[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DNOW":3,"homepage-market-summary":31,"stock-historical-DNOW":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DNOW","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},"DNOW Inc.","NYSE",null,"OIL & GAS FIELD MACHINERY & EQUIPMENT","Dnow Inc is a provider of energy and industrial solutions and a distributor of pipe, valves, and fittings (PVF) and pumps, as well as fabrication, assembly, and testing of process and production equipment. It provides a broad mix of products required to build and maintain essential infrastructure and operating equipment across upstream, midstream, gas utilities, downstream, energy transition, and industrial markets, along with value-added supply chain solutions and technical product expertise supported by digital offerings through its DigitalNOW and MRCGO e-commerce platforms. The company operates mainly under the DNOW and MRC brands and has three reportable segments: the United States, which generates the majority of revenue, Canada, and International.","5,100","Houston, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},15.76,15.36,15.825,15.21,15.28,0.48,3.14,1876659.758227,18124,15.7062,17.26,10.935,2739891.302953132,76.3,3112,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},2225943,812469225.738283,1.55,"2025-04-22",[182,183,193,204,214,225,236,247,256,265,275,285,294,305,314,322,332,343,351,361,369,378,386,396,406,415,424,433,439,446,453,462,469,476,485,493,504,513,523,533,541,551,562,572,582,592,602,612,622,630,639,649,656,665,674,681,690,698,706,713,720,727,736,744,750,758,765,771,777,784,792,798,805,813,818,824,830,836,845,851,858,864,873,880,886,891,895,901,906,911,917,923,929,933,938,942,948,954,959,964,969,972,975,981,987,993,996,1000,1008,1013,1018,1022,1029,1036,1045,1052,1059,1067,1075,1082,1088,1093,1100,1109,1114,1118,1126,1130,1135,1142,1148,1152,1159,1165,1172,1178,1187,1194,1203,1210,1217,1225,1233,1238,1245,1251,1258,1264,1270,1274,1281,1286,1292,1296,1302,1308,1315,1321,1325,1332,1336,1343,1349,1355,1362,1367,1372,1379,1385,1392,1399,1406,1413,1419,1426,1431,1438,1443,1448,1453,1458,1464,1467,1472,1477,1482,1487,1491,1494,1497,1502,1509,1515,1520,1526,1532,1537,1541,1548,1553,1558,1565,1571,1578,1584,1588,1593,1598,1602,1609,1612,1616,1620,1623,1627,1633,1639,1644,1650,1655,1661,1665,1671,1675,1680,1686,1691,1697,1701,1708,1715,1720,1725,1730,1736,1742,1747,1753,1759,1763,1766,1769,1776,1780,1783,1787,1795,1800,1805,1812,1817,1821,1828,1834,1840,1848,1851,1856,1862,1867,1874,1878,1882,1887,1890,1895,1899,1903,1906,1910,1915,1918,1922,1928,1933,1937,1944,1948,1953,1956,1961,1966,1971,1976,1979,1985,1990,1996,2001,2008,2012,2017,2022,2027,2031,2037,2041,2046,2050,2055,2061,2064,2070,2074,2078,2083,2089,2094,2099,2104,2107,2110,2114,2118,2122,2126,2130,2135,2139,2144,2148,2151,2155,2159,2162,2167,2171,2175,2179,2182,2187,2192,2195,2200,2204,2209,2215,2218,2222,2229,2233,2236,2239,2243,2247,2251,2255,2259,2262,2265,2270,2274,2278,2282,2286,2290,2296,2303,2308,2312,2316,2320,2325,2330,2333],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",15.35,15.395,14.955,-0.22,-1.42,2706795.290761,24026,15.2205,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",15.81,15.89,15.49,15.5,-0.21,-1.34,2126379.577971,15512,15.5604,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":16},"2026-09-29",16.01,16.12,15.675,15.71,-0.43,-2.66,1580069.918817,16408,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",16,16.215,15.87,16.14,0.21,1.32,1806403.828792,17778,16.1378,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",15.83,15.975,15.645,15.93,0.02,0.13,1393919.576315,15781,15.8705,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",15.7,15.94,15.62,15.91,0.2,1.27,2029394.914889,21570,15.8561,{"date":248,"open":249,"high":250,"low":17,"close":209,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",15.61,15.775,0.15,0.96,1512044.391779,20426,15.6744,{"date":257,"open":258,"high":259,"low":260,"close":258,"change":113,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",15.56,15.75,15.4,-0.06,1758592.846962,17515,15.6069,{"date":266,"open":267,"high":268,"low":260,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",15.59,15.72,15.57,-0.02,-0.13,1705695.946443,18048,15.5803,{"date":276,"open":277,"high":278,"low":279,"close":267,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",15.96,15.9617,15.375,-0.36,-2.26,4424627.991189,24354,15.5852,{"date":286,"open":209,"high":287,"low":288,"close":289,"change":153,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",16.005,15.615,15.95,2.24,3130774.39969,28155,15.9175,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",16.06,16.23,15.475,15.6,-0.5,-3.11,2346996.054994,24837,15.7401,{"date":306,"open":238,"high":307,"low":267,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",16.105,16.1,0.46,2.94,4168406.29084,26823,15.951,{"date":315,"open":316,"high":16,"low":317,"close":318,"change":113,"percent_change":261,"volume":319,"transactions":320,"vwap":321},"2026-09-14",15.63,15.3099,15.64,2253023.302908,24714,15.5842,{"date":323,"open":324,"high":18,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",15.68,15.485,15.65,0.18,1.16,2440408.48338,19417,15.6431,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",16.08,16.115,15.29,15.47,-0.67,-4.15,2867753.938755,27868,15.4753,{"date":344,"open":345,"high":346,"low":347,"close":219,"change":113,"percent_change":261,"volume":348,"transactions":349,"vwap":350},"2026-09-09",16.36,16.55,15.98,2720946.115718,24320,16.1432,{"date":352,"open":353,"high":354,"low":206,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",16.19,16.405,16.15,0.03,0.19,1745448.989442,20852,16.1738,{"date":362,"open":363,"high":364,"low":316,"close":207,"change":143,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",15.8,16.13,2.03,2069626.077225,20975,16.0418,{"date":370,"open":371,"high":372,"low":373,"close":363,"change":374,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",15.85,16.09,15.605,0,1460296.417791,15164,15.7613,{"date":379,"open":195,"high":380,"low":381,"close":363,"change":382,"percent_change":300,"volume":383,"transactions":384,"vwap":385},"2026-09-02",16.065,15.74,-0.08,1570624.605282,18888,15.9021,{"date":387,"open":388,"high":364,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",16.05,15.82,15.88,-0.15,-0.94,1864662.811007,19522,15.9247,{"date":397,"open":398,"high":399,"low":371,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",16.17,16.25,16.03,0.1,0.63,2159887.470365,17474,16.0081,{"date":407,"open":408,"high":409,"low":389,"close":230,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",16.34,16.42,-0.35,-2.15,1436231.594553,17346,15.9578,{"date":416,"open":241,"high":417,"low":241,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",16.4,16.28,0.29,1.81,1385073.272412,16746,16.2601,{"date":425,"open":426,"high":216,"low":240,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",15.78,15.99,0.23,1.46,1252218.780372,14202,15.9068,{"date":434,"open":299,"high":18,"low":258,"close":16,"change":419,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-25",1.87,2202647.134953,21245,15.7315,{"date":440,"open":441,"high":268,"low":442,"close":337,"change":199,"percent_change":200,"volume":443,"transactions":444,"vwap":445},"2026-08-24",15.58,15.43,1735193.312553,17374,15.4999,{"date":447,"open":299,"high":448,"low":197,"close":324,"change":449,"percent_change":68,"volume":450,"transactions":451,"vwap":452},"2026-08-21",15.695,0.14,2021482.779434,21867,15.6063,{"date":454,"open":441,"high":455,"low":17,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-20",15.69,15.54,-0.07,-0.45,2981382.924396,27899,15.508,{"date":463,"open":206,"high":355,"low":456,"close":249,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-19",-0.32,-2.01,2806619.851187,24903,15.7168,{"date":470,"open":353,"high":471,"low":230,"close":230,"change":188,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-18",16.29,-1.36,2829467.800958,23441,16.0205,{"date":477,"open":409,"high":478,"low":479,"close":355,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-17",16.59,16.135,-0.28,-1.7,1989469.321641,25197,16.2252,{"date":486,"open":471,"high":487,"low":399,"close":488,"change":489,"percent_change":160,"volume":490,"transactions":491,"vwap":492},"2026-08-14",16.585,16.43,0.12,2643505.038282,24703,16.4756,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-13",16.62,16.7693,16.26,16.31,-0.53,-3.15,2483856.184702,26335,16.384,{"date":505,"open":506,"high":507,"low":487,"close":508,"change":327,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-12",16.74,16.93,16.84,1.08,2600638.264365,29233,16.7397,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":108,"volume":520,"transactions":521,"vwap":522},"2026-08-11",16.67,16.85,16.525,16.66,0.01,3023949.764222,30493,16.6926,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":232,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-10",16.68,17.2,16.5525,16.65,0.79,4580507.188833,46821,16.7535,{"date":534,"open":216,"high":535,"low":448,"close":536,"change":118,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-07",16.69,16.52,7.34,4134404.584116,40764,16.4292,{"date":542,"open":442,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-06",16.11,15.19,15.39,1.17,8.23,6344579.231456,53777,15.5417,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-05",14.5,14.53,14.145,14.22,-0.19,-1.32,2168536.102952,26119,14.2548,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":61,"volume":569,"transactions":570,"vwap":571},"2026-08-04",14.23,14.435,14.13,14.41,0.17,1794361.355596,18174,14.3834,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":489,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-03",14,14.37,13.96,14.24,0.85,2177951.194696,21224,14.2335,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":148,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-31",13.94,14.175,13.77,14.12,2.77,1992213.156461,20246,14.0548,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":128,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-30",13.24,13.8,13.23,13.74,3,2386843.162029,25959,13.6591,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":300,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-29",13.89,14.08,13.26,13.34,-3.61,2015287.223006,23095,13.4179,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":410,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-28",14.19,14.315,13.815,13.84,-2.47,1740447.545508,18864,13.934,{"date":623,"open":624,"high":625,"low":574,"close":614,"change":188,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-27",14.26,14.4,-1.53,1708321.460413,16705,14.1713,{"date":631,"open":632,"high":633,"low":634,"close":567,"change":519,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-24",14.51,14.56,14.34,0.07,1622924.35599,19298,14.4264,{"date":640,"open":641,"high":642,"low":643,"close":625,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-23",14.32,14.455,14.11,0.16,1.12,3151464.497135,27543,14.3432,{"date":650,"open":651,"high":575,"low":652,"close":577,"change":113,"percent_change":457,"volume":653,"transactions":654,"vwap":655},"2026-07-22",14.25,14.05,1557738.750645,18475,14.1912,{"date":657,"open":658,"high":659,"low":660,"close":651,"change":419,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-21",13.88,14.295,13.82,2.08,1780168.450315,21399,14.1641,{"date":666,"open":667,"high":668,"low":669,"close":576,"change":356,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-20",14.02,14.09,13.85,0.22,2144602.45556,19659,13.9874,{"date":675,"open":676,"high":677,"low":676,"close":678,"change":108,"percent_change":679,"volume":680,"transactions":9,"vwap":678},"2026-07-17",13.75,14.195,13.93,0.43,3893800,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-16",13.54,13.9,13.44,13.87,0.27,1.99,2388100,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":21,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-07-15",13.06,13.67,13.03,13.6,3.66,2712100,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":635,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-07-14",13.19,13.235,13.02,13.12,0.54,1520300,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":374,"percent_change":374,"volume":712,"transactions":9,"vwap":711},"2026-07-13",13.15,13.285,13.04,13.05,1673900,{"date":714,"open":715,"high":716,"low":717,"close":711,"change":220,"percent_change":718,"volume":719,"transactions":9,"vwap":711},"2026-07-10",12.85,13.14,12.835,1.64,1434800,{"date":721,"open":722,"high":702,"low":723,"close":724,"change":261,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-09",12.98,12.81,12.84,-0.47,1465400,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-08",12.78,12.97,12.71,12.9,0.24,1.9,2190300,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":391,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-07",12.79,12.86,12.52,12.66,-1.17,2346000,{"date":745,"open":746,"high":702,"low":747,"close":723,"change":220,"percent_change":748,"volume":749,"transactions":9,"vwap":723},"2026-07-06",12.48,12.43,1.67,3304200,{"date":751,"open":752,"high":715,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-02",12.8,12.56,12.6,-0.2,-1.56,2940800,{"date":759,"open":760,"high":761,"low":752,"close":752,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":752},"2026-07-01",12.94,13.185,-0.17,-1.31,2150300,{"date":766,"open":767,"high":594,"low":768,"close":730,"change":391,"percent_change":769,"volume":770,"transactions":9,"vwap":730},"2026-06-30",13.13,12.845,-1.14,3220800,{"date":772,"open":773,"high":695,"low":774,"close":703,"change":210,"percent_change":775,"volume":776,"transactions":9,"vwap":703},"2026-06-29",13.47,13,-3.17,1927500,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":401,"percent_change":160,"volume":783,"transactions":9,"vwap":782},"2026-06-26",13.37,13.63,13.31,13.55,5001800,{"date":785,"open":786,"high":787,"low":786,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-25",13.16,13.5,13.45,0.36,2.75,2021900,{"date":793,"open":794,"high":794,"low":717,"close":795,"change":464,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-24",13.35,13.09,-2.39,6526100,{"date":799,"open":800,"high":676,"low":700,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-23",13.61,13.41,-0.3,-2.19,4067200,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":220,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-22",13.62,13.83,13.335,13.71,1.56,4833800,{"date":814,"open":815,"high":676,"low":816,"close":787,"change":270,"percent_change":391,"volume":817,"transactions":9,"vwap":787},"2026-06-18",13.58,13.225,7293100,{"date":819,"open":773,"high":820,"low":821,"close":822,"change":356,"percent_change":670,"volume":823,"transactions":9,"vwap":822},"2026-06-17",13.7,13.435,13.52,3404300,{"date":825,"open":616,"high":826,"low":827,"close":828,"change":199,"percent_change":626,"volume":829,"transactions":9,"vwap":828},"2026-06-16",13.91,13.305,13.49,2389200,{"date":831,"open":667,"high":832,"low":780,"close":820,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":820},"2026-06-15",14.06,-0.33,-2.35,3375400,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-12",13.72,14.16,13.69,14.03,0.37,2.71,2600300,{"date":846,"open":678,"high":576,"low":695,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-11",13.66,-0.14,-1.01,2050200,{"date":852,"open":782,"high":853,"low":854,"close":595,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":595},"2026-06-10",13.919,13.43,0.31,2.3,3219900,{"date":859,"open":810,"high":860,"low":861,"close":828,"change":862,"percent_change":742,"volume":863,"transactions":9,"vwap":828},"2026-06-09",13.835,13.245,-0.16,3210800,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-08",13.36,13.729,13.32,13.65,0.42,3.17,1983500,{"date":874,"open":875,"high":695,"low":876,"close":596,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":596},"2026-06-05",13.51,13.125,-0.27,-2,1949000,{"date":881,"open":606,"high":882,"low":883,"close":787,"change":687,"percent_change":884,"volume":885,"transactions":9,"vwap":787},"2026-06-04",13.64,13.17,2.04,2820600,{"date":887,"open":888,"high":779,"low":889,"close":596,"change":457,"percent_change":499,"volume":890,"transactions":9,"vwap":596},"2026-06-03",13.3,12.955,2458300,{"date":892,"open":730,"high":866,"low":730,"close":888,"change":842,"percent_change":893,"volume":894,"transactions":9,"vwap":888},"2026-06-02",2.86,2777700,{"date":896,"open":729,"high":730,"low":897,"close":898,"change":449,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-01",12.715,12.93,1.09,3251000,{"date":902,"open":700,"high":888,"low":903,"close":738,"change":725,"percent_change":904,"volume":905,"transactions":9,"vwap":738},"2026-05-29",12.74,-3.54,4025500,{"date":907,"open":908,"high":788,"low":715,"close":606,"change":251,"percent_change":909,"volume":910,"transactions":9,"vwap":606},"2026-05-28",12.99,1.14,3570900,{"date":912,"open":913,"high":914,"low":723,"close":913,"change":261,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-27",13.11,13.18,-0.46,3441900,{"date":918,"open":919,"high":594,"low":920,"close":883,"change":401,"percent_change":921,"volume":922,"transactions":9,"vwap":883},"2026-05-26",13.1,12.87,0.77,3062100,{"date":924,"open":925,"high":913,"low":717,"close":926,"change":327,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-22",12.89,13.07,1.4,2192400,{"date":930,"open":703,"high":703,"low":729,"close":925,"change":931,"percent_change":834,"volume":932,"transactions":9,"vwap":925},"2026-05-21",-0.31,4833300,{"date":934,"open":694,"high":773,"low":774,"close":935,"change":568,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-05-20",13.2,1.3,2613400,{"date":939,"open":940,"high":711,"low":729,"close":694,"change":374,"percent_change":374,"volume":941,"transactions":9,"vwap":694},"2026-05-19",13.01,2873500,{"date":943,"open":708,"high":594,"low":944,"close":694,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":694},"2026-05-18",12.88,-0.11,-0.84,2031400,{"date":949,"open":950,"high":773,"low":951,"close":716,"change":557,"percent_change":952,"volume":953,"transactions":9,"vwap":716},"2026-05-15",13.33,13.085,-1.43,3162000,{"date":955,"open":935,"high":956,"low":786,"close":950,"change":357,"percent_change":957,"volume":958,"transactions":9,"vwap":950},"2026-05-14",13.57,1.45,3692000,{"date":960,"open":961,"high":854,"low":732,"close":716,"change":188,"percent_change":962,"volume":963,"transactions":9,"vwap":716},"2026-05-13",13.22,-1.65,3240000,{"date":965,"open":700,"high":966,"low":732,"close":866,"change":428,"percent_change":967,"volume":968,"transactions":9,"vwap":866},"2026-05-12",13.38,1.75,3292100,{"date":970,"open":716,"high":781,"low":898,"close":767,"change":108,"percent_change":309,"volume":971,"transactions":9,"vwap":767},"2026-05-11",4191300,{"date":973,"open":914,"high":683,"low":694,"close":926,"change":231,"percent_change":251,"volume":974,"transactions":9,"vwap":926},"2026-05-08",4914000,{"date":976,"open":715,"high":977,"low":978,"close":711,"change":458,"percent_change":979,"volume":980,"transactions":9,"vwap":711},"2026-05-07",13.42,12.65,-3.33,8327600,{"date":982,"open":882,"high":983,"low":984,"close":787,"change":945,"percent_change":985,"volume":986,"transactions":9,"vwap":787},"2026-05-06",13.825,13.375,-0.81,3980700,{"date":988,"open":989,"high":990,"low":977,"close":800,"change":357,"percent_change":991,"volume":992,"transactions":9,"vwap":800},"2026-05-05",13.46,13.78,1.42,2673400,{"date":994,"open":977,"high":822,"low":861,"close":977,"change":519,"percent_change":635,"volume":995,"transactions":9,"vwap":977},"2026-05-04",2860300,{"date":997,"open":828,"high":875,"low":716,"close":801,"change":382,"percent_change":998,"volume":999,"transactions":9,"vwap":801},"2026-05-01",-0.59,2754100,{"date":1001,"open":1002,"high":1003,"low":1004,"close":828,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":828},"2026-04-30",12.96,13.665,12.95,0.39,2.98,4485800,{"date":1009,"open":702,"high":1010,"low":898,"close":919,"change":644,"percent_change":1011,"volume":1012,"transactions":9,"vwap":919},"2026-04-29",13.177,1.24,2768600,{"date":1014,"open":1015,"high":908,"low":1016,"close":760,"change":428,"percent_change":420,"volume":1017,"transactions":9,"vwap":760},"2026-04-28",12.77,12.73,3015300,{"date":1019,"open":732,"high":889,"low":1020,"close":731,"change":374,"percent_change":374,"volume":1021,"transactions":9,"vwap":731},"2026-04-27",12.675,2422900,{"date":1023,"open":1024,"high":1025,"low":1026,"close":731,"change":687,"percent_change":1027,"volume":1028,"transactions":9,"vwap":731},"2026-04-24",12.42,12.815,12.32,2.17,2726700,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":644,"percent_change":936,"volume":1035,"transactions":9,"vwap":1034},"2026-04-23",12.4,12.59,12.27,12.44,1449400,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-04-22",12.05,12.335,12.02,12.28,0.34,2.85,2675700,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":261,"percent_change":300,"volume":1051,"transactions":9,"vwap":1050},"2026-04-21",12.06,12.3,11.875,11.94,2461500,{"date":1053,"open":1054,"high":1040,"low":1055,"close":1056,"change":1057,"percent_change":870,"volume":1058,"transactions":9,"vwap":1056},"2026-04-20",11.86,11.51,12,0.05,3636100,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":108,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-04-17",11.75,11.96,11.72,11.95,0.5,5131900,{"date":1068,"open":1056,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-16",12.165,11.83,11.89,-0.09,-0.75,2510400,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":231,"percent_change":568,"volume":1081,"transactions":9,"vwap":1080},"2026-04-15",12.13,12.26,11.835,11.98,3300400,{"date":1083,"open":1084,"high":1034,"low":1062,"close":1062,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1062},"2026-04-14",12.38,-0.42,-3.39,2003700,{"date":1089,"open":1090,"high":1024,"low":1047,"close":1084,"change":568,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1084},"2026-04-13",12.2,1.39,1696000,{"date":1094,"open":1095,"high":1048,"low":1096,"close":1097,"change":1098,"percent_change":833,"volume":1099,"transactions":9,"vwap":1097},"2026-04-10",12.23,12.14,12.21,-0.04,2577900,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-09",12.35,12.49,12.24,12.25,-0.05,-0.41,2879600,{"date":1110,"open":1024,"high":1111,"low":1112,"close":1048,"change":231,"percent_change":644,"volume":1113,"transactions":9,"vwap":1048},"2026-04-08",12.575,12.115,3492100,{"date":1115,"open":1096,"high":1048,"low":1038,"close":1041,"change":401,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1041},"2026-04-07",0.82,2624600,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":401,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-06",12.03,12.29,12.0080004,12.18,0.83,2400000,{"date":1127,"open":1070,"high":1090,"low":1061,"close":1128,"change":733,"percent_change":365,"volume":1129,"transactions":9,"vwap":1128},"2026-04-02",12.08,2105100,{"date":1131,"open":1132,"high":1038,"low":1070,"close":1133,"change":457,"percent_change":998,"volume":1134,"transactions":9,"vwap":1133},"2026-04-01",11.87,11.84,2198900,{"date":1136,"open":1061,"high":1137,"low":1138,"close":1139,"change":419,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-03-31",12.04,11.677,11.91,2.5,2552800,{"date":1143,"open":1121,"high":1102,"low":1144,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-03-30",11.62,-0.63,-5.14,3320000,{"date":1149,"open":1056,"high":1041,"low":1064,"close":1105,"change":428,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1105},"2026-03-27",1.91,2670700,{"date":1153,"open":1154,"high":1041,"low":1155,"close":1040,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1040},"2026-03-26",12.07,11.901,-0.1,-0.83,2846300,{"date":1160,"open":1040,"high":1161,"low":1162,"close":1163,"change":232,"percent_change":509,"volume":1164,"transactions":9,"vwap":1163},"2026-03-25",12.265,11.995,12.12,2560700,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":733,"percent_change":884,"volume":1171,"transactions":9,"vwap":1170},"2026-03-24",11.74,12.17,11.68,11.99,3838000,{"date":1173,"open":1063,"high":1174,"low":1175,"close":1061,"change":242,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1061},"2026-03-23",12.11,11.675,1.73,2899700,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-20",11.78,11.88,11.49,11.55,-0.25,-2.12,4249700,{"date":1188,"open":1189,"high":1170,"low":1190,"close":1191,"change":251,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-03-19",11.67,11.56,11.8,1.29,3952400,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-03-18",11.2,11.82,11.18,11.65,0.53,4.77,4023200,{"date":1204,"open":1205,"high":1206,"low":27,"close":1207,"change":382,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-03-17",11.28,11.4,11.12,-0.71,5042000,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1196,"change":557,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1196},"2026-03-16",11.42,11.52,11.095,-1.67,3061100,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":401,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-13",11.24,11.46,11.035,11.39,0.89,3180800,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":280,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-12",11.37,11.57,11.1,11.29,-3.09,3028300,{"date":1234,"open":1235,"high":1236,"low":1205,"close":1199,"change":231,"percent_change":568,"volume":1237,"transactions":9,"vwap":1199},"2026-03-11",11.58,11.695,2220100,{"date":1239,"open":1240,"high":1241,"low":1183,"close":1242,"change":557,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-03-10",11.7,11.885,11.63,-1.61,3209100,{"date":1246,"open":1247,"high":1064,"low":1248,"close":1197,"change":123,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1197},"2026-03-09",11.45,11.349,2.16,3546000,{"date":1252,"open":1070,"high":1253,"low":1254,"close":1228,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1228},"2026-03-06",11.925,11.503,-0.48,-3.98,4051800,{"date":1259,"open":1121,"high":747,"low":1260,"close":1038,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1038},"2026-03-05",12.015,-0.39,-3.14,3326400,{"date":1265,"open":1266,"high":1267,"low":1047,"close":1034,"change":1268,"percent_change":1223,"volume":1269,"transactions":9,"vwap":1034},"2026-03-04",12.15,12.5,0.11,3796400,{"date":1271,"open":1070,"high":1031,"low":1144,"close":1272,"change":687,"percent_change":290,"volume":1273,"transactions":9,"vwap":1272},"2026-03-03",12.33,4034600,{"date":1275,"open":1276,"high":1266,"low":1277,"close":1047,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1047},"2026-03-02",11.6,11.34,0.28,2.38,5943300,{"date":1282,"open":1283,"high":1284,"low":1183,"close":1180,"change":382,"percent_change":338,"volume":1285,"transactions":9,"vwap":1180},"2026-02-27",11.77,11.92,5707000,{"date":1287,"open":1167,"high":1288,"low":1289,"close":1054,"change":327,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1054},"2026-02-26",11.915,11.66,1.54,4225800,{"date":1293,"open":1120,"high":1266,"low":1183,"close":1169,"change":557,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1169},"2026-02-25",-1.6,4532000,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1132,"change":231,"percent_change":568,"volume":1301,"transactions":9,"vwap":1132},"2026-02-24",11.81,12.225,11.69,7342400,{"date":1303,"open":702,"high":711,"low":1167,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-02-23",11.85,-1.38,-10.43,14211800,{"date":1309,"open":1310,"high":1311,"low":738,"close":596,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":596},"2026-02-20",14.44,15.25,-3.13,-19.13,10647600,{"date":1316,"open":207,"high":1317,"low":1318,"close":345,"change":357,"percent_change":1319,"volume":1320,"transactions":9,"vwap":345},"2026-02-19",16.47,15.92,1.18,1945700,{"date":1322,"open":308,"high":528,"low":308,"close":398,"change":1323,"percent_change":123,"volume":1324,"transactions":9,"vwap":398},"2026-02-18",0.04,2731200,{"date":1326,"open":1327,"high":1328,"low":1329,"close":364,"change":802,"percent_change":1330,"volume":1331,"transactions":9,"vwap":364},"2026-02-17",16.46,16.5,15.935,-1.83,1352100,{"date":1333,"open":216,"high":1334,"low":426,"close":488,"change":687,"percent_change":748,"volume":1335,"transactions":9,"vwap":488},"2026-02-13",16.49,1570000,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1107,"percent_change":618,"volume":1342,"transactions":9,"vwap":1341},"2026-02-12",16.7,16.795,16.084999,16.16,1534000,{"date":1344,"open":1345,"high":26,"low":1346,"close":1345,"change":220,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-02-11",16.57,16.53,1.28,2485900,{"date":1350,"open":516,"high":1351,"low":239,"close":345,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":345},"2026-02-10",16.935,-0.51,-3.02,2366000,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1268,"percent_change":138,"volume":1361,"transactions":9,"vwap":1360},"2026-02-09",16.83,17.094999,16.76,16.87,2160800,{"date":1363,"open":398,"high":1364,"low":219,"close":1359,"change":21,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1359},"2026-02-06",16.825,2.95,1789000,{"date":1368,"open":241,"high":1334,"low":1369,"close":418,"change":428,"percent_change":1370,"volume":1371,"transactions":9,"vwap":418},"2026-02-05",15.9,1.43,2559400,{"date":1373,"open":1369,"high":1374,"low":1375,"close":1376,"change":1278,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-02-04",16.185,15.84,16.049999,1.78,1427900,{"date":1380,"open":267,"high":390,"low":1381,"close":1382,"change":220,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-02-03",15.435,15.77,1.35,1570700,{"date":1386,"open":1387,"high":1388,"low":1389,"close":258,"change":842,"percent_change":1390,"volume":1391,"transactions":9,"vwap":258},"2026-02-02",15.05,15.67,14.86,2.44,2178600,{"date":1393,"open":1394,"high":1395,"low":1396,"close":544,"change":489,"percent_change":1397,"volume":1398,"transactions":9,"vwap":544},"2026-01-30",14.89,15.33,14.635,0.8,5196600,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":357,"percent_change":1347,"volume":1405,"transactions":9,"vwap":1404},"2026-01-29",15.04,15.44,14.906,15.07,2261300,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1057,"percent_change":1042,"volume":1412,"transactions":9,"vwap":1411},"2026-01-28",14.95,15.2,14.575,14.88,2427400,{"date":1414,"open":553,"high":1415,"low":1416,"close":1415,"change":870,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-01-27",14.83,14.35,2.91,1621900,{"date":1420,"open":1421,"high":1422,"low":1423,"close":567,"change":755,"percent_change":1424,"volume":1425,"transactions":9,"vwap":567},"2026-01-26",14.61,14.79,14.395,-1.37,1361700,{"date":1427,"open":1428,"high":1389,"low":1429,"close":1421,"change":113,"percent_change":457,"volume":1430,"transactions":9,"vwap":1421},"2026-01-23",14.68,14.519,1790500,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":220,"percent_change":429,"volume":1437,"transactions":9,"vwap":1436},"2026-01-22",14.49,14.71,14.33,14.62,1864200,{"date":1439,"open":1435,"high":1421,"low":624,"close":567,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":567},"2026-01-21",0.3,2.13,2090800,{"date":1444,"open":643,"high":564,"low":1445,"close":643,"change":1446,"percent_change":1294,"volume":1447,"transactions":9,"vwap":643},"2026-01-20",13.97,-0.23,2023800,{"date":1449,"open":1450,"high":625,"low":1451,"close":634,"change":374,"percent_change":374,"volume":1452,"transactions":9,"vwap":634},"2026-01-16",14.3,14.1,6450500,{"date":1454,"open":617,"high":634,"low":1455,"close":634,"change":704,"percent_change":1456,"volume":1457,"transactions":9,"vwap":634},"2026-01-15",13.68,3.91,2760100,{"date":1459,"open":693,"high":1460,"low":1461,"close":595,"change":842,"percent_change":1462,"volume":1463,"transactions":9,"vwap":595},"2026-01-14",14.215,13.575,2.76,3877100,{"date":1465,"open":683,"high":838,"low":801,"close":854,"change":1072,"percent_change":338,"volume":1466,"transactions":9,"vwap":854},"2026-01-13",1359900,{"date":1468,"open":815,"high":676,"low":1469,"close":822,"change":1106,"percent_change":1470,"volume":1471,"transactions":9,"vwap":822},"2026-01-12",13.485,-0.37,1837700,{"date":1473,"open":1474,"high":1445,"low":787,"close":956,"change":271,"percent_change":1475,"volume":1476,"transactions":9,"vwap":956},"2026-01-09",13.73,-0.95,1492100,{"date":1478,"open":883,"high":808,"low":883,"close":820,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":820},"2026-01-08",0.57,4.34,1843200,{"date":1483,"open":595,"high":1445,"low":711,"close":767,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":767},"2026-01-07",-0.44,-3.24,2220000,{"date":1488,"open":586,"high":586,"low":1489,"close":956,"change":862,"percent_change":742,"volume":1490,"transactions":9,"vwap":956},"2026-01-06",13.355,2159200,{"date":1492,"open":1455,"high":1451,"low":1455,"close":1474,"change":842,"percent_change":588,"volume":1493,"transactions":9,"vwap":1474},"2026-01-05",4382600,{"date":1495,"open":866,"high":989,"low":606,"close":866,"change":1268,"percent_change":1124,"volume":1496,"transactions":9,"vwap":866},"2026-01-02",1695000,{"date":1498,"open":773,"high":773,"low":883,"close":1499,"change":755,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2025-12-31",13.25,-1.49,1245800,{"date":1503,"open":1504,"high":1505,"low":788,"close":788,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":788},"2025-12-30",13.59,13.675,-0.12,-0.88,1461800,{"date":1510,"open":990,"high":1511,"low":1512,"close":956,"change":1513,"percent_change":763,"volume":1514,"transactions":9,"vwap":956},"2025-12-29",13.865,13.515,-0.18,1095900,{"date":1516,"open":595,"high":1517,"low":800,"close":676,"change":1098,"percent_change":1518,"volume":1519,"transactions":9,"vwap":676},"2025-12-26",13.86,-0.29,1199600,{"date":1521,"open":882,"high":1522,"low":782,"close":1523,"change":568,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2025-12-24",13.855,13.79,1.25,944300,{"date":1527,"open":782,"high":1528,"low":607,"close":807,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":807},"2025-12-23",13.655,0.09,0.67,1558800,{"date":1533,"open":586,"high":1534,"low":1469,"close":1535,"change":862,"percent_change":742,"volume":1536,"transactions":9,"vwap":1535},"2025-12-22",13.904,13.53,1473100,{"date":1538,"open":977,"high":676,"low":794,"close":840,"change":123,"percent_change":1539,"volume":1540,"transactions":9,"vwap":840},"2025-12-19",1.86,4649400,{"date":1542,"open":839,"high":1543,"low":1544,"close":685,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":685},"2025-12-18",14.28,13.425,-0.58,-4.14,2028600,{"date":1549,"open":669,"high":1550,"low":838,"close":667,"change":733,"percent_change":1551,"volume":1552,"transactions":9,"vwap":667},"2025-12-17",14.135,1.74,1934700,{"date":1554,"open":605,"high":564,"low":1555,"close":990,"change":802,"percent_change":1556,"volume":1557,"transactions":9,"vwap":990},"2025-12-16",13.76,-2.13,1889800,{"date":1559,"open":1560,"high":1561,"low":1562,"close":605,"change":188,"percent_change":1563,"volume":1564,"transactions":9,"vwap":605},"2025-12-15",14.36,14.375,13.99,-1.54,1920600,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1450,"change":356,"percent_change":220,"volume":1570,"transactions":9,"vwap":1450},"2025-12-12",14.43,14.495,14.235,2206200,{"date":1572,"open":1573,"high":1574,"low":643,"close":1575,"change":401,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2025-12-11",14.15,14.45,14.27,0.71,1706000,{"date":1579,"open":1580,"high":1543,"low":669,"close":1581,"change":670,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-12-10",13.95,14.17,1.58,1778300,{"date":1585,"open":1586,"high":566,"low":676,"close":1580,"change":449,"percent_change":103,"volume":1587,"transactions":9,"vwap":1580},"2025-12-09",13.81,1694100,{"date":1589,"open":1590,"high":555,"low":1523,"close":1586,"change":848,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1586},"2025-12-08",14.01,-1,1825000,{"date":1594,"open":1595,"high":1560,"low":584,"close":1580,"change":410,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1580},"2025-12-05",14.29,-2.45,1713500,{"date":1599,"open":1600,"high":1433,"low":587,"close":1450,"change":489,"percent_change":578,"volume":1601,"transactions":9,"vwap":1450},"2025-12-04",14.21,1921500,{"date":1603,"open":1604,"high":1605,"low":643,"close":1606,"change":251,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-12-03",14.2,14.42,14.18,1.07,1846000,{"date":1610,"open":667,"high":1581,"low":990,"close":841,"change":251,"percent_change":509,"volume":1611,"transactions":9,"vwap":841},"2025-12-02",2039900,{"date":1613,"open":669,"high":839,"low":990,"close":658,"change":382,"percent_change":1614,"volume":1615,"transactions":9,"vwap":658},"2025-12-01",-0.57,1754000,{"date":1617,"open":1580,"high":587,"low":826,"close":576,"change":1529,"percent_change":1618,"volume":1619,"transactions":9,"vwap":576},"2025-11-28",0.65,689900,{"date":1621,"open":808,"high":555,"low":660,"close":686,"change":457,"percent_change":300,"volume":1622,"transactions":9,"vwap":686},"2025-11-26",2254000,{"date":1624,"open":1625,"high":1606,"low":1522,"close":584,"change":635,"percent_change":1065,"volume":1626,"transactions":9,"vwap":584},"2025-11-25",13.98,2222500,{"date":1628,"open":693,"high":658,"low":1629,"close":686,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":686},"2025-11-24",13.28,0.52,3.9,3389800,{"date":1634,"open":978,"high":1461,"low":1635,"close":794,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":794},"2025-11-21",12.54,0.93,7.49,2951000,{"date":1640,"open":1641,"high":694,"low":1105,"close":1024,"change":862,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1024},"2025-11-20",12.75,-1.27,1971100,{"date":1645,"open":1090,"high":1646,"low":1174,"close":1647,"change":143,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-11-19",12.665,12.58,2.61,1998100,{"date":1651,"open":1128,"high":1034,"low":1652,"close":1078,"change":1653,"percent_change":138,"volume":1654,"transactions":9,"vwap":1078},"2025-11-18",12.01,0.08,2282800,{"date":1656,"open":1657,"high":1658,"low":1128,"close":1123,"change":931,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1123},"2025-11-17",12.46,12.63,-2.48,2572600,{"date":1662,"open":1267,"high":731,"low":1039,"close":1103,"change":382,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1103},"2025-11-14",-0.64,2620600,{"date":1666,"open":760,"high":908,"low":1667,"close":1668,"change":1261,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-11-13",12.51,12.57,-3.01,3079900,{"date":1672,"open":722,"high":801,"low":752,"close":1002,"change":108,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1002},"2025-11-12",0.47,3632200,{"date":1676,"open":700,"high":1677,"low":723,"close":732,"change":1446,"percent_change":1678,"volume":1679,"transactions":9,"vwap":732},"2025-11-11",13.275,-1.75,3273300,{"date":1681,"open":869,"high":867,"low":1682,"close":767,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":767},"2025-11-10",13.055,-0.55,-4.02,4149300,{"date":1687,"open":594,"high":617,"low":1688,"close":1455,"change":1268,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1455},"2025-11-07",13.08,0.81,16858900,{"date":1692,"open":1575,"high":553,"low":1693,"close":956,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":956},"2025-11-06",12.905,-0.99,-6.8,6179800,{"date":1698,"open":701,"high":197,"low":1699,"close":633,"change":1098,"percent_change":877,"volume":1700,"transactions":9,"vwap":633},"2025-11-05",12.555,4365600,{"date":1702,"open":1433,"high":1703,"low":1704,"close":1705,"change":1156,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-11-04",14.695,14.39,14.6,-0.68,1339200,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":374,"percent_change":374,"volume":1714,"transactions":9,"vwap":1713},"2025-11-03",14.67,14.81,14.565,14.7,1019600,{"date":1716,"open":1717,"high":1718,"low":1705,"close":1713,"change":457,"percent_change":725,"volume":1719,"transactions":9,"vwap":1713},"2025-10-31",14.76,14.875,978500,{"date":1721,"open":1421,"high":1722,"low":1421,"close":1723,"change":231,"percent_change":449,"volume":1724,"transactions":9,"vwap":1723},"2025-10-30",15.03,14.77,925600,{"date":1726,"open":1727,"high":1728,"low":1421,"close":1727,"change":356,"percent_change":242,"volume":1729,"transactions":9,"vwap":1727},"2025-10-29",14.75,15.055,788700,{"date":1731,"open":1421,"high":1732,"low":1733,"close":1734,"change":356,"percent_change":242,"volume":1735,"transactions":9,"vwap":1734},"2025-10-28",14.865,14.48,14.72,777100,{"date":1737,"open":336,"high":336,"low":1738,"close":1739,"change":998,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-10-27",14.54,14.69,-3.86,1288200,{"date":1743,"open":1744,"high":185,"low":1745,"close":20,"change":489,"percent_change":529,"volume":1746,"transactions":9,"vwap":20},"2025-10-24",15.32,15.09,842300,{"date":1748,"open":1749,"high":1750,"low":1717,"close":1751,"change":870,"percent_change":1043,"volume":1752,"transactions":9,"vwap":1751},"2025-10-23",14.92,15.205,15.16,927600,{"date":1754,"open":1710,"high":1755,"low":1567,"close":1756,"change":251,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-10-22",14.775,14.74,1.03,967600,{"date":1760,"open":1543,"high":1422,"low":564,"close":1761,"change":419,"percent_change":365,"volume":1762,"transactions":9,"vwap":1761},"2025-10-21",14.59,775500,{"date":1764,"open":1581,"high":1704,"low":668,"close":1450,"change":670,"percent_change":811,"volume":1765,"transactions":9,"vwap":1450},"2025-10-20",997600,{"date":1767,"open":1590,"high":564,"low":684,"close":605,"change":270,"percent_change":848,"volume":1768,"transactions":9,"vwap":605},"2025-10-17",3440400,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1451,"change":489,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1451},"2025-10-16",14.04,14.14,13.895,0.86,1487100,{"date":1777,"open":660,"high":1778,"low":820,"close":1625,"change":113,"percent_change":457,"volume":1779,"transactions":9,"vwap":1625},"2025-10-15",14.07,1460100,{"date":1781,"open":990,"high":652,"low":1474,"close":1562,"change":1072,"percent_change":1663,"volume":1782,"transactions":9,"vwap":1562},"2025-10-14",978900,{"date":1784,"open":1604,"high":1785,"low":1445,"close":605,"change":232,"percent_change":1636,"volume":1786,"transactions":9,"vwap":605},"2025-10-13",14.275,957600,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1580,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1580},"2025-10-10",14.63,14.685,13.915,-0.74,-5.04,1207800,{"date":1796,"open":258,"high":324,"low":1739,"close":1739,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1739},"2025-10-09",-0.97,-6.19,952300,{"date":1801,"open":326,"high":363,"low":258,"close":1802,"change":251,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-10-08",15.66,0.97,778100,{"date":1806,"open":195,"high":239,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-10-07",15.285,15.51,-0.4,-2.51,1093700,{"date":1813,"open":1814,"high":497,"low":1815,"close":241,"change":449,"percent_change":1223,"volume":1816,"transactions":9,"vwap":241},"2025-10-06",15.86,15.822,1095700,{"date":1818,"open":545,"high":227,"low":1395,"close":1382,"change":1819,"percent_change":310,"volume":1820,"transactions":9,"vwap":1382},"2025-10-03",0.45,1016900,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1744,"change":382,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1744},"2025-10-02",15.34,15.415,15.12,-0.52,1327100,{"date":1829,"open":544,"high":1830,"low":1831,"close":260,"change":251,"percent_change":1832,"volume":1833,"transactions":9,"vwap":260},"2025-10-01",15.555,15.15,0.98,946400,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1311,"change":519,"percent_change":635,"volume":1839,"transactions":9,"vwap":1311},"2025-09-30",15.17,15.299,15.1,690900,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-09-29",15.48,15.035,15.24,-0.26,-1.68,1087800,{"date":1849,"open":1395,"high":16,"low":1395,"close":198,"change":251,"percent_change":1832,"volume":1850,"transactions":9,"vwap":198},"2025-09-26",1392100,{"date":1852,"open":1853,"high":198,"low":1854,"close":185,"change":391,"percent_change":1797,"volume":1855,"transactions":9,"vwap":185},"2025-09-25",15.41,15.275,1103200,{"date":1857,"open":1858,"high":1859,"low":1860,"close":198,"change":356,"percent_change":357,"volume":1861,"transactions":9,"vwap":198},"2025-09-24",15.53,15.875,15.45,1350200,{"date":1863,"open":299,"high":1864,"low":1865,"close":337,"change":1057,"percent_change":143,"volume":1866,"transactions":9,"vwap":337},"2025-09-23",15.821,15.455,1092900,{"date":1868,"open":1825,"high":1842,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-09-22",15.06,15.42,0.33,2.19,1155100,{"date":1875,"open":198,"high":198,"low":1401,"close":1745,"change":1809,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1745},"2025-09-19",-2.58,1978500,{"date":1879,"open":185,"high":209,"low":1880,"close":197,"change":419,"percent_change":1150,"volume":1881,"transactions":9,"vwap":197},"2025-09-18",15.23,1431200,{"date":1883,"open":17,"high":1884,"low":1838,"close":1409,"change":755,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1409},"2025-09-17",15.595,-1.3,1494600,{"date":1888,"open":442,"high":337,"low":1311,"close":260,"change":1057,"percent_change":1871,"volume":1889,"transactions":9,"vwap":260},"2025-09-16",1169700,{"date":1891,"open":1892,"high":1893,"low":19,"close":185,"change":635,"percent_change":309,"volume":1894,"transactions":9,"vwap":185},"2025-09-15",15.27,15.525,1070200,{"date":1896,"open":381,"high":381,"low":1892,"close":20,"change":1484,"percent_change":1897,"volume":1898,"transactions":9,"vwap":20},"2025-09-12",-2.8,717400,{"date":1900,"open":73,"high":1382,"low":20,"close":268,"change":679,"percent_change":1901,"volume":1902,"transactions":9,"vwap":268},"2025-09-11",2.81,926100,{"date":1904,"open":1395,"high":324,"low":1409,"close":336,"change":519,"percent_change":635,"volume":1905,"transactions":9,"vwap":336},"2025-09-10",918700,{"date":1907,"open":1382,"high":1908,"low":1892,"close":20,"change":300,"percent_change":775,"volume":1909,"transactions":9,"vwap":20},"2025-09-09",15.915,1056900,{"date":1911,"open":277,"high":1376,"low":1912,"close":426,"change":762,"percent_change":1913,"volume":1914,"transactions":9,"vwap":426},"2025-09-08",15.73,-1.07,916500,{"date":1916,"open":390,"high":398,"low":381,"close":289,"change":261,"percent_change":1470,"volume":1917,"transactions":9,"vwap":289},"2025-09-05",875600,{"date":1919,"open":267,"high":206,"low":198,"close":206,"change":309,"percent_change":1920,"volume":1921,"transactions":9,"vwap":206},"2025-09-04",2.96,719200,{"date":1923,"open":1802,"high":1369,"low":1924,"close":1925,"change":188,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-09-03",15.46,15.55,-1.4,655000,{"date":1929,"open":16,"high":277,"low":1930,"close":1382,"change":1446,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1382},"2025-09-02",15.662,-1.44,616500,{"date":1934,"open":399,"high":408,"low":1369,"close":216,"change":755,"percent_change":1935,"volume":1936,"transactions":9,"vwap":216},"2025-08-29",-1.23,676500,{"date":1938,"open":1939,"high":1940,"low":218,"close":1941,"change":123,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-08-28",16.040001,16.275,16.2,1.57,649500,{"date":1945,"open":1946,"high":1376,"low":426,"close":289,"change":1057,"percent_change":855,"volume":1947,"transactions":9,"vwap":289},"2025-08-27",15.79,705900,{"date":1949,"open":258,"high":347,"low":1950,"close":1369,"change":733,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1369},"2025-08-26",15.534,1.53,685500,{"date":1954,"open":363,"high":241,"low":318,"close":1802,"change":862,"percent_change":849,"volume":1955,"transactions":9,"vwap":1802},"2025-08-25",879800,{"date":1957,"open":1958,"high":347,"low":1401,"close":389,"change":1397,"percent_change":1959,"volume":1960,"transactions":9,"vwap":389},"2025-08-22",15.14,5.33,907000,{"date":1962,"open":1411,"high":1722,"low":1963,"close":1964,"change":108,"percent_change":128,"volume":1965,"transactions":9,"vwap":1964},"2025-08-21",14.8,15.02,1180300,{"date":1967,"open":1394,"high":1968,"low":1739,"close":1969,"change":644,"percent_change":509,"volume":1970,"transactions":9,"vwap":1969},"2025-08-20",14.985,14.96,1303400,{"date":1972,"open":1739,"high":1394,"low":1973,"close":1963,"change":449,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1963},"2025-08-19",14.66,0.95,759200,{"date":1977,"open":567,"high":1428,"low":1416,"close":1973,"change":568,"percent_change":546,"volume":1978,"transactions":9,"vwap":1973},"2025-08-18",661800,{"date":1980,"open":1981,"high":1982,"low":1433,"close":1433,"change":1809,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1433},"2025-08-15",14.93,15,-2.69,1150600,{"date":1986,"open":1987,"high":1394,"low":1988,"close":1394,"change":1156,"percent_change":338,"volume":1989,"transactions":9,"vwap":1394},"2025-08-14",14.85,14.445,1793300,{"date":1991,"open":1992,"high":1993,"low":1710,"close":1993,"change":568,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-08-13",14.84,14.99,1.15,1200800,{"date":1997,"open":554,"high":1981,"low":1310,"close":1998,"change":1819,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-08-12",14.82,3.13,973400,{"date":2002,"open":2003,"high":2004,"low":575,"close":575,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":575},"2025-08-11",14.97,15.08,-0.6,-4.01,1111800,{"date":2009,"open":1408,"high":2010,"low":1723,"close":2003,"change":401,"percent_change":1530,"volume":2011,"transactions":9,"vwap":2003},"2025-08-08",15.225,1209500,{"date":2013,"open":632,"high":1869,"low":1600,"close":2014,"change":921,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-08-07",14.87,5.46,1870700,{"date":2018,"open":2019,"high":2019,"low":838,"close":1451,"change":769,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1451},"2025-08-06",16.24,-7.48,3433500,{"date":2023,"open":2024,"high":1844,"low":1998,"close":1844,"change":789,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1844},"2025-08-05",15.01,2.42,1139100,{"date":2028,"open":1434,"high":1722,"low":2029,"close":1411,"change":449,"percent_change":1974,"volume":2030,"transactions":9,"vwap":1411},"2025-08-04",14.64,1218000,{"date":2032,"open":1395,"high":545,"low":2033,"close":1756,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1756},"2025-08-01",14.675,-0.82,-5.27,1643200,{"date":2038,"open":1808,"high":268,"low":17,"close":258,"change":862,"percent_change":2039,"volume":2040,"transactions":9,"vwap":258},"2025-07-31",-1.02,1514500,{"date":2042,"open":427,"high":308,"low":2043,"close":268,"change":1518,"percent_change":2044,"volume":2045,"transactions":9,"vwap":268},"2025-07-30",15.575,-1.81,958900,{"date":2047,"open":1318,"high":2048,"low":1912,"close":206,"change":568,"percent_change":1607,"volume":2049,"transactions":9,"vwap":206},"2025-07-29",16.21,1373700,{"date":2051,"open":1844,"high":1814,"low":2052,"close":1375,"change":1576,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1375},"2025-07-28",15.215,4.69,1414700,{"date":2056,"open":1925,"high":1925,"low":2057,"close":2058,"change":464,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-07-25",15.085,15.13,-2.07,958300,{"date":2062,"open":1409,"high":249,"low":2004,"close":1860,"change":357,"percent_change":1524,"volume":2063,"transactions":9,"vwap":1860},"2025-07-24",1384500,{"date":2065,"open":2066,"high":197,"low":2067,"close":2068,"change":449,"percent_change":1636,"volume":2069,"transactions":9,"vwap":2068},"2025-07-23",15.22,15.165,15.26,1258200,{"date":2071,"open":1727,"high":1823,"low":1727,"close":1825,"change":855,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1825},"2025-07-22",2.09,1327600,{"date":2075,"open":1963,"high":1981,"low":2076,"close":1711,"change":1156,"percent_change":338,"volume":2077,"transactions":9,"vwap":1711},"2025-07-21",14.665,1430100,{"date":2079,"open":1411,"high":1722,"low":2080,"close":2081,"change":1653,"percent_change":704,"volume":2082,"transactions":9,"vwap":2081},"2025-07-18",14.605,14.91,2132500,{"date":2084,"open":2085,"high":1838,"low":2086,"close":1415,"change":143,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1415},"2025-07-17",14.58,14.535,2.21,1592300,{"date":2090,"open":1543,"high":2091,"low":832,"close":632,"change":1268,"percent_change":2092,"volume":2093,"transactions":9,"vwap":632},"2025-07-16",14.55,0.76,1904500,{"date":2095,"open":841,"high":1394,"low":841,"close":625,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":625},"2025-07-15",0.41,2.93,2102000,{"date":2100,"open":2101,"high":1778,"low":716,"close":1562,"change":1042,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1562},"2025-07-14",13.56,2.49,2235300,{"date":2105,"open":595,"high":595,"low":2101,"close":869,"change":557,"percent_change":1424,"volume":2106,"transactions":9,"vwap":869},"2025-07-11",996500,{"date":2108,"open":841,"high":1771,"low":597,"close":617,"change":862,"percent_change":769,"volume":2109,"transactions":9,"vwap":617},"2025-07-10",1050600,{"date":2111,"open":1600,"high":651,"low":669,"close":574,"change":391,"percent_change":2112,"volume":2113,"transactions":9,"vwap":574},"2025-07-09",-1.06,1153600,{"date":2115,"open":660,"high":625,"low":1523,"close":1573,"change":21,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1573},"2025-07-08",3.51,1628200,{"date":2119,"open":832,"high":839,"low":807,"close":693,"change":915,"percent_change":2120,"volume":2121,"transactions":9,"vwap":693},"2025-07-07",-3.26,1088100,{"date":2123,"open":1567,"high":632,"low":2124,"close":566,"change":1518,"percent_change":465,"volume":2125,"transactions":9,"vwap":566},"2025-07-03",13.965,1071800,{"date":2127,"open":1973,"high":1973,"low":1772,"close":1605,"change":232,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1605},"2025-07-02",0.91,1720700,{"date":2131,"open":1992,"high":1992,"low":587,"close":1595,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1595},"2025-07-01",-0.54,-3.64,1871600,{"date":2136,"open":363,"high":289,"low":1434,"close":1415,"change":1591,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1415},"2025-06-30",-6.32,2823700,{"date":2140,"open":381,"high":495,"low":2141,"close":227,"change":921,"percent_change":2142,"volume":2143,"transactions":9,"vwap":227},"2025-06-27",15.635,5.11,3671400,{"date":2145,"open":1734,"high":1404,"low":1428,"close":1869,"change":309,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1869},"2025-06-26",3.15,633400,{"date":2149,"open":1751,"high":544,"low":1738,"close":1705,"change":1145,"percent_change":1546,"volume":2150,"transactions":9,"vwap":1705},"2025-06-25",669500,{"date":2152,"open":1404,"high":1823,"low":2024,"close":1880,"change":357,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1880},"2025-06-24",1.26,539000,{"date":2156,"open":2068,"high":1744,"low":1969,"close":1401,"change":762,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1401},"2025-06-23",-1.12,845600,{"date":2160,"open":1982,"high":2066,"low":1411,"close":19,"change":220,"percent_change":927,"volume":2161,"transactions":9,"vwap":19},"2025-06-20",2382000,{"date":2163,"open":1402,"high":1893,"low":2164,"close":1982,"change":300,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1982},"2025-06-18",14.945,-3.23,857000,{"date":2168,"open":442,"high":238,"low":2169,"close":198,"change":519,"percent_change":108,"volume":2170,"transactions":9,"vwap":198},"2025-06-17",15.425,973100,{"date":2172,"open":1831,"high":198,"low":1404,"close":197,"change":870,"percent_change":2173,"volume":2174,"transactions":9,"vwap":197},"2025-06-16",2.79,840900,{"date":2176,"open":1387,"high":1745,"low":2177,"close":1404,"change":356,"percent_change":242,"volume":2178,"transactions":9,"vwap":1404},"2025-06-13",14.78,775700,{"date":2180,"open":1394,"high":2004,"low":2014,"close":1401,"change":261,"percent_change":1809,"volume":2181,"transactions":9,"vwap":1401},"2025-06-12",548500,{"date":2183,"open":2184,"high":2185,"low":1963,"close":1838,"change":428,"percent_change":179,"volume":2186,"transactions":9,"vwap":1838},"2025-06-11",14.9,15.145,674200,{"date":2188,"open":2189,"high":1869,"low":2190,"close":2014,"change":108,"percent_change":2096,"volume":2191,"transactions":9,"vwap":2014},"2025-06-10",14.98,14.845,537500,{"date":2193,"open":2014,"high":1982,"low":1727,"close":1711,"change":635,"percent_change":1673,"volume":2194,"transactions":9,"vwap":1711},"2025-06-09",573400,{"date":2196,"open":1998,"high":2197,"low":2198,"close":1756,"change":687,"percent_change":435,"volume":2199,"transactions":9,"vwap":1756},"2025-06-06",14.825,14.655,399800,{"date":2201,"open":1433,"high":1761,"low":624,"close":2202,"change":374,"percent_change":374,"volume":2203,"transactions":9,"vwap":2202},"2025-06-05",14.47,632700,{"date":2205,"open":1434,"high":1963,"low":2206,"close":2202,"change":1845,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2202},"2025-06-04",14.385,-1.77,576900,{"date":2210,"open":2211,"high":1992,"low":641,"close":2212,"change":1871,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-06-03",14.38,14.73,2.29,606900,{"date":2216,"open":1421,"high":2029,"low":1595,"close":625,"change":270,"percent_change":848,"volume":2217,"transactions":9,"vwap":625},"2025-06-02",564400,{"date":2219,"open":1574,"high":553,"low":624,"close":1605,"change":391,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1605},"2025-05-30",-1.03,622300,{"date":2223,"open":2224,"high":2225,"low":1704,"close":2226,"change":2227,"percent_change":199,"volume":2228,"transactions":9,"vwap":2226},"2025-05-29",14.65,14.731,14.57,-0.03,521600,{"date":2230,"open":1411,"high":2189,"low":2091,"close":1705,"change":557,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1705},"2025-05-28",-1.28,698700,{"date":2234,"open":1710,"high":1422,"low":554,"close":1422,"change":428,"percent_change":1582,"volume":2235,"transactions":9,"vwap":1422},"2025-05-27",857500,{"date":2237,"open":1595,"high":2085,"low":1595,"close":633,"change":2227,"percent_change":199,"volume":2238,"transactions":9,"vwap":633},"2025-05-23",526900,{"date":2240,"open":2224,"high":1428,"low":553,"close":1761,"change":1513,"percent_change":2241,"volume":2242,"transactions":9,"vwap":1761},"2025-05-22",-1.22,627600,{"date":2244,"open":2189,"high":2024,"low":1727,"close":1723,"change":410,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1723},"2025-05-21",-2.31,661000,{"date":2248,"open":2249,"high":1807,"low":1387,"close":1825,"change":231,"percent_change":232,"volume":2250,"transactions":9,"vwap":1825},"2025-05-20",15.11,908500,{"date":2252,"open":2249,"high":544,"low":1969,"close":1838,"change":762,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1838},"2025-05-19",-1.11,615100,{"date":2256,"open":260,"high":260,"low":2257,"close":1892,"change":457,"percent_change":915,"volume":2258,"transactions":9,"vwap":1892},"2025-05-16",15.095,614400,{"date":2260,"open":260,"high":249,"low":1880,"close":1823,"change":1184,"percent_change":1294,"volume":2261,"transactions":9,"vwap":1823},"2025-05-15",1307500,{"date":2263,"open":1842,"high":229,"low":73,"close":267,"change":231,"percent_change":232,"volume":2264,"transactions":9,"vwap":267},"2025-05-14",725400,{"date":2266,"open":1395,"high":2267,"low":1892,"close":269,"change":679,"percent_change":2268,"volume":2269,"transactions":9,"vwap":269},"2025-05-13",15.725,2.84,820300,{"date":2271,"open":1402,"high":258,"low":1401,"close":1958,"change":1200,"percent_change":2272,"volume":2273,"transactions":9,"vwap":1958},"2025-05-12",3.63,1258400,{"date":2275,"open":1428,"high":2276,"low":1416,"close":1421,"change":635,"percent_change":21,"volume":2277,"transactions":9,"vwap":1421},"2025-05-09",14.835,1280900,{"date":2279,"open":1973,"high":2280,"low":1522,"close":1738,"change":1506,"percent_change":2034,"volume":2281,"transactions":9,"vwap":1738},"2025-05-08",14.765,1763500,{"date":2283,"open":1836,"high":1318,"low":564,"close":1973,"change":1424,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1973},"2025-05-07",-8.55,1611700,{"date":2287,"open":206,"high":355,"low":389,"close":2288,"change":1098,"percent_change":1184,"volume":2289,"transactions":9,"vwap":2288},"2025-05-06",16.030001,863700,{"date":2291,"open":2019,"high":2292,"low":2293,"close":2293,"change":915,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-05-05",16.435,16.07,-2.78,625500,{"date":2297,"open":2298,"high":2299,"low":2048,"close":1346,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":1346},"2025-05-02",16.33,16.635,0.44,2.73,517000,{"date":2304,"open":230,"high":2305,"low":2306,"close":372,"change":670,"percent_change":1091,"volume":2307,"transactions":9,"vwap":372},"2025-05-01",16.22,15.855,839200,{"date":2309,"open":1939,"high":308,"low":318,"close":218,"change":915,"percent_change":2310,"volume":2311,"transactions":9,"vwap":218},"2025-04-30",-2.82,1358200,{"date":2313,"open":297,"high":345,"low":2314,"close":2298,"change":1653,"percent_change":54,"volume":2315,"transactions":9,"vwap":2298},"2025-04-29",16.0049992,573300,{"date":2317,"open":206,"high":2318,"low":427,"close":399,"change":232,"percent_change":1689,"volume":2319,"transactions":9,"vwap":399},"2025-04-28",16.44,897500,{"date":2321,"open":268,"high":2322,"low":268,"close":207,"change":449,"percent_change":2323,"volume":2324,"transactions":9,"vwap":207},"2025-04-25",16.145,0.88,587600,{"date":2326,"open":2327,"high":206,"low":1870,"close":347,"change":1065,"percent_change":2328,"volume":2329,"transactions":9,"vwap":347},"2025-04-24",15.52,3.23,655600,{"date":2331,"open":218,"high":364,"low":545,"close":1842,"change":1098,"percent_change":1845,"volume":2332,"transactions":9,"vwap":1842},"2025-04-23",827300,{"date":180,"open":456,"high":258,"low":1964,"close":2327,"change":270,"percent_change":271,"volume":2334,"transactions":9,"vwap":2327},1174900]