[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DHT":3,"homepage-market-summary":29,"stock-historical-DHT":170},{"ticker":4,"date":5,"profile":6,"quote":13},"DHT","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"DHT HOLDINGS, INC.","NYSE",null,"Common Stock","DHT Holdings Inc is a crude oil tanker company. The company's primary business is operating a fleet of crude oil tankers, with a secondary activity of providing technical management services. Its fleet trades internationally and consists of VLCC crude oil tankers. The group generates revenues from time charter and spot market operations. It operates vessels through its subsidiary management companies in Monaco, Norway, Singapore, and India. The company generates the majority of its revenue from Voyage charter revenues.","737",{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},23.56,22.4,23.61,22.36,22.57,0.99,4.39,4419188.230222,42882,23.2931,225.48,3.27,1239218.0577770502,9.1,5273,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":150},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[97,102,107,112,117,122,127,131,135,140,145],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":19,"price":130,"is_up":38},"Industrials","XLI",168.64,{"name":132,"etf":133,"change":120,"price":134,"is_up":87},"Materials","XLB",48.54,{"name":136,"etf":137,"change":138,"price":139,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":141,"etf":142,"change":143,"price":144,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":146,"etf":147,"change":148,"price":149,"is_up":87},"Comm Services","XLC",-0.93,109.94,[151,156,160,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":157,"name":158,"price":159,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":161,"name":162,"price":163,"change":164,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":166,"name":167,"price":168,"change":169,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":16,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":14,"start_date":179,"end_date":5},9.91,2736313,998754414.658386,134.19,"2025-04-21",[181,182,192,203,214,225,236,247,257,267,278,288,299,309,318,328,339,349,359,368,378,388,397,408,417,427,438,449,459,468,477,487,497,508,518,527,536,546,557,566,575,586,597,606,614,623,630,640,651,660,667,677,687,696,703,711,717,724,731,738,747,754,762,767,774,781,788,795,802,810,814,821,830,838,844,851,859,867,873,881,888,897,904,913,918,926,933,941,947,955,962,967,972,980,987,995,999,1003,1010,1014,1021,1026,1033,1039,1046,1052,1059,1065,1069,1072,1077,1083,1089,1096,1101,1108,1112,1118,1122,1127,1131,1136,1140,1147,1151,1156,1161,1167,1171,1174,1178,1183,1189,1194,1199,1206,1212,1218,1225,1230,1236,1242,1248,1253,1260,1266,1272,1277,1282,1290,1295,1301,1304,1309,1314,1319,1323,1327,1334,1342,1347,1354,1362,1370,1376,1385,1394,1401,1408,1413,1420,1427,1435,1442,1447,1454,1460,1466,1472,1480,1485,1492,1500,1505,1511,1518,1526,1532,1540,1547,1552,1558,1564,1568,1574,1580,1586,1594,1601,1607,1612,1618,1622,1629,1635,1643,1648,1653,1660,1665,1672,1677,1683,1688,1696,1704,1709,1715,1720,1728,1733,1737,1741,1745,1749,1754,1758,1763,1768,1773,1778,1781,1787,1791,1796,1800,1806,1813,1820,1823,1829,1835,1841,1849,1856,1864,1869,1874,1880,1887,1894,1898,1901,1905,1909,1913,1917,1924,1928,1933,1939,1943,1947,1950,1953,1958,1963,1966,1972,1977,1981,1985,1990,1995,1999,2006,2010,2017,2023,2028,2034,2042,2049,2053,2059,2065,2072,2078,2085,2090,2094,2098,2104,2109,2114,2120,2126,2129,2133,2140,2144,2149,2155,2161,2164,2168,2174,2179,2185,2188,2192,2197,2200,2205,2208,2213,2217,2223,2227,2230,2234,2239,2243,2247,2252,2257,2261,2265,2269,2273,2277,2280,2284,2288,2291,2296,2299,2302,2305,2309,2312,2315,2319,2324,2329,2333,2336,2339,2343,2347,2350,2353,2357,2362,2365,2368,2372,2376,2382,2388,2395,2403,2410,2418,2423],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":185,"low":186,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",22.82,23.19,22.51,0.15,0.67,4011609.56355,36846,22.7453,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",21.75,22.63,21.7,22.42,0.52,2.37,3556812.127233,34705,22.3907,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",22.08,22.32,21.61,21.9,0.12,0.55,3843859.852905,36130,21.949,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",21.46,21.93,21.32,21.78,0.1,0.46,3392206.553695,32813,21.6978,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",21.23,21.895,21.035,21.68,0.4,1.88,5041959.016863,45687,21.6288,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",21.35,21.5,20.64,21.28,-0.11,-0.51,3744061.887034,35227,21.2012,{"date":248,"open":249,"high":250,"low":218,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",21.8,21.98,21.39,-1.06,-4.72,4827296.894104,45843,21.604,{"date":258,"open":259,"high":14,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",23,22.29,22.45,-0.82,-3.52,4430113.934903,43167,22.731,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",23.16,23.51,22.88,23.27,0.45,1.97,4464037.972221,34775,23.2158,{"date":279,"open":280,"high":281,"low":282,"close":184,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",22.97,23.25,22.74,-0.22,-0.95,5461121.792195,53216,22.9991,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",22.185,23.46,22.13,23.04,0.9,4.07,5318928.220619,48781,23.0667,{"date":300,"open":15,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",22.815,21.95,22.14,-0.01,-0.05,6021793.662597,53406,22.2436,{"date":310,"open":303,"high":311,"low":312,"close":313,"change":187,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",22.28,21.55,22.15,0.68,3883559.380516,40835,21.9939,{"date":319,"open":320,"high":311,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",21.3,21.29,22,0.57,2.66,5266565.765901,58408,22.011,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",21.41,21.59,21.07,21.43,0.23,1.08,3633943.917448,40469,21.3576,{"date":340,"open":51,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",21.285,20.69,21.2,0.38,1.83,2747960.710953,28515,21.1201,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":305,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",21.06,21.15,20.57,20.82,-0.24,2788109.883513,29411,20.8422,{"date":360,"open":361,"high":362,"low":361,"close":363,"change":314,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",20.18,21.09,20.87,3.37,5258744.481463,45536,20.8348,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":209,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",20.21,20.465,19.91,20.19,0.6,4175941.912162,34040,20.1952,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":344,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",19.66,20.1,19.545,20.07,1.93,2040047.345808,27204,19.8658,{"date":389,"open":380,"high":390,"low":391,"close":392,"change":393,"percent_change":221,"volume":394,"transactions":395,"vwap":396},"2026-09-01",19.9249,19.45,19.69,0.09,2437469.838122,27922,19.7185,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",19.84,19.94,19.41,19.6,-0.06,-0.31,2341562.074873,27409,19.5866,{"date":409,"open":410,"high":411,"low":412,"close":380,"change":45,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",19.42,19.86,19.4,1.6,1973079.72621,21961,19.6202,{"date":418,"open":419,"high":420,"low":419,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",18.77,19.57,19.35,1.03,5.62,3160925.591519,28337,19.3246,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",19.04,19.0929,18.245,18.32,-0.85,-4.43,4958772.440664,40418,18.4722,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",19.62,19.79,19.115,19.17,-0.55,-2.79,3538256.674984,35715,19.2499,{"date":450,"open":451,"high":411,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",19.63,19.425,19.72,-0.1,-0.5,2745519.007799,31133,19.634,{"date":460,"open":461,"high":462,"low":453,"close":463,"change":464,"percent_change":220,"volume":465,"transactions":466,"vwap":467},"2026-08-21",20,20.62,19.82,0.02,4952837.492997,41789,20.1368,{"date":469,"open":470,"high":471,"low":472,"close":470,"change":473,"percent_change":284,"volume":474,"transactions":475,"vwap":476},"2026-08-20",19.8,20.03,19.535,-0.19,3747813.306171,33543,19.8188,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":314,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",19.56,20.08,19.36,19.99,3.52,4013731.03453,41239,19.8063,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":65,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",18.94,19.39,18.8,19.31,2.17,2695799.248018,28610,19.137,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",18.42,18.915,18.27,18.9,-0.62,-3.18,3497148.697508,39900,18.7085,{"date":509,"open":490,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",19.71,19.23,19.52,0.32,1.67,3291947.334997,35111,19.5505,{"date":519,"open":520,"high":410,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",18.81,19.2,0.48,2.56,2967376.12891,32518,19.2176,{"date":528,"open":529,"high":530,"low":529,"close":531,"change":198,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",18.15,18.87,18.72,2.86,3777406.27221,37587,18.631,{"date":537,"open":432,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",18.4,17.76,18.2,-0.13,-0.71,3129162.304964,43125,18.0466,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",18.76,18.8559,18.285,18.33,-0.43,-2.29,2440877.848705,31493,18.4767,{"date":558,"open":559,"high":560,"low":561,"close":548,"change":65,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",18.38,18.83,18.13,2.23,3121401.826395,34353,18.5825,{"date":567,"open":568,"high":491,"low":569,"close":570,"change":522,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-06",18.48,18.11,18.35,2.69,3473685.86036,34079,18.4856,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-05",18.25,18.49,17.77,17.87,-0.27,-1.49,4012411.206665,52377,17.9487,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-04",18.53,18.55,17.95,18.14,-0.39,-2.1,3395298.821486,43824,18.1022,{"date":598,"open":599,"high":600,"low":601,"close":588,"change":602,"percent_change":283,"volume":603,"transactions":604,"vwap":605},"2026-08-03",18.84,19,18.155,-0.04,2556024.463156,35050,18.5166,{"date":607,"open":419,"high":608,"low":609,"close":610,"change":464,"percent_change":105,"volume":611,"transactions":612,"vwap":613},"2026-07-31",18.99,18.52,18.57,2347812.801655,27061,18.6738,{"date":615,"open":616,"high":617,"low":618,"close":589,"change":619,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-30",18.41,18.66,18.1,0,2595852.07356,30423,18.5238,{"date":624,"open":625,"high":626,"low":559,"close":589,"change":602,"percent_change":283,"volume":627,"transactions":628,"vwap":629},"2026-07-29",18.74,18.865,2576698.309493,31444,18.6443,{"date":631,"open":632,"high":520,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-28",18.44,18.276,18.59,0.3,1.64,2926246.143189,26969,18.5978,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-27",18.09,18.47,17.92,18.29,-0.16,-0.87,2457123.71847,22236,18.2671,{"date":652,"open":653,"high":530,"low":654,"close":655,"change":52,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-24",18.7,18.34,18.45,0.22,1676571.760406,19909,18.5249,{"date":661,"open":501,"high":634,"low":540,"close":616,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-23",0.28,1.54,1745189.699566,18815,18.4142,{"date":668,"open":669,"high":670,"low":671,"close":561,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-22",18.5,18.58,18.105,-0.34,-1.84,2235823.955897,22810,18.1995,{"date":678,"open":679,"high":680,"low":681,"close":643,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-21",18.06,18.63,17.81,0.58,3.24,1926298.421514,23179,18.3997,{"date":688,"open":689,"high":690,"low":689,"close":691,"change":522,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-20",17.73,18.2099,17.89,2.76,2621527.467488,26042,17.974,{"date":697,"open":698,"high":689,"low":699,"close":700,"change":552,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-07-17",17.47,17.09,17.41,-2.41,2530300,{"date":704,"open":705,"high":645,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-16",17.83,17.75,17.84,-0.17,-0.94,2463200,{"date":712,"open":577,"high":713,"low":714,"close":715,"change":708,"percent_change":709,"volume":716,"transactions":9,"vwap":715},"2026-07-15",18.28,17.63,18.01,2455200,{"date":718,"open":719,"high":634,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-14",17.72,18.18,0.87,5.03,3478900,{"date":725,"open":715,"high":591,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-13",17.29,17.31,-0.45,-2.53,3415700,{"date":732,"open":733,"high":734,"low":733,"close":539,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":539},"2026-07-10",17.01,17.78,0.83,4.9,2332700,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-09",17.54,17.64,16.56,16.93,-0.79,-4.46,4028300,{"date":748,"open":749,"high":579,"low":750,"close":719,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":719},"2026-07-08",17.38,17.18,0.43,2.49,2809700,{"date":755,"open":756,"high":757,"low":758,"close":726,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":726},"2026-07-07",17,17.49,16.95,0.14,0.82,4192900,{"date":763,"open":699,"high":580,"low":764,"close":765,"change":115,"percent_change":708,"volume":766,"transactions":9,"vwap":765},"2026-07-06",16.97,17.15,2896900,{"date":768,"open":769,"high":700,"low":770,"close":750,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":750},"2026-07-02",17.08,16.98,0.65,3.93,2801700,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":619,"percent_change":619,"volume":780,"transactions":9,"vwap":779},"2026-07-01",16.4,16.73,16.34,16.53,2677200,{"date":782,"open":783,"high":784,"low":785,"close":779,"change":444,"percent_change":786,"volume":787,"transactions":9,"vwap":779},"2026-06-30",17.1,17.12,16.41,-3.22,4523500,{"date":789,"open":790,"high":590,"low":791,"close":769,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":769},"2026-06-29",17.61,17.02,-0.57,-3.23,4784500,{"date":796,"open":797,"high":798,"low":726,"close":799,"change":552,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-26",17.88,18.43,17.65,-2.38,9984500,{"date":803,"open":490,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-25",19.64,17.98,18.08,-1.31,-6.76,4925600,{"date":811,"open":383,"high":373,"low":492,"close":490,"change":792,"percent_change":812,"volume":813,"transactions":9,"vwap":490},"2026-06-24",-2.86,2985100,{"date":815,"open":816,"high":817,"low":391,"close":818,"change":37,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-23",19.47,20.09,19.96,0.96,2847900,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-22",18.85,19.9,18.78,19.77,0.88,4.66,7640800,{"date":831,"open":832,"high":502,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-18",17.96,17.7,18.89,0.78,4.31,4726300,{"date":839,"open":570,"high":610,"low":840,"close":569,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":569},"2026-06-17",18.07,-0.3,-1.63,2390700,{"date":845,"open":669,"high":846,"low":847,"close":616,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":616},"2026-06-16",18.69,17.9,-0.07,-0.38,4786200,{"date":852,"open":853,"high":854,"low":855,"close":568,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":568},"2026-06-15",17.57,18.51,17.28,0.91,5.18,7853200,{"date":860,"open":861,"high":862,"low":863,"close":853,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":853},"2026-06-12",16.68,17.59,16.63,0.92,5.53,2334200,{"date":868,"open":869,"high":783,"low":870,"close":871,"change":71,"percent_change":635,"volume":872,"transactions":9,"vwap":871},"2026-06-11",16.94,16.57,16.65,1882700,{"date":874,"open":875,"high":758,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-10",16.7,16.49,16.6,-0.12,-0.72,1972400,{"date":882,"open":883,"high":777,"low":884,"close":885,"change":662,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-09",16.47,16.45,16.72,1.7,1877300,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-08",16.67,16.86,16.29,16.44,-0.21,-1.26,1729300,{"date":898,"open":899,"high":900,"low":901,"close":871,"change":65,"percent_change":902,"volume":903,"transactions":9,"vwap":871},"2026-06-05",16.27,16.76,16.12,2.52,2273300,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-04",16.51,16.64,16.16,16.24,-0.15,-0.92,1796100,{"date":914,"open":915,"high":916,"low":915,"close":70,"change":848,"percent_change":552,"volume":917,"transactions":9,"vwap":70},"2026-06-03",16.36,16.75,1812200,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":473,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-02",16.62,16.69,16.21,16.46,-1.14,2233600,{"date":927,"open":922,"high":928,"low":929,"close":871,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":871},"2026-06-01",16.79,15.98,0.33,2.02,3512400,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":115,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-29",16.13,16.37,16.049999,16.32,-0.18,4327500,{"date":942,"open":777,"high":943,"low":944,"close":944,"change":138,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-05-28",16.81,16.35,-3.31,4115200,{"date":948,"open":726,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-27",17.56,16.78,16.91,-0.49,-2.82,4408200,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":464,"percent_change":209,"volume":961,"transactions":9,"vwap":960},"2026-05-26",17.33,17.46,17.040001,17.4,1920800,{"date":963,"open":862,"high":862,"low":964,"close":749,"change":849,"percent_change":965,"volume":966,"transactions":9,"vwap":749},"2026-05-22",17.14,-2.14,2403000,{"date":968,"open":862,"high":805,"low":969,"close":539,"change":138,"percent_change":970,"volume":971,"transactions":9,"vwap":539},"2026-05-21",17.45,-3.06,2021100,{"date":973,"open":974,"high":975,"low":976,"close":432,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":432},"2026-05-20",17.85,18.46,17.74,0.72,4.09,3682700,{"date":981,"open":982,"high":715,"low":983,"close":984,"change":404,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-19",17.93,17.43,17.6,-1.73,2887700,{"date":988,"open":989,"high":720,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-18",17.66,17.53,17.91,0.27,1.53,3288400,{"date":996,"open":714,"high":539,"low":960,"close":741,"change":894,"percent_change":997,"volume":998,"transactions":9,"vwap":741},"2026-05-15",-1.18,3212000,{"date":1000,"open":705,"high":1001,"low":949,"close":974,"change":52,"percent_change":656,"volume":1002,"transactions":9,"vwap":974},"2026-05-14",17.99,2792900,{"date":1004,"open":1005,"high":1006,"low":714,"close":681,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":681},"2026-05-13",18.79,18.91,-0.91,-4.86,3692900,{"date":1011,"open":1012,"high":530,"low":854,"close":531,"change":304,"percent_change":305,"volume":1013,"transactions":9,"vwap":531},"2026-05-12",18.64,2188900,{"date":1015,"open":1016,"high":1017,"low":559,"close":1018,"change":581,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-11",19.14,19.18,18.73,-1.42,2962800,{"date":1022,"open":1023,"high":490,"low":599,"close":600,"change":1024,"percent_change":242,"volume":1025,"transactions":9,"vwap":600},"2026-05-08",19.08,-0.02,2915200,{"date":1027,"open":1028,"high":1029,"low":670,"close":1030,"change":1031,"percent_change":169,"volume":1032,"transactions":9,"vwap":1030},"2026-05-07",19.26,19.55,19.02,0.08,3661000,{"date":1034,"open":1035,"high":1036,"low":1018,"close":489,"change":646,"percent_change":1037,"volume":1038,"transactions":9,"vwap":489},"2026-05-06",19.43,19.85,-0.84,4876700,{"date":1040,"open":600,"high":1041,"low":846,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-05",19.28,19.1,0.51,2.74,3390200,{"date":1047,"open":1048,"high":834,"low":609,"close":634,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":634},"2026-05-04",18.82,-0.28,-1.48,1960200,{"date":1053,"open":632,"high":1054,"low":1055,"close":530,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":530},"2026-05-01",18.88,18.19,0.39,2.11,2122700,{"date":1060,"open":540,"high":1061,"low":618,"close":568,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":568},"2026-04-30",18.56,0.21,1.15,2386700,{"date":1066,"open":570,"high":655,"low":1067,"close":501,"change":1024,"percent_change":242,"volume":1068,"transactions":9,"vwap":501},"2026-04-29",18.02,1939100,{"date":1070,"open":975,"high":634,"low":1055,"close":645,"change":305,"percent_change":581,"volume":1071,"transactions":9,"vwap":645},"2026-04-28",2444800,{"date":1073,"open":561,"high":616,"low":1074,"close":654,"change":662,"percent_change":1075,"volume":1076,"transactions":9,"vwap":654},"2026-04-27",17.8,1.55,3729700,{"date":1078,"open":579,"high":642,"low":1079,"close":1080,"change":992,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-04-24",17.62,18.059999,1.52,2150100,{"date":1084,"open":1085,"high":1086,"low":719,"close":1087,"change":71,"percent_change":662,"volume":1088,"transactions":9,"vwap":1087},"2026-04-23",17.86,18.040001,17.79,2151700,{"date":1090,"open":1091,"high":501,"low":1092,"close":976,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":976},"2026-04-22",18.16,17.17,-0.25,-1.39,4535100,{"date":1097,"open":502,"high":608,"low":644,"close":1001,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1001},"2026-04-21",-0.67,-3.59,3086300,{"date":1102,"open":1103,"high":1104,"low":1079,"close":617,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":617},"2026-04-20",18.17,18.75,0.34,1.86,2987800,{"date":1109,"open":645,"high":617,"low":1085,"close":432,"change":374,"percent_change":1110,"volume":1111,"transactions":9,"vwap":432},"2026-04-17",3.39,5692100,{"date":1113,"open":1114,"high":691,"low":1115,"close":719,"change":1116,"percent_change":1105,"volume":1117,"transactions":9,"vwap":719},"2026-04-16",17.67,17.21,0.06,2590800,{"date":1119,"open":706,"high":1091,"low":958,"close":989,"change":522,"percent_change":1120,"volume":1121,"transactions":9,"vwap":989},"2026-04-15",2.79,4174700,{"date":1123,"open":1124,"high":714,"low":784,"close":750,"change":592,"percent_change":1125,"volume":1126,"transactions":9,"vwap":750},"2026-04-14",17.52,-2.22,3001900,{"date":1128,"open":989,"high":715,"low":958,"close":853,"change":105,"percent_change":1129,"volume":1130,"transactions":9,"vwap":853},"2026-04-13",0.63,4710700,{"date":1132,"open":833,"high":976,"low":1133,"close":958,"change":672,"percent_change":1134,"volume":1135,"transactions":9,"vwap":958},"2026-04-10",17.11,-1.91,2815200,{"date":1137,"open":499,"high":588,"low":719,"close":1074,"change":444,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1074},"2026-04-09",-3,4358500,{"date":1141,"open":1142,"high":1143,"low":726,"close":570,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":570},"2026-04-08",17.55,18.37,0.76,4.32,4444200,{"date":1148,"open":670,"high":1048,"low":700,"close":862,"change":911,"percent_change":1149,"volume":1150,"transactions":9,"vwap":862},"2026-04-07",-4.97,5223400,{"date":1152,"open":1018,"high":1104,"low":1153,"close":854,"change":910,"percent_change":1154,"volume":1155,"transactions":9,"vwap":854},"2026-04-06",18.26,-0.8,3906900,{"date":1157,"open":1158,"high":599,"low":705,"close":617,"change":210,"percent_change":1159,"volume":1160,"transactions":9,"vwap":617},"2026-04-02",18,3.04,4581300,{"date":1162,"open":1103,"high":1163,"low":1164,"close":569,"change":646,"percent_change":1165,"volume":1166,"transactions":9,"vwap":569},"2026-04-01",18.62,18.030001,-0.88,2783000,{"date":1168,"open":1091,"high":854,"low":1086,"close":501,"change":1105,"percent_change":1169,"volume":1170,"transactions":9,"vwap":501},"2026-03-31",1.9,3392400,{"date":1172,"open":1080,"high":551,"low":714,"close":982,"change":708,"percent_change":709,"volume":1173,"transactions":9,"vwap":982},"2026-03-30",3170300,{"date":1175,"open":976,"high":591,"low":1114,"close":618,"change":662,"percent_change":1176,"volume":1177,"transactions":9,"vwap":618},"2026-03-27",1.57,3391300,{"date":1179,"open":1180,"high":538,"low":1087,"close":1181,"change":52,"percent_change":656,"volume":1182,"transactions":9,"vwap":1181},"2026-03-26",17.94,17.82,4166000,{"date":1184,"open":1185,"high":645,"low":1079,"close":734,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":734},"2026-03-25",18.24,-0.74,-4,6026800,{"date":1190,"open":715,"high":670,"low":734,"close":609,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":609},"2026-03-24",0.75,4.22,6494000,{"date":1195,"open":784,"high":974,"low":784,"close":579,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":579},"2026-03-23",0.5,2.9,4092100,{"date":1200,"open":847,"high":847,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-20",17.030001,17.27,-0.59,-3.3,4583600,{"date":1207,"open":1092,"high":797,"low":1208,"close":1085,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1085},"2026-03-19",16.89,0.36,2.06,4720700,{"date":1213,"open":1214,"high":1181,"low":791,"close":1215,"change":143,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-03-18",17.23,17.5,3.61,8439800,{"date":1219,"open":1220,"high":958,"low":1221,"close":1208,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1208},"2026-03-17",17.35,16.74,-0.6,-3.43,5335400,{"date":1226,"open":1220,"high":990,"low":770,"close":757,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":757},"2026-03-16",0.64,3.8,4604100,{"date":1231,"open":1232,"high":750,"low":871,"close":1233,"change":1234,"percent_change":1116,"volume":1235,"transactions":9,"vwap":1233},"2026-03-13",16.8,16.85,0.01,5190900,{"date":1237,"open":991,"high":644,"low":1238,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-12",16.84,-1.03,-5.76,9197000,{"date":1243,"open":655,"high":655,"low":1244,"close":580,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":580},"2026-03-11",17.48,-0.76,-4.08,6651100,{"date":1249,"open":1104,"high":1250,"low":578,"close":680,"change":672,"percent_change":1251,"volume":1252,"transactions":9,"vwap":680},"2026-03-10",19.049999,-1.79,5757800,{"date":1254,"open":840,"high":1255,"low":1256,"close":1257,"change":294,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-09",19.09,18.049999,18.97,4.98,8519700,{"date":1261,"open":1086,"high":1262,"low":799,"close":840,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":840},"2026-03-06",18.31,-0.47,-2.54,9383900,{"date":1267,"open":1061,"high":1268,"low":1256,"close":1269,"change":1270,"percent_change":552,"volume":1271,"transactions":9,"vwap":1269},"2026-03-05",18.68,18.54,-0.08,7701400,{"date":1273,"open":588,"high":1250,"low":577,"close":1163,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1163},"2026-03-04",-0.64,-3.32,7310100,{"date":1278,"open":589,"high":1279,"low":1158,"close":1028,"change":592,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1028},"2026-03-03",19.48,-1.98,9717300,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":760,"volume":1289,"transactions":9,"vwap":1287},"2026-03-02",20.37,20.55,18.61,19.65,0.16,13063200,{"date":1291,"open":490,"high":470,"low":1292,"close":1293,"change":513,"percent_change":514,"volume":1294,"transactions":9,"vwap":1293},"2026-02-27",18.67,19.49,6892200,{"date":1296,"open":1268,"high":1297,"low":643,"close":443,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":443},"2026-02-26",19.32,0.49,2.62,6395400,{"date":1302,"open":680,"high":1104,"low":540,"close":1268,"change":1024,"percent_change":242,"volume":1303,"transactions":9,"vwap":1268},"2026-02-25",5227900,{"date":1305,"open":579,"high":548,"low":799,"close":653,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":653},"2026-02-24",1.17,6.67,7175800,{"date":1310,"open":1311,"high":1142,"low":1312,"close":990,"change":1031,"percent_change":221,"volume":1313,"transactions":9,"vwap":990},"2026-02-23",17.19,17.049999,4906600,{"date":1315,"open":1233,"high":969,"low":921,"close":969,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":969},"2026-02-20",0.56,3.32,5099700,{"date":1320,"open":70,"high":951,"low":778,"close":1208,"change":1062,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1208},"2026-02-19",1.26,4321500,{"date":1324,"open":1325,"high":943,"low":70,"close":861,"change":65,"percent_change":902,"volume":1326,"transactions":9,"vwap":861},"2026-02-18",16.59,4433800,{"date":1328,"open":1329,"high":1330,"low":1331,"close":899,"change":1209,"percent_change":1332,"volume":1333,"transactions":9,"vwap":899},"2026-02-17",15.95,16.33,15.89,2.26,4059000,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1298,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-02-13",15.41,15.93,15.33,15.91,3.18,2790600,{"date":1343,"open":1344,"high":1337,"low":1336,"close":1345,"change":403,"percent_change":592,"volume":1346,"transactions":9,"vwap":1345},"2026-02-12",15.86,15.42,4313700,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":169,"percent_change":1120,"volume":1353,"transactions":9,"vwap":1352},"2026-02-11",15.2,15.68,15.19,15.48,4334000,{"date":1355,"open":1356,"high":1357,"low":36,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-02-10",14.97,15.17,15.06,0.17,1.14,3472200,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":464,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-02-09",14.73,14.98,14.72,14.89,0.13,2173800,{"date":1371,"open":1372,"high":1367,"low":1372,"close":1373,"change":1227,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-02-06",14.18,14.87,4.5,2839600,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-02-05",14.13,14.37,14,14.23,0.29,2.08,3205400,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-02-04",14.32,14.36,13.9,13.94,-0.37,-2.59,2769000,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":602,"percent_change":1049,"volume":1400,"transactions":9,"vwap":1399},"2026-02-03",14.38,14.49,13.97,14.31,2853100,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":464,"percent_change":759,"volume":1407,"transactions":9,"vwap":1406},"2026-02-02",14.07,14.42,13.85,14.35,2005400,{"date":1409,"open":1380,"high":1406,"low":1380,"close":1410,"change":334,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-01-30",14.33,1.63,2410600,{"date":1414,"open":1398,"high":1415,"low":1416,"close":1417,"change":662,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-01-29",14.12,13.66,14.1,2.03,3147700,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1062,"percent_change":663,"volume":1426,"transactions":9,"vwap":1425},"2026-01-28",13.68,13.95,13.64,13.82,2820400,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":602,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-01-27",13.72,14.02,13.57,13.61,-0.29,3116400,{"date":1436,"open":1380,"high":1437,"low":1438,"close":1439,"change":708,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-01-26",14.22,13.6,13.65,-1.23,2330300,{"date":1443,"open":1432,"high":1444,"low":1431,"close":1425,"change":169,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1425},"2026-01-23",13.93,3.13,2439600,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":619,"percent_change":619,"volume":1453,"transactions":9,"vwap":1452},"2026-01-22",13.42,13.62,13.15,13.4,2224500,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1452,"change":1031,"percent_change":374,"volume":1459,"transactions":9,"vwap":1452},"2026-01-21",13.38,13.48,13.25,1290400,{"date":1461,"open":1458,"high":1462,"low":1463,"close":1464,"change":1116,"percent_change":273,"volume":1465,"transactions":9,"vwap":1464},"2026-01-20",13.5,13.12,13.32,2255500,{"date":1467,"open":1468,"high":1462,"low":1469,"close":1470,"change":1024,"percent_change":910,"volume":1471,"transactions":9,"vwap":1470},"2026-01-16",13.44,13.16,13.26,2017900,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-01-15",13.52,12.98,13.28,-0.44,-3.21,3028600,{"date":1481,"open":1482,"high":1389,"low":1483,"close":1429,"change":334,"percent_change":886,"volume":1484,"transactions":9,"vwap":1429},"2026-01-14",13.75,13.54,3181600,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1489,"change":662,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-01-13",13.22,13.69,13.49,2.12,3296700,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":894,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-01-12",13.35,13.41,13.19,13.21,-1.56,2000900,{"date":1501,"open":1502,"high":1503,"low":1469,"close":1449,"change":304,"percent_change":848,"volume":1504,"transactions":9,"vwap":1449},"2026-01-09",13.45,13.53,2261600,{"date":1506,"open":1469,"high":1468,"low":1507,"close":1508,"change":513,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-01-08",13.03,13.43,2.44,3710300,{"date":1512,"open":1513,"high":1463,"low":1514,"close":1515,"change":79,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-01-07",12.47,12.36,13.11,9.07,3615200,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":344,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-01-06",11.68,12.2,11.66,12.02,3.26,2405800,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1530,"change":454,"percent_change":433,"volume":1531,"transactions":9,"vwap":1530},"2026-01-05",11.94,12.03,11.64,2077200,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1263,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-01-02",12.12,12.13,11.65,11.74,-3.85,2192600,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":682,"volume":1546,"transactions":9,"vwap":1544},"2025-12-31",12.26,12.07,12.21,0.07,1123200,{"date":1548,"open":1542,"high":1514,"low":1535,"close":1549,"change":646,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2025-12-30",12.14,-1.3,1101500,{"date":1553,"open":1554,"high":1555,"low":1549,"close":1556,"change":1031,"percent_change":771,"volume":1557,"transactions":9,"vwap":1556},"2025-12-29",12.24,12.37,12.3,1074000,{"date":1559,"open":1560,"high":1561,"low":1543,"close":1562,"change":105,"percent_change":856,"volume":1563,"transactions":9,"vwap":1562},"2025-12-26",12.11,12.25,12.22,842000,{"date":1565,"open":1543,"high":1534,"low":1566,"close":1560,"change":1234,"percent_change":1031,"volume":1567,"transactions":9,"vwap":1560},"2025-12-24",11.97,628200,{"date":1569,"open":1570,"high":1571,"low":1566,"close":1572,"change":454,"percent_change":262,"volume":1573,"transactions":9,"vwap":1572},"2025-12-23",12.15,12.16,12.1,1480700,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1521,"change":115,"percent_change":1093,"volume":1579,"transactions":9,"vwap":1521},"2025-12-22",12.29,12.4,12.19,1047900,{"date":1581,"open":1514,"high":1582,"low":1562,"close":1583,"change":283,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2025-12-19",12.43,12.23,-1.77,2271100,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":894,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-12-18",12.63,12.66,12.35,12.45,-1.66,1580100,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1589,"change":187,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1589},"2025-12-17",12.65,12.81,12.48,1.2,2558400,{"date":1602,"open":1591,"high":1603,"low":1604,"close":1605,"change":1234,"percent_change":1031,"volume":1606,"transactions":9,"vwap":1605},"2025-12-16",12.6,12.41,12.51,1335200,{"date":1608,"open":1582,"high":1609,"low":1577,"close":1610,"change":1116,"percent_change":522,"volume":1611,"transactions":9,"vwap":1610},"2025-12-15",12.57,12.5,1233500,{"date":1613,"open":1603,"high":1614,"low":1582,"close":1615,"change":646,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-12-12",12.68,12.44,-1.27,1197600,{"date":1619,"open":1603,"high":1620,"low":1577,"close":1603,"change":209,"percent_change":819,"volume":1621,"transactions":9,"vwap":1603},"2025-12-11",12.71,1931200,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1598,"change":602,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1598},"2025-12-10",12.52,12.61,12.27,-0.32,2341700,{"date":1630,"open":1631,"high":1632,"low":1624,"close":1624,"change":581,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1624},"2025-12-09",12.75,12.77,-2.11,1714500,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":164,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-12-08",12.82,13.05,12.78,12.79,0.24,1492400,{"date":1644,"open":1631,"high":1645,"low":1614,"close":1646,"change":1234,"percent_change":1031,"volume":1647,"transactions":9,"vwap":1646},"2025-12-05",12.96,12.76,1645200,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1631,"change":708,"percent_change":110,"volume":1652,"transactions":9,"vwap":1631},"2025-12-04",12.95,12.73,1170000,{"date":1654,"open":1650,"high":1655,"low":1656,"close":1657,"change":1031,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-12-03",13.1,12.87,12.92,0.62,1246900,{"date":1661,"open":1656,"high":1662,"low":1596,"close":1663,"change":403,"percent_change":1263,"volume":1664,"transactions":9,"vwap":1663},"2025-12-02",12.89,12.84,1484800,{"date":1666,"open":1515,"high":1667,"low":1668,"close":1669,"change":541,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-12-01",13.14,12.88,12.9,-1,1939000,{"date":1673,"open":1463,"high":1674,"low":1675,"close":1507,"change":1234,"percent_change":1031,"volume":1676,"transactions":9,"vwap":1507},"2025-11-28",13.2,12.97,1453700,{"date":1678,"open":1507,"high":1679,"low":1680,"close":1681,"change":304,"percent_change":1270,"volume":1682,"transactions":9,"vwap":1681},"2025-11-26",13.18,12.94,13.02,1497000,{"date":1684,"open":1496,"high":1685,"low":1650,"close":1507,"change":1433,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1507},"2025-11-25",13.23,-2.18,1827800,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1464,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1464},"2025-11-24",13.7,13.76,13.13,-0.41,-2.99,2403200,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":231,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-11-21",13.46,13.8,13.33,13.73,3,1461000,{"date":1705,"open":1462,"high":1706,"low":1707,"close":1700,"change":464,"percent_change":187,"volume":1708,"transactions":9,"vwap":1700},"2025-11-20",13.79,13.3,1607100,{"date":1710,"open":1711,"high":1438,"low":1712,"close":1711,"change":1627,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-11-19",13.31,13.27,-2.35,1415900,{"date":1716,"open":1474,"high":1691,"low":1700,"close":1717,"change":71,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-11-18",13.63,0.37,1389600,{"date":1721,"open":1432,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-11-17",13.77,13.55,13.58,-0.09,-0.66,1632400,{"date":1729,"open":1462,"high":1488,"low":1707,"close":1730,"change":1031,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-11-14",13.67,0.59,1178100,{"date":1734,"open":1735,"high":1405,"low":1431,"close":1735,"change":619,"percent_change":619,"volume":1736,"transactions":9,"vwap":1735},"2025-11-13",13.59,3078600,{"date":1738,"open":1685,"high":1735,"low":1497,"close":1735,"change":334,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1735},"2025-11-12",1.72,1357900,{"date":1742,"open":1462,"high":1432,"low":1470,"close":1743,"change":619,"percent_change":619,"volume":1744,"transactions":9,"vwap":1743},"2025-11-11",13.36,2065800,{"date":1746,"open":1457,"high":1747,"low":1711,"close":1743,"change":464,"percent_change":187,"volume":1748,"transactions":9,"vwap":1743},"2025-11-10",13.51,2320100,{"date":1750,"open":1751,"high":1452,"low":1692,"close":1752,"change":105,"percent_change":735,"volume":1753,"transactions":9,"vwap":1752},"2025-11-07",13.24,13.34,2220700,{"date":1755,"open":1497,"high":1756,"low":1469,"close":1685,"change":619,"percent_change":619,"volume":1757,"transactions":9,"vwap":1685},"2025-11-06",13.47,3038300,{"date":1759,"open":1662,"high":1685,"low":1760,"close":1685,"change":1718,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1685},"2025-11-05",12.8,2.88,1667100,{"date":1764,"open":1589,"high":1656,"low":1624,"close":1765,"change":939,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-11-04",12.86,-1.38,1512100,{"date":1769,"open":1685,"high":1456,"low":1645,"close":1770,"change":355,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-11-03",13.04,-1.81,2205600,{"date":1774,"open":1458,"high":1775,"low":1475,"close":1476,"change":155,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1476},"2025-10-31",13.29,1.37,2153000,{"date":1779,"open":1662,"high":1743,"low":1656,"close":1655,"change":71,"percent_change":344,"volume":1780,"transactions":9,"vwap":1655},"2025-10-30",2952700,{"date":1782,"open":1783,"high":1496,"low":1784,"close":1638,"change":187,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1638},"2025-10-29",13,12.93,1.16,2316200,{"date":1788,"open":1765,"high":1645,"low":1639,"close":1669,"change":1359,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1669},"2025-10-28",1.34,2407500,{"date":1792,"open":1605,"high":1646,"low":1793,"close":1651,"change":334,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1651},"2025-10-27",12.49,1.84,1612900,{"date":1797,"open":1603,"high":1632,"low":1798,"close":1610,"change":878,"percent_change":284,"volume":1799,"transactions":9,"vwap":1610},"2025-10-24",12.39,1572300,{"date":1801,"open":1802,"high":1784,"low":1802,"close":1803,"change":1718,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-10-23",12.56,12.62,3.02,4079800,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1561,"change":930,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1561},"2025-10-22",11.93,12.32,11.86,2.77,1376700,{"date":1814,"open":1815,"high":1543,"low":1816,"close":1817,"change":355,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-10-21",12.05,11.88,11.92,-1.97,1377900,{"date":1821,"open":1521,"high":1793,"low":1549,"close":1571,"change":71,"percent_change":65,"volume":1822,"transactions":9,"vwap":1571},"2025-10-20",1722500,{"date":1824,"open":1825,"high":1561,"low":1826,"close":1560,"change":334,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1560},"2025-10-17",11.84,11.79,1.94,1650600,{"date":1830,"open":1831,"high":1544,"low":1832,"close":1816,"change":656,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1816},"2025-10-16",11.83,11.77,1.89,1977900,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1522,"change":221,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1522},"2025-10-15",11.38,11.71,4.11,1762600,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":939,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-10-14",10.93,11.35,10.83,11.2,-1.58,2036500,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1837,"change":115,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1837},"2025-10-13",11.5,11.63,11.27,-0.26,1435300,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":672,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-10-10",11.6,11.78,11.4,11.41,-2.89,2262900,{"date":1865,"open":1852,"high":1866,"low":1858,"close":1867,"change":662,"percent_change":1509,"volume":1868,"transactions":9,"vwap":1867},"2025-10-09",11.95,11.75,2049700,{"date":1870,"open":1871,"high":1871,"low":64,"close":1872,"change":464,"percent_change":1359,"volume":1873,"transactions":9,"vwap":1872},"2025-10-08",11.55,11.47,1656400,{"date":1875,"open":1876,"high":1876,"low":1853,"close":1877,"change":708,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-10-07",11.51,11.45,-1.46,1613800,{"date":1881,"open":1838,"high":1882,"low":1858,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-10-06",11.81,11.62,-0.23,-1.94,1350900,{"date":1888,"open":1889,"high":1808,"low":1890,"close":1891,"change":105,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-10-03",11.8,11.76,11.85,0.94,1688600,{"date":1895,"open":1896,"high":1896,"low":1871,"close":1537,"change":242,"percent_change":148,"volume":1897,"transactions":9,"vwap":1537},"2025-10-02",11.89,2113900,{"date":1899,"open":1866,"high":1529,"low":1831,"close":1891,"change":454,"percent_change":1037,"volume":1900,"transactions":9,"vwap":1891},"2025-10-01",1524400,{"date":1902,"open":1903,"high":1534,"low":1810,"close":1866,"change":1270,"percent_change":1098,"volume":1904,"transactions":9,"vwap":1866},"2025-09-30",11.96,1498100,{"date":1906,"open":1514,"high":1514,"low":1816,"close":1529,"change":1049,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1529},"2025-09-29",-2.27,1716200,{"date":1910,"open":1798,"high":1793,"low":1561,"close":1911,"change":454,"percent_change":86,"volume":1912,"transactions":9,"vwap":1911},"2025-09-26",12.31,1241200,{"date":1914,"open":1596,"high":1596,"low":1911,"close":1604,"change":708,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1604},"2025-09-25",-1.35,1288400,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1921,"change":708,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-09-24",12.67,12.72,12.58,-1.33,838000,{"date":1925,"open":1615,"high":1637,"low":1615,"close":1631,"change":1056,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1631},"2025-09-23",3.16,1320100,{"date":1929,"open":1610,"high":1609,"low":1514,"close":1514,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1514},"2025-09-22",-0.14,-1.12,1284100,{"date":1934,"open":1935,"high":1620,"low":1936,"close":1610,"change":841,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1610},"2025-09-19",12.7,12.42,-2.34,2073800,{"date":1940,"open":1656,"high":1784,"low":1920,"close":1760,"change":910,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1760},"2025-09-18",-1.16,2560700,{"date":1944,"open":1614,"high":1945,"low":1614,"close":1650,"change":1641,"percent_change":1833,"volume":1946,"transactions":9,"vwap":1650},"2025-09-17",13.06,3872500,{"date":1948,"open":1597,"high":1637,"low":1609,"close":1620,"change":602,"percent_change":404,"volume":1949,"transactions":9,"vwap":1620},"2025-09-16",1685800,{"date":1951,"open":1920,"high":1770,"low":1596,"close":1631,"change":65,"percent_change":1317,"volume":1952,"transactions":9,"vwap":1631},"2025-09-15",2420200,{"date":1954,"open":1603,"high":1955,"low":1576,"close":1956,"change":304,"percent_change":1270,"volume":1957,"transactions":9,"vwap":1956},"2025-09-12",12.83,12.34,2145000,{"date":1959,"open":1560,"high":1555,"low":1960,"close":1590,"change":992,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1590},"2025-09-11",12.08,2.24,1629600,{"date":1964,"open":1572,"high":1554,"low":1566,"close":1960,"change":1725,"percent_change":1186,"volume":1965,"transactions":9,"vwap":1960},"2025-09-10",3904900,{"date":1967,"open":1609,"high":1609,"low":1572,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-09-09",12.17,-0.46,-3.64,2823400,{"date":1973,"open":1920,"high":1784,"low":1974,"close":1588,"change":1359,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1588},"2025-09-08",12.46,1.36,3311800,{"date":1978,"open":1556,"high":1979,"low":1556,"close":1974,"change":37,"percent_change":1075,"volume":1980,"transactions":9,"vwap":1974},"2025-09-05",12.53,2364400,{"date":1982,"open":1816,"high":1556,"low":1889,"close":1626,"change":1062,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1626},"2025-09-04",1.74,1995600,{"date":1986,"open":1817,"high":1572,"low":1810,"close":1987,"change":45,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-09-03",12.06,2.64,1181500,{"date":1991,"open":1838,"high":1832,"low":1992,"close":1867,"change":164,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1867},"2025-09-02",11.57,0.26,1144800,{"date":1996,"open":1826,"high":1889,"low":1858,"close":1997,"change":304,"percent_change":1725,"volume":1998,"transactions":9,"vwap":1997},"2025-08-29",11.72,813700,{"date":2000,"open":2001,"high":1859,"low":2002,"close":2003,"change":1359,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-08-28",11.56,11.46,11.73,1.47,1592200,{"date":2007,"open":1860,"high":1522,"low":1860,"close":2001,"change":759,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2001},"2025-08-27",1.23,908800,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":242,"percent_change":284,"volume":2016,"transactions":9,"vwap":2015},"2025-08-26",11.49,11.53,11.36,11.42,887200,{"date":2018,"open":2019,"high":2020,"low":1872,"close":2013,"change":454,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2013},"2025-08-25",11.61,11.69,-0.86,963900,{"date":2024,"open":1851,"high":1838,"low":2012,"close":1852,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1852},"2025-08-22",0.2,1.75,1721200,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2031,"change":221,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-08-21",11,11.43,4.19,1781500,{"date":2035,"open":2036,"high":2030,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-08-20",10.86,10.8,10.97,0.25,2.33,972200,{"date":2043,"open":1843,"high":2044,"low":2045,"close":2046,"change":1049,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-08-19",11.08,10.7,10.72,-2.55,2010200,{"date":2050,"open":1843,"high":2044,"low":2051,"close":2030,"change":94,"percent_change":1251,"volume":2052,"transactions":9,"vwap":2030},"2025-08-18",10.87,1276300,{"date":2054,"open":2055,"high":2056,"low":2057,"close":1846,"change":304,"percent_change":1725,"volume":2058,"transactions":9,"vwap":1846},"2025-08-15",11.24,11.28,11.14,1775300,{"date":2060,"open":1860,"high":2015,"low":2061,"close":2062,"change":541,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-08-14",11.16,11.21,-1.15,991000,{"date":2066,"open":2067,"high":2068,"low":2062,"close":2069,"change":393,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-08-13",11.29,11.39,11.34,0.8,1132600,{"date":2073,"open":2074,"high":1837,"low":2075,"close":2076,"change":220,"percent_change":294,"volume":2077,"transactions":9,"vwap":2076},"2025-08-12",11.19,11.17,11.25,1322700,{"date":2079,"open":2080,"high":2002,"low":2081,"close":2082,"change":1049,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-08-11",11.32,11.05,11.15,-2.45,1173800,{"date":2086,"open":1537,"high":1826,"low":2087,"close":2031,"change":581,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2031},"2025-08-08",11.31,-2.31,1489500,{"date":2091,"open":2014,"high":1528,"low":2014,"close":2092,"change":1359,"percent_change":2004,"volume":2093,"transactions":9,"vwap":2092},"2025-08-07",11.7,1826500,{"date":2095,"open":2092,"high":1826,"low":1876,"close":2013,"change":283,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2013},"2025-08-06",-1.87,1210700,{"date":2099,"open":2100,"high":1825,"low":1851,"close":1867,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1867},"2025-08-05",11.58,0.35,3.07,1427800,{"date":2105,"open":2106,"high":2107,"low":2106,"close":1860,"change":1062,"percent_change":232,"volume":2108,"transactions":9,"vwap":1860},"2025-08-04",11.26,11.48,964800,{"date":2110,"open":2111,"high":2056,"low":2112,"close":2074,"change":220,"percent_change":294,"volume":2113,"transactions":9,"vwap":2074},"2025-08-01",11.12,10.99,1136500,{"date":2115,"open":2116,"high":2062,"low":2112,"close":2117,"change":878,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-07-31",11.1,11.09,-1.07,1420200,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2062,"change":1270,"percent_change":542,"volume":2125,"transactions":9,"vwap":2062},"2025-07-30",11.11,11.37,11.06,1898600,{"date":2127,"open":1846,"high":2014,"low":2061,"close":2067,"change":304,"percent_change":1725,"volume":2128,"transactions":9,"vwap":2067},"2025-07-29",890700,{"date":2130,"open":2124,"high":64,"low":2081,"close":64,"change":2101,"percent_change":2131,"volume":2132,"transactions":9,"vwap":64},"2025-07-28",3.2,1093600,{"date":2134,"open":2135,"high":2124,"low":2136,"close":2137,"change":708,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-07-25",11.04,10.89,10.95,-1.53,1113200,{"date":2141,"open":2135,"high":2142,"low":2135,"close":2111,"change":619,"percent_change":619,"volume":2143,"transactions":9,"vwap":2111},"2025-07-24",11.23,1835200,{"date":2145,"open":2146,"high":2111,"low":2146,"close":2111,"change":1718,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2111},"2025-07-23",10.84,3.44,1473600,{"date":2150,"open":2046,"high":2151,"low":2152,"close":2153,"change":403,"percent_change":138,"volume":2154,"transactions":9,"vwap":2153},"2025-07-22",10.88,10.61,10.75,1381500,{"date":2156,"open":2157,"high":2158,"low":2046,"close":2159,"change":305,"percent_change":1969,"volume":2160,"transactions":9,"vwap":2159},"2025-07-21",10.82,10.85,10.81,910400,{"date":2162,"open":2044,"high":2044,"low":1845,"close":2036,"change":1930,"percent_change":1616,"volume":2163,"transactions":9,"vwap":2036},"2025-07-18",1097200,{"date":2165,"open":2166,"high":2124,"low":2146,"close":2030,"change":71,"percent_change":221,"volume":2167,"transactions":9,"vwap":2030},"2025-07-17",10.94,1545100,{"date":2169,"open":2135,"high":2170,"low":2171,"close":2137,"change":403,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2137},"2025-07-16",11.07,10.91,-0.54,817100,{"date":2175,"open":2170,"high":2057,"low":2030,"close":2176,"change":541,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-07-15",11.01,-1.17,719500,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2057,"change":848,"percent_change":503,"volume":2184,"transactions":9,"vwap":2057},"2025-07-14",11.13,11.22,11.02,826700,{"date":2186,"open":2117,"high":2076,"low":2124,"close":2062,"change":155,"percent_change":1411,"volume":2187,"transactions":9,"vwap":2062},"2025-07-11",1095800,{"date":2189,"open":2051,"high":2116,"low":2051,"close":2190,"change":1288,"percent_change":2004,"volume":2191,"transactions":9,"vwap":2190},"2025-07-10",11.03,912800,{"date":2193,"open":2176,"high":2170,"low":2194,"close":2051,"change":581,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2051},"2025-07-09",10.79,-2.42,1178700,{"date":2198,"open":1861,"high":1877,"low":2044,"close":2057,"change":355,"percent_change":1633,"volume":2199,"transactions":9,"vwap":2057},"2025-07-08",1647100,{"date":2201,"open":1846,"high":2031,"low":2202,"close":1837,"change":930,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1837},"2025-07-07",11.18,2.99,1482200,{"date":2206,"open":2183,"high":2181,"low":2137,"close":2081,"change":220,"percent_change":856,"volume":2207,"transactions":9,"vwap":2081},"2025-07-03",831100,{"date":2209,"open":2037,"high":2038,"low":2210,"close":2137,"change":1288,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2137},"2025-07-02",10.76,1.48,985700,{"date":2214,"open":2158,"high":1843,"low":2215,"close":2194,"change":1024,"percent_change":473,"volume":2216,"transactions":9,"vwap":2194},"2025-07-01",10.71,1449200,{"date":2218,"open":2219,"high":2219,"low":2220,"close":2159,"change":1884,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2159},"2025-06-30",10.96,10.78,-2.08,1354300,{"date":2224,"open":1846,"high":1846,"low":2171,"close":2135,"change":242,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2135},"2025-06-27",-0.99,2791700,{"date":2228,"open":2056,"high":2056,"low":2181,"close":2082,"change":541,"percent_change":2063,"volume":2229,"transactions":9,"vwap":2082},"2025-06-26",915300,{"date":2231,"open":2082,"high":2069,"low":2124,"close":2056,"change":105,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2056},"2025-06-25",0.98,1031200,{"date":2235,"open":2068,"high":2015,"low":2057,"close":2075,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2075},"2025-06-24",-0.48,-4.12,1496700,{"date":2240,"open":1560,"high":1968,"low":2019,"close":1536,"change":1725,"percent_change":2241,"volume":2242,"transactions":9,"vwap":1536},"2025-06-23",-0.77,2277800,{"date":2244,"open":1817,"high":1866,"low":1522,"close":1537,"change":355,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1537},"2025-06-20",-2,1897800,{"date":2248,"open":1960,"high":1583,"low":1808,"close":2249,"change":910,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-06-18",11.98,-1.24,3068000,{"date":2253,"open":1572,"high":1911,"low":2254,"close":1535,"change":1062,"percent_change":2255,"volume":2256,"transactions":9,"vwap":1535},"2025-06-17",12,1.76,4725000,{"date":2258,"open":2254,"high":1968,"low":1537,"close":1817,"change":1884,"percent_change":2259,"volume":2260,"transactions":9,"vwap":1817},"2025-06-16",-1.89,2834100,{"date":2262,"open":1523,"high":1578,"low":1890,"close":1570,"change":1196,"percent_change":2263,"volume":2264,"transactions":9,"vwap":1570},"2025-06-13",4.29,3317400,{"date":2266,"open":1877,"high":1537,"low":2068,"close":1536,"change":1641,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1536},"2025-06-12",2.1,1470700,{"date":2270,"open":1853,"high":2012,"low":2061,"close":1861,"change":759,"percent_change":2271,"volume":2272,"transactions":9,"vwap":1861},"2025-06-11",1.24,1807100,{"date":2274,"open":2275,"high":2068,"low":2142,"close":1853,"change":1024,"percent_change":939,"volume":2276,"transactions":9,"vwap":1853},"2025-06-10",11.33,1602700,{"date":2278,"open":1837,"high":2107,"low":2062,"close":2067,"change":1725,"percent_change":744,"volume":2279,"transactions":9,"vwap":2067},"2025-06-09",1207500,{"date":2281,"open":1520,"high":2020,"low":2056,"close":1837,"change":473,"percent_change":2282,"volume":2283,"transactions":9,"vwap":1837},"2025-06-06",-1.64,1127100,{"date":2285,"open":2286,"high":2019,"low":2068,"close":1992,"change":1545,"percent_change":143,"volume":2287,"transactions":9,"vwap":1992},"2025-06-05",11.59,1933700,{"date":2289,"open":2107,"high":1536,"low":2056,"close":1851,"change":1116,"percent_change":198,"volume":2290,"transactions":9,"vwap":1851},"2025-06-04",2370900,{"date":2292,"open":2015,"high":2107,"low":2122,"close":2293,"change":1930,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-06-03",11.44,-1.21,1554500,{"date":2297,"open":2286,"high":1883,"low":1861,"close":2100,"change":619,"percent_change":619,"volume":2298,"transactions":9,"vwap":2100},"2025-06-02",1945100,{"date":2300,"open":2015,"high":1536,"low":2015,"close":2100,"change":37,"percent_change":514,"volume":2301,"transactions":9,"vwap":2100},"2025-05-30",1339700,{"date":2303,"open":2068,"high":2031,"low":2074,"close":2068,"change":1545,"percent_change":1658,"volume":2304,"transactions":9,"vwap":2068},"2025-05-29",1099300,{"date":2306,"open":2100,"high":2019,"low":2182,"close":2080,"change":1477,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2080},"2025-05-28",-3.74,1661200,{"date":2310,"open":1889,"high":1896,"low":2020,"close":1890,"change":1545,"percent_change":374,"volume":2311,"transactions":9,"vwap":1890},"2025-05-27",1597200,{"date":2313,"open":2076,"high":2092,"low":2076,"close":2020,"change":1209,"percent_change":1340,"volume":2314,"transactions":9,"vwap":2020},"2025-05-23",1463000,{"date":2316,"open":2001,"high":2001,"low":2067,"close":2275,"change":283,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2275},"2025-05-22",-1.9,1086300,{"date":2320,"open":2321,"high":1536,"low":2107,"close":1871,"change":646,"percent_change":2322,"volume":2323,"transactions":9,"vwap":1871},"2025-05-21",11.52,-1.37,1189500,{"date":2325,"open":1889,"high":2326,"low":1522,"close":1838,"change":878,"percent_change":2327,"volume":2328,"transactions":9,"vwap":1838},"2025-05-20",11.82,-1.01,1025400,{"date":2330,"open":1838,"high":2331,"low":1838,"close":1831,"change":1116,"percent_change":1043,"volume":2332,"transactions":9,"vwap":1831},"2025-05-19",11.87,1281300,{"date":2334,"open":2092,"high":1882,"low":2019,"close":1832,"change":37,"percent_change":636,"volume":2335,"transactions":9,"vwap":1832},"2025-05-16",993000,{"date":2337,"open":2067,"high":2019,"low":2062,"close":2100,"change":2025,"percent_change":2255,"volume":2338,"transactions":9,"vwap":2100},"2025-05-15",1507000,{"date":2340,"open":1844,"high":1872,"low":64,"close":1837,"change":1116,"percent_change":2341,"volume":2342,"transactions":9,"vwap":1837},"2025-05-14",0.53,1600200,{"date":2344,"open":1846,"high":2068,"low":2117,"close":2080,"change":209,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2080},"2025-05-13",1.07,1179800,{"date":2348,"open":2106,"high":1837,"low":2117,"close":1846,"change":209,"percent_change":335,"volume":2349,"transactions":9,"vwap":1846},"2025-05-12",1877800,{"date":2351,"open":2116,"high":2202,"low":2038,"close":2044,"change":71,"percent_change":273,"volume":2352,"transactions":9,"vwap":2044},"2025-05-09",1279500,{"date":2354,"open":2170,"high":2057,"low":2037,"close":2190,"change":454,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2190},"2025-05-08",-0.9,2380700,{"date":2358,"open":2170,"high":2056,"low":2359,"close":2181,"change":454,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2181},"2025-05-07",10.98,-0.89,2122300,{"date":2363,"open":2075,"high":2031,"low":2075,"close":2142,"change":304,"percent_change":1725,"volume":2364,"transactions":9,"vwap":2142},"2025-05-06",2066400,{"date":2366,"open":2122,"high":1844,"low":2183,"close":2055,"change":930,"percent_change":1804,"volume":2367,"transactions":9,"vwap":2055},"2025-05-05",2034400,{"date":2369,"open":2146,"high":2137,"low":2046,"close":2171,"change":2025,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2171},"2025-05-02",1.87,1078100,{"date":2373,"open":2153,"high":2159,"low":2374,"close":2215,"change":464,"percent_change":37,"volume":2375,"transactions":9,"vwap":2215},"2025-05-01",10.58,1274300,{"date":2377,"open":2378,"high":2220,"low":2379,"close":2380,"change":1234,"percent_change":393,"volume":2381,"transactions":9,"vwap":2380},"2025-04-30",10.56,10.5,10.69,1741600,{"date":2383,"open":2384,"high":2380,"low":2384,"close":2385,"change":37,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-04-29",10.45,10.68,1.81,982400,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":454,"percent_change":709,"volume":2394,"transactions":9,"vwap":2393},"2025-04-28",10.46,10.54,10.35,10.49,971000,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":187,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-04-25",10.4,10.65,10.26,10.59,1.44,1442200,{"date":2404,"open":2405,"high":2384,"low":2406,"close":2407,"change":1359,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-04-24",10.39,10.2,10.44,1.66,1280000,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":635,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-04-23",10.14,10.42,9.94,10.27,3.01,2180400,{"date":2419,"open":2406,"high":2420,"low":175,"close":2421,"change":1725,"percent_change":2360,"volume":2422,"transactions":9,"vwap":2421},"2025-04-22",10.25,9.97,1257500,{"date":179,"open":2392,"high":2424,"low":2425,"close":2426,"change":1433,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},10.36,10.04,10.06,-2.8,1139000]