"change":25,"percent_change":1517,"volume":1518,"transactions":9,"vwap":793},"2025-11-14",0.94,2011600,{"date":1520,"open":468,"high":599,"low":478,"close":422,"change":1097,"percent_change":1521,"volume":1522,"transactions":9,"vwap":422},"2025-11-13",-1.59,1734600,{"date":1524,"open":443,"high":450,"low":430,"close":430,"change":814,"percent_change":1525,"volume":1526,"transactions":9,"vwap":430},"2025-11-12",-0.5,2607400,{"date":1528,"open":441,"high":937,"low":430,"close":628,"change":1097,"percent_change":1529,"volume":1530,"transactions":9,"vwap":628},"2025-11-11",-1.56,2438300,{"date":1532,"open":701,"high":678,"low":1472,"close":450,"change":203,"percent_change":1533,"volume":1534,"transactions":9,"vwap":450},"2025-11-10",-1.69,1796400,{"date":1536,"open":1456,"high":809,"low":1456,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2025-11-07",12.41,0.44,3.68,2228600,{"date":1542,"open":707,"high":1543,"low":479,"close":932,"change":499,"percent_change":1544,"volume":1545,"transactions":9,"vwap":932},"2025-11-06",12.25,-2.13,4667000,{"date":1547,"open":670,"high":1548,"low":661,"close":937,"change":803,"percent_change":1549,"volume":1550,"transactions":9,"vwap":937},"2025-11-05",12.78,-4.75,3427800,{"date":1552,"open":1553,"high":1554,"low":739,"close":1553,"change":423,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2025-11-04",12.84,12.99,-0.93,2879600,{"date":1558,"open":831,"high":1554,"low":1559,"close":1560,"change":847,"percent_change":231,"volume":1561,"transactions":9,"vwap":1560},"2025-11-03",12.59,12.96,2374000,{"date":1563,"open":1564,"high":1565,"low":748,"close":1566,"change":452,"percent_change":560,"volume":1567,"transactions":9,"vwap":1566},"2025-10-31",12.66,12.98,12.94,1963700,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":480,"percent_change":146,"volume":1574,"transactions":9,"vwap":1573},"2025-10-30",12.62,12.8,12.6,12.73,2246300,{"date":1576,"open":1577,"high":1578,"low":1559,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2025-10-29",13.15,13.22,12.69,-0.53,-4.01,3176800,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1578,"change":825,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1578},"2025-10-28",13.3,13.32,13.11,-0.75,2529500,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1586,"change":498,"percent_change":241,"volume":1595,"transactions":9,"vwap":1586},"2025-10-27",13.34,13.41,13.19,1289600,{"date":1597,"open":1598,"high":1599,"low":1586,"close":1600,"change":498,"percent_change":241,"volume":1601,"transactions":9,"vwap":1600},"2025-10-24",13.49,13.67,13.35,908100,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1167,"volume":1609,"transactions":9,"vwap":1607},"2025-10-23",13.56,13.64,13.37,13.38,-0.18,1482400,{"date":1611,"open":1586,"high":1612,"low":1613,"close":1604,"change":481,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1604},"2025-10-22",13.6,13.24,2.57,1894100,{"date":1617,"open":1613,"high":1618,"low":1619,"close":1578,"change":847,"percent_change":231,"volume":1620,"transactions":9,"vwap":1578},"2025-10-21",13.47,13.18,2059600,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1097,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-10-20",13.53,13.57,13.12,13.2,-1.42,2188100,{"date":1630,"open":1631,"high":1623,"low":1632,"close":1633,"change":1166,"percent_change":1634,"volume":1526,"transactions":9,"vwap":1633},"2025-10-17",13.46,13.29,13.39,-0.96,{"date":1636,"open":1637,"high":1638,"low":1631,"close":1639,"change":322,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-10-16",13.66,13.87,13.52,-1.17,3106200,{"date":1643,"open":1644,"high":1645,"low":1599,"close":1646,"change":202,"percent_change":222,"volume":1647,"transactions":9,"vwap":1646},"2025-10-15",13.76,13.98,13.68,1835000,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1652,"change":825,"percent_change":213,"volume":1653,"transactions":9,"vwap":1652},"2025-10-14",13.62,13.85,13.7,2305000,{"date":1655,"open":1656,"high":1657,"low":1644,"close":1658,"change":1129,"percent_change":986,"volume":1659,"transactions":9,"vwap":1658},"2025-10-13",13.86,14,13.8,1743900,{"date":1661,"open":1662,"high":1662,"low":1663,"close":1664,"change":434,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-10-10",14.45,13.75,13.77,-4.64,2756100,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-10-09",14.86,14.94,14.39,14.44,-0.46,-3.09,1773600,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1012,"percent_change":875,"volume":1682,"transactions":9,"vwap":1681},"2025-10-08",14.96,15.1,14.81,14.9,1829400,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1687,"change":900,"percent_change":515,"volume":1688,"transactions":9,"vwap":1687},"2025-10-07",15.24,15.32,14.99,1434600,{"date":1690,"open":1691,"high":30,"low":1692,"close":1693,"change":241,"percent_change":1627,"volume":1694,"transactions":9,"vwap":1693},"2025-10-06",15.51,15.22,15.26,1751200,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":222,"percent_change":1634,"volume":1701,"transactions":9,"vwap":1700},"2025-10-03",15.67,15.83,15.43,15.48,1285700,{"date":1703,"open":1697,"high":1704,"low":1700,"close":1705,"change":322,"percent_change":424,"volume":1706,"transactions":9,"vwap":1705},"2025-10-02",15.82,15.63,1028600,{"date":1708,"open":1699,"high":1704,"low":1699,"close":1709,"change":986,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-10-01",15.79,1.41,1084500,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":303,"percent_change":112,"volume":1718,"transactions":9,"vwap":1717},"2025-09-30",15.36,15.6,15.34,15.57,1861300,{"date":1720,"open":1715,"high":1721,"low":1722,"close":1723,"change":885,"percent_change":885,"volume":1724,"transactions":9,"vwap":1723},"2025-09-29",15.81,15.49,15.56,1660400,{"date":1726,"open":1727,"high":1697,"low":1728,"close":1723,"change":25,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1723},"2025-09-26",15.44,15.42,0.71,1574000,{"date":1732,"open":1733,"high":1709,"low":1734,"close":1735,"change":1145,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-09-25",15.71,15.27,15.45,-2.34,2673300,{"date":1739,"open":1740,"high":1741,"low":1704,"close":1704,"change":900,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1704},"2025-09-24",16.049999,16.12,-1.68,1174400,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":413,"percent_change":1299,"volume":1750,"transactions":9,"vwap":1749},"2025-09-23",16.32,16.47,16.08,16.09,1762800,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":192,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-09-22",16.11,16.34,15.99,16.29,0.8,1377700,{"date":1760,"open":1761,"high":1761,"low":1741,"close":1762,"change":662,"percent_change":923,"volume":1763,"transactions":9,"vwap":1762},"2025-09-19",16.42,16.16,2945600,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":709,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-09-18",16.22,16.5,16.18,16.39,1.8,1431000,{"date":1773,"open":1754,"high":1774,"low":1775,"close":1776,"change":499,"percent_change":1521,"volume":1777,"transactions":9,"vwap":1776},"2025-09-17",16.62,16.059999,16.1,1595500,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":413,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-09-16",16.54,16.6,16.23,16.36,-1.21,1756600,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":393,"percent_change":252,"volume":1792,"transactions":9,"vwap":1791},"2025-09-15",16.65,16.74,16.44,16.56,2427300,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1797,"change":766,"percent_change":424,"volume":1798,"transactions":9,"vwap":1797},"2025-09-12",16.78,16.87,16.64,895400,{"date":1800,"open":1747,"high":180,"low":1747,"close":1801,"change":131,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-09-11",16.81,2.44,1498000,{"date":1805,"open":1806,"high":1747,"low":1753,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-09-10",16.17,16.41,0.31,1.93,1896000,{"date":1812,"open":1813,"high":1780,"low":1749,"close":1776,"change":1379,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1776},"2025-09-09",16.33,-2.72,1211000,{"date":1817,"open":1781,"high":1818,"low":1749,"close":1819,"change":979,"percent_change":1544,"volume":1820,"transactions":9,"vwap":1819},"2025-09-08",16.63,16.55,1494800,{"date":1822,"open":1788,"high":1823,"low":1824,"close":1825,"change":481,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-09-05",16.94,16.59,16.91,2.05,1603100,{"date":1829,"open":1783,"high":1797,"low":1776,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-09-04",16.57,0.42,2.6,1559600,{"date":1835,"open":1776,"high":1836,"low":1837,"close":1838,"change":263,"percent_change":1331,"volume":1839,"transactions":9,"vwap":1838},"2025-09-03",16.3,15.92,16.15,1300600,{"date":1841,"open":1842,"high":1766,"low":1842,"close":1843,"change":202,"percent_change":423,"volume":1844,"transactions":9,"vwap":1843},"2025-09-02",15.91,16.19,1460700,{"date":1846,"open":1740,"high":1847,"low":1740,"close":1848,"change":559,"percent_change":65,"volume":1849,"transactions":9,"vwap":1848},"2025-08-29",16.24,16.21,1130400,{"date":1851,"open":1753,"high":1753,"low":1852,"close":1853,"change":212,"percent_change":386,"volume":1854,"transactions":9,"vwap":1853},"2025-08-28",15.74,16.02,1057000,{"date":1856,"open":1857,"high":1749,"low":1858,"close":1749,"change":1509,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1749},"2025-08-27",15.62,15.59,3.94,1331900,{"date":1862,"open":1863,"high":1864,"low":1727,"close":1700,"change":202,"percent_change":1166,"volume":1865,"transactions":9,"vwap":1700},"2025-08-26",15.47,15.65,2181000,{"date":1867,"open":1728,"high":1691,"low":1685,"close":1868,"change":498,"percent_change":1097,"volume":1869,"transactions":9,"vwap":1868},"2025-08-25",15.5,1083400,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":163,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-08-22",14.85,15.66,14.83,15.53,5,1689900,{"date":1879,"open":1880,"high":1670,"low":1881,"close":1882,"change":423,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-08-21",14.78,14.64,14.79,-0.8,979200,{"date":1886,"open":1679,"high":1887,"low":1888,"close":1889,"change":423,"percent_change":1883,"volume":1890,"transactions":9,"vwap":1889},"2025-08-20",15.18,14.77,14.91,1248400,{"date":1892,"open":1893,"high":1894,"low":1881,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-08-19",14.66,15.08,15.03,0.47,3.23,806000,{"date":1900,"open":1901,"high":1874,"low":1902,"close":1903,"change":322,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-08-18",14.65,14.55,14.56,-1.09,1125200,{"date":1907,"open":1908,"high":1882,"low":1909,"close":1910,"change":885,"percent_change":885,"volume":1647,"transactions":9,"vwap":1910},"2025-08-15",14.76,14.51,14.72,{"date":1912,"open":1888,"high":1882,"low":1909,"close":1910,"change":662,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1910},"2025-08-14",-1.54,1140600,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":151,"percent_change":1303,"volume":1921,"transactions":9,"vwap":1920},"2025-08-13",14.67,14.98,14.57,14.95,1105400,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1919,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1919},"2025-08-12",14.17,14.61,14.07,0.51,3.63,1393400,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1934,"change":1145,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-08-11",14.4,14.47,14.06,-2.56,1718100,{"date":1938,"open":1909,"high":1939,"low":1940,"close":1941,"change":1012,"percent_change":1151,"volume":1942,"transactions":9,"vwap":1941},"2025-08-08",14.52,14.26,14.43,1624500,{"date":1944,"open":1888,"high":1945,"low":1672,"close":1939,"change":322,"percent_change":1904,"volume":1946,"transactions":9,"vwap":1939},"2025-08-07",14.88,2078400,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":386,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-08-06",14.92,15.07,14.34,14.68,-2.91,3051900,{"date":1956,"open":1680,"high":1957,"low":1881,"close":1958,"change":775,"percent_change":987,"volume":1959,"transactions":9,"vwap":1958},"2025-08-05",15.15,15.12,2631500,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1012,"percent_change":875,"volume":1966,"transactions":9,"vwap":1965},"2025-08-04",14.93,15.01,14.69,14.82,1942300,{"date":1968,"open":1969,"high":1957,"low":1888,"close":1889,"change":1331,"percent_change":1438,"volume":1970,"transactions":9,"vwap":1889},"2025-08-01",15.09,1841400,{"date":1972,"open":1973,"high":1974,"low":1894,"close":1975,"change":662,"percent_change":323,"volume":1976,"transactions":9,"vwap":1975},"2025-07-31",15.19,15.35,15.16,1290300,{"date":1978,"open":1979,"high":1980,"low":1692,"close":1981,"change":568,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-07-30",15.69,15.8,15.39,-1.91,2541200,{"date":1985,"open":1858,"high":1986,"low":1722,"close":1979,"change":775,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1979},"2025-07-29",15.7,1.95,1835300,{"date":1990,"open":1723,"high":1715,"low":77,"close":1981,"change":322,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1981},"2025-07-28",-1.03,1516400,{"date":1994,"open":1995,"high":1697,"low":1714,"close":1996,"change":973,"percent_change":146,"volume":1997,"transactions":9,"vwap":1996},"2025-07-25",15.61,15.55,705900,{"date":1999,"open":1979,"high":1852,"low":1868,"close":1868,"change":264,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1868},"2025-07-24",-2.39,973400,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":1129,"percent_change":559,"volume":2008,"transactions":9,"vwap":2007},"2025-07-23",15.94,16.14,15.78,15.88,891300,{"date":2010,"open":1723,"high":2011,"low":2012,"close":2013,"change":481,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-07-22",15.98,15.54,15.85,2.19,1258800,{"date":2017,"open":1715,"high":1873,"low":1727,"close":1691,"change":112,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1691},"2025-07-21",0.39,1143200,{"date":2021,"open":2022,"high":1980,"low":2023,"close":1735,"change":690,"percent_change":223,"volume":2024,"transactions":9,"vwap":1735},"2025-07-18",15.75,15.38,1142100,{"date":2026,"open":2027,"high":2028,"low":1996,"close":1979,"change":690,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1979},"2025-07-17",15.86,16.01,-1.51,1303900,{"date":2032,"open":2033,"high":2034,"low":1698,"close":2035,"change":304,"percent_change":1397,"volume":2036,"transactions":9,"vwap":2035},"2025-07-16",16.07,16.25,15.93,1336000,{"date":2038,"open":1843,"high":2039,"low":1721,"close":1698,"change":979,"percent_change":242,"volume":2040,"transactions":9,"vwap":1698},"2025-07-15",16.26,1283300,{"date":2042,"open":2043,"high":2044,"low":2043,"close":1843,"change":794,"percent_change":333,"volume":2045,"transactions":9,"vwap":1843},"2025-07-14",15.95,16.2,1354000,{"date":2047,"open":2048,"high":2044,"low":1704,"close":1776,"change":480,"percent_change":126,"volume":2049,"transactions":9,"vwap":1776},"2025-07-11",15.9,1117300,{"date":2051,"open":1733,"high":2034,"low":1864,"close":1775,"change":2018,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1775},"2025-07-10",2.49,2030500,{"date":2055,"open":2022,"high":1837,"low":1691,"close":1697,"change":1129,"percent_change":559,"volume":2056,"transactions":9,"vwap":1697},"2025-07-09",1647400,{"date":2058,"open":2059,"high":2006,"low":2060,"close":2061,"change":146,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-07-08",15.28,15.21,15.64,2.09,2013000,{"date":2065,"open":30,"high":1979,"low":2066,"close":1686,"change":1145,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1686},"2025-07-07",15.23,-2.36,1780700,{"date":2070,"open":1996,"high":1986,"low":1700,"close":1979,"change":592,"percent_change":1927,"volume":2071,"transactions":9,"vwap":1979},"2025-07-03",956900,{"date":2073,"open":2074,"high":1864,"low":1716,"close":1995,"change":559,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1995},"2025-07-02",15.41,1.23,1595600,{"date":2078,"open":1687,"high":2006,"low":1918,"close":1728,"change":151,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1728},"2025-07-01",2.53,2245000,{"date":2082,"open":1950,"high":1894,"low":2083,"close":2084,"change":222,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-06-30",14.75,15.04,-0.99,1594500,{"date":2088,"open":1692,"high":1974,"low":1918,"close":1973,"change":304,"percent_change":141,"volume":2089,"transactions":9,"vwap":1973},"2025-06-27",2725400,{"date":2091,"open":1908,"high":1958,"low":2092,"close":1969,"change":58,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1969},"2025-06-26",14.7,3.36,2029900,{"date":2096,"open":2083,"high":1670,"low":2097,"close":2098,"change":1331,"percent_change":1742,"volume":2099,"transactions":9,"vwap":2098},"2025-06-25",14.35,14.6,1888800,{"date":2101,"open":1895,"high":1887,"low":1880,"close":1872,"change":343,"percent_change":1342,"volume":2102,"transactions":9,"vwap":1872},"2025-06-24",1104200,{"date":2104,"open":2105,"high":2106,"low":2107,"close":1678,"change":592,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1678},"2025-06-23",14.84,15.02,14.5,0.54,1372100,{"date":2111,"open":1681,"high":1963,"low":2112,"close":1945,"change":592,"percent_change":2108,"volume":2113,"transactions":9,"vwap":1945},"2025-06-20",14.73,1915100,{"date":2115,"open":1965,"high":1687,"low":2116,"close":2117,"change":885,"percent_change":885,"volume":2118,"transactions":9,"vwap":2117},"2025-06-18",14.71,14.8,1230500,{"date":2120,"open":1962,"high":2121,"low":2092,"close":2117,"change":203,"percent_change":923,"volume":2122,"transactions":9,"vwap":2117},"2025-06-17",15.06,1329200,{"date":2124,"open":1969,"high":2125,"low":1962,"close":1963,"change":592,"percent_change":2108,"volume":2126,"transactions":9,"vwap":1963},"2025-06-16",15.2,1316000,{"date":2128,"open":2129,"high":1958,"low":2112,"close":1962,"change":413,"percent_change":2130,"volume":1497,"transactions":9,"vwap":1962},"2025-06-13",14.89,-1.32,{"date":2132,"open":2129,"high":1685,"low":1872,"close":2133,"change":534,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-06-12",15.13,1.14,2102500,{"date":2137,"open":1887,"high":2074,"low":1920,"close":1678,"change":814,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1678},"2025-06-11",-0.4,3086800,{"date":2141,"open":2083,"high":1894,"low":1919,"close":2106,"change":131,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2106},"2025-06-10",2.74,2141200,{"date":2145,"open":1880,"high":1874,"low":2146,"close":2147,"change":393,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-06-09",14.41,14.62,-0.54,1944000,{"date":2151,"open":2152,"high":1872,"low":1932,"close":2092,"change":709,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2092},"2025-06-06",14.53,2.01,972100,{"date":2156,"open":1671,"high":2157,"low":2158,"close":2146,"change":847,"percent_change":375,"volume":2159,"transactions":9,"vwap":2146},"2025-06-05",14.49,14.27,973700,{"date":2161,"open":1662,"high":1933,"low":2162,"close":1671,"change":814,"percent_change":354,"volume":2163,"transactions":9,"vwap":1671},"2025-06-04",14.23,1229000,{"date":2165,"open":2166,"high":1939,"low":1926,"close":1662,"change":952,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1662},"2025-06-03",14.21,1.69,1043200,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2166,"change":202,"percent_change":913,"volume":2174,"transactions":9,"vwap":2166},"2025-06-02",14.08,14.24,13.88,1356300,{"date":2176,"open":1672,"high":2152,"low":2177,"close":2162,"change":2178,"percent_change":1544,"volume":2179,"transactions":9,"vwap":2162},"2025-05-30",14.09,-0.31,2006900,{"date":2181,"open":2182,"high":2098,"low":2162,"close":2183,"change":146,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-05-29",14.32,14.54,2.25,1936500,{"date":2187,"open":1662,"high":1909,"low":2188,"close":2189,"change":499,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-05-28",14.19,14.22,-1.8,1455300,{"date":2193,"open":2172,"high":2194,"low":1926,"close":2195,"change":58,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-05-27",14.59,14.48,3.5,1599400,{"date":2199,"open":2200,"high":1934,"low":1656,"close":2201,"change":423,"percent_change":1134,"volume":2202,"transactions":9,"vwap":2201},"2025-05-23",13.92,13.99,1277800,{"date":2204,"open":1934,"high":2205,"low":1638,"close":2206,"change":498,"percent_change":203,"volume":2207,"transactions":9,"vwap":2206},"2025-05-22",14.2,14.11,1624700,{"date":2209,"open":1902,"high":2210,"low":2171,"close":2211,"change":875,"percent_change":2212,"volume":1514,"transactions":9,"vwap":2211},"2025-05-21",14.63,14.14,-4.07,{"date":2214,"open":2117,"high":2215,"low":1893,"close":2216,"change":766,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-05-20",14.97,14.74,-1.14,2249000,{"date":2220,"open":2147,"high":2084,"low":1902,"close":1889,"change":202,"percent_change":1166,"volume":2221,"transactions":9,"vwap":1889},"2025-05-19",2268000,{"date":2223,"open":1918,"high":1895,"low":1964,"close":1962,"change":263,"percent_change":900,"volume":2224,"transactions":9,"vwap":1962},"2025-05-16",2081200,{"date":2226,"open":1941,"high":1687,"low":1941,"close":2215,"change":1896,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2215},"2025-05-15",3.24,2734300,{"date":2230,"open":2116,"high":1910,"low":2231,"close":2107,"change":2178,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2107},"2025-05-14",14.38,-2.09,2044100,{"date":2235,"open":2236,"high":2125,"low":1910,"close":1680,"change":241,"percent_change":1501,"volume":2237,"transactions":9,"vwap":1680},"2025-05-13",15.17,2546100,{"date":2239,"open":1734,"high":1728,"low":1670,"close":1895,"change":851,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1895},"2025-05-12",3.58,2391000,{"date":2243,"open":2157,"high":1881,"low":1941,"close":1909,"change":847,"percent_change":375,"volume":2244,"transactions":9,"vwap":1909},"2025-05-09",2100100,{"date":2246,"open":1919,"high":2092,"low":2247,"close":2157,"change":117,"percent_change":212,"volume":2248,"transactions":9,"vwap":2157},"2025-05-08",14.28,1420400,{"date":2250,"open":1893,"high":1917,"low":2200,"close":2107,"change":749,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2107},"2025-05-07",3.42,2358000,{"date":2254,"open":1926,"high":2188,"low":2255,"close":2256,"change":423,"percent_change":1134,"volume":2257,"transactions":9,"vwap":2256},"2025-05-06",13.79,14.02,2390600,{"date":2259,"open":2260,"high":1662,"low":2261,"close":2211,"change":1243,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2211},"2025-05-05",14.31,14.13,-2.28,1358800,{"date":2265,"open":2231,"high":2210,"low":1951,"close":1933,"change":1316,"percent_change":2266,"volume":2267,"transactions":9,"vwap":1933},"2025-05-02",1.83,1025900,{"date":2269,"open":1638,"high":2231,"low":2270,"close":2166,"change":151,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2166},"2025-05-01",13.73,2.75,1208400,{"date":2274,"open":1599,"high":1638,"low":1585,"close":2275,"change":885,"percent_change":885,"volume":2276,"transactions":9,"vwap":2275},"2025-04-30",13.83,2200200,{"date":2278,"open":2279,"high":2188,"low":1652,"close":2275,"change":264,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2275},"2025-04-29",14.12,-2.67,1322600,{"date":2283,"open":2284,"high":1932,"low":2285,"close":2166,"change":498,"percent_change":203,"volume":2286,"transactions":9,"vwap":2166},"2025-04-28",14.18,13.97,1596600,{"date":2288,"open":2256,"high":2289,"low":2290,"close":2172,"change":304,"percent_change":1729,"volume":2291,"transactions":9,"vwap":2172},"2025-04-25",14.29,14.01,1616400,{"date":2293,"open":2285,"high":2189,"low":2294,"close":2211,"change":126,"percent_change":1770,"volume":2295,"transactions":9,"vwap":2211},"2025-04-24",13.81,1292100,{"date":2297,"open":2298,"high":1903,"low":1656,"close":2299,"change":524,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-04-23",14.25,13.89,1.68,1145100,{"date":184,"open":2255,"high":2303,"low":1624,"close":1637,"change":1166,"percent_change":2304,"volume":2305,"transactions":9,"vwap":1637},13.93,-0.94,1992300]