[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DOC":3,"homepage-market-summary":36,"stock-historical-DOC":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"DOC","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},"Healthpeak Properties, Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Healthpeak owns a diversified healthcare portfolio of nearly 700 in-place properties spread across mainly medical office and life science assets, plus a small portfolio of senior housing properties owned through the company's equity investment in Janus Living.","411","Denver, CO",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},6.2598,1.22004,"Monthly","2026-10-19",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},19.49,19.57,19.85,19.435,19.44,0.05,0.26,4833987.566914,33017,19.5655,22.949,15.7,7920889.450808792,52.3,9799,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":160},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":45,"sparkline":74,"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"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",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"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":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"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",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",1.01,199.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.06,53.49,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":121,"etf":122,"change":123,"price":124,"is_up":45},"Consumer Cycl","XLY",1.13,110.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":45},"Consumer Staples","XLP",0.25,80.53,{"name":131,"etf":132,"change":133,"price":134,"is_up":45},"Energy","XLE",0.4,62.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":45},"Industrials","XLI",0.78,169.95,{"name":141,"etf":142,"change":143,"price":144,"is_up":45},"Materials","XLB",0.66,48.86,{"name":146,"etf":147,"change":148,"price":149,"is_up":45},"Real Estate","XLRE",0.32,40.81,{"name":151,"etf":152,"change":153,"price":154,"is_up":45},"Utilities","XLU",0.38,39.83,{"name":156,"etf":157,"change":158,"price":159,"is_up":45},"Comm Services","XLC",0.35,110.32,[161,166,170,174],{"ticker":162,"name":163,"price":164,"change":165,"is_up":45},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":167,"name":168,"price":169,"change":95,"is_up":45},"QQQ","Invesco QQQ Trust",749.58,{"ticker":171,"name":172,"price":173,"change":59,"is_up":45},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":175,"name":176,"price":177,"change":73,"is_up":45},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":179,"page":52,"page_size":180,"total_pages":52,"summary":181,"data":186},365,1000,{"period_high":31,"period_low":32,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":21,"start_date":185,"end_date":5},7592263,2771175862.702198,3.62,"2025-04-22",[187,188,197,208,219,230,241,249,260,269,279,289,298,307,316,326,336,345,353,362,373,383,390,398,407,417,427,438,447,457,466,476,484,491,499,507,513,519,528,537,547,558,569,578,588,599,609,619,629,639,649,660,670,679,690,697,704,712,718,724,729,736,742,747,752,756,760,766,773,780,787,793,800,809,817,825,830,835,839,843,850,856,862,869,876,881,889,897,905,911,915,921,927,932,940,947,954,959,964,970,977,982,986,990,997,1006,1014,1021,1028,1035,1042,1050,1057,1062,1068,1074,1082,1089,1096,1105,1112,1118,1125,1131,1137,1142,1148,1153,1158,1164,1172,1177,1184,1190,1197,1205,1212,1219,1224,1232,1237,1242,1249,1255,1260,1264,1268,1272,1275,1280,1287,1293,1300,1304,1309,1314,1320,1324,1327,1334,1339,1343,1346,1350,1355,1359,1363,1368,1372,1377,1381,1385,1392,1399,1406,1414,1419,1425,1429,1435,1440,1445,1449,1453,1458,1461,1465,1470,1475,1481,1486,1489,1495,1502,1509,1515,1520,1525,1528,1531,1535,1538,1541,1545,1549,1553,1557,1560,1563,1570,1578,1584,1589,1595,1600,1604,1608,1613,1617,1623,1627,1631,1636,1641,1646,1650,1655,1659,1664,1668,1672,1676,1679,1684,1690,1697,1703,1710,1715,1720,1727,1734,1740,1745,1748,1752,1759,1764,1770,1776,1781,1787,1792,1796,1800,1804,1808,1812,1818,1825,1829,1834,1840,1844,1850,1854,1857,1861,1866,1870,1875,1880,1884,1887,1890,1893,1896,1899,1903,1906,1910,1913,1916,1920,1924,1927,1930,1933,1937,1941,1944,1948,1952,1956,1959,1962,1966,1970,1974,1979,1983,1990,1994,1998,2003,2006,2012,2015,2018,2022,2026,2031,2035,2039,2043,2046,2051,2054,2057,2060,2064,2067,2070,2074,2077,2080,2084,2088,2091,2094,2097,2101,2104,2108,2112,2115,2118,2121,2124,2128,2131,2136,2139,2142,2147,2151,2153,2157,2161,2164,2168,2171,2174,2177,2181,2184,2188,2191,2195,2198,2201,2204,2209,2212,2216],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":189,"open":190,"high":190,"low":191,"close":25,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",19.89,19.36,-0.53,-2.65,5725242.172793,42486,19.4736,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",20.24,20.245,19.925,19.97,-0.16,-0.79,4699535.997213,34620,19.9966,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",20.01,20.225,19.955,20.13,0.03,0.15,4541839.411866,32681,20.0835,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",20.32,20.35,19.94,20.1,-0.21,-1.03,5461187.071784,38903,20.0805,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",20.29,20.33,19.95,20.31,0.04,0.2,5204415.283708,37467,20.1912,{"date":242,"open":243,"high":244,"low":199,"close":245,"change":225,"percent_change":226,"volume":246,"transactions":247,"vwap":248},"2026-09-24",20.39,20.53,20.27,6965613.004422,45320,20.3212,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",20.44,20.88,20.37,20.48,-0.12,-0.58,7417497.224762,44960,20.611,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":255,"percent_change":256,"volume":266,"transactions":267,"vwap":268},"2026-09-22",20.81,20.85,20.525,20.6,6102815.068869,41472,20.6471,{"date":270,"open":271,"high":272,"low":273,"close":272,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",20.42,20.72,20.365,0.39,1.92,6151868.320606,38098,20.6075,{"date":280,"open":281,"high":282,"low":283,"close":233,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",20.54,20.575,20.3,-0.17,-0.83,10231454.773259,38356,20.3882,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":215,"percent_change":165,"volume":295,"transactions":296,"vwap":297},"2026-09-17",20.56,20.74,20.445,20.5,6693887.487458,50073,20.5731,{"date":299,"open":300,"high":243,"low":301,"close":222,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",20.19,20.095,0.19,0.94,4910263.898892,34148,20.2865,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":225,"percent_change":226,"volume":313,"transactions":314,"vwap":315},"2026-09-15",20.26,20.395,20.03,20.16,4248931.301739,33207,20.1922,{"date":317,"open":318,"high":319,"low":320,"close":253,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",20.25,20.49,20.07,0.07,0.34,3241871.790522,28106,20.274,{"date":327,"open":328,"high":329,"low":330,"close":283,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",20.51,20.55,20.21,-0.07,-0.34,3570872.199322,29561,20.3099,{"date":337,"open":338,"high":339,"low":232,"close":253,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",20.47,20.585,-0.02,-0.1,3859312.930616,40373,20.3904,{"date":346,"open":254,"high":347,"low":348,"close":243,"change":255,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",20.565,20.195,-0.59,3840789.660348,35035,20.3486,{"date":354,"open":294,"high":355,"low":356,"close":328,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",20.705,20.45,-0.14,-0.68,3581875.92019,29278,20.532,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",20.94,21.15,20.62,20.65,-0.38,-1.81,3167964.255132,31047,20.7711,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",21.21,21.28,20.815,21.03,0,4255394.975612,35368,21.0257,{"date":384,"open":272,"high":385,"low":366,"close":378,"change":386,"percent_change":108,"volume":387,"transactions":388,"vwap":389},"2026-09-02",21.125,0.21,5447878.694144,40556,20.9824,{"date":391,"open":392,"high":378,"low":393,"close":394,"change":379,"percent_change":379,"volume":395,"transactions":396,"vwap":397},"2026-09-01",20.8,20.66,20.82,4503742.295469,37041,20.8512,{"date":399,"open":400,"high":401,"low":402,"close":394,"change":357,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",20.87,20.9952,20.685,-0.67,5595880.558521,29831,20.7965,{"date":408,"open":409,"high":410,"low":364,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",21.34,21.37,20.96,-0.26,-1.23,3090358.495415,28535,21.0477,{"date":418,"open":419,"high":420,"low":375,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",21.46,21.54,21.22,-0.36,-1.67,3434637.342183,30143,21.3039,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",21.66,21.8,21.52,21.58,-0.08,-0.37,4301859.861324,33424,21.6242,{"date":439,"open":440,"high":441,"low":442,"close":429,"change":214,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",21.72,21.78,21.495,0.14,4205359.545005,36696,21.665,{"date":448,"open":420,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",21.765,21.405,21.63,0.23,1.07,4029584.06085,34908,21.5755,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":237,"percent_change":303,"volume":463,"transactions":464,"vwap":465},"2026-08-21",21.3,21.425,20.97,21.4,5746241.778461,37486,21.3103,{"date":467,"open":468,"high":469,"low":468,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",20.69,21.32,21.2,0.44,2.12,4662338.075821,38588,21.1394,{"date":477,"open":244,"high":478,"low":338,"close":479,"change":148,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",20.77,20.76,1.57,3275160.209358,33151,20.7173,{"date":485,"open":486,"high":487,"low":486,"close":251,"change":357,"percent_change":358,"volume":488,"transactions":489,"vwap":490},"2026-08-18",20.4,20.755,4421524.833765,41402,20.486,{"date":492,"open":493,"high":367,"low":486,"close":494,"change":225,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-17",20.61,20.58,-1.01,4244313.564054,35115,20.5642,{"date":500,"open":478,"high":501,"low":502,"close":503,"change":340,"percent_change":341,"volume":504,"transactions":505,"vwap":506},"2026-08-14",20.89,20.695,20.79,2950203.15263,31325,20.7929,{"date":508,"open":252,"high":411,"low":509,"close":262,"change":215,"percent_change":44,"volume":510,"transactions":511,"vwap":512},"2026-08-13",20.7,3194400.604079,27681,20.8026,{"date":514,"open":509,"high":515,"low":329,"close":393,"change":215,"percent_change":44,"volume":516,"transactions":517,"vwap":518},"2026-08-12",20.835,3234887.028473,29950,20.6897,{"date":520,"open":252,"high":521,"low":522,"close":328,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-11",20.9891,20.465,-0.39,-1.87,5051743.981745,41055,20.5991,{"date":529,"open":459,"high":459,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-10",20.885,20.9,-0.51,-2.38,4270682.11173,36625,20.9943,{"date":538,"open":539,"high":540,"low":541,"close":540,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-07",21.09,21.41,21.01,0.31,1.47,4029543.542155,35375,21.3401,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-06",21.98,22.005,21.06,21.1,-0.69,-3.17,8011005.098037,57624,21.2715,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-05",22,22.44,21.75,21.79,0.17,0.79,10490401.670744,68118,21.9154,{"date":570,"open":431,"high":571,"low":572,"close":573,"change":340,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-04",21.845,21.19,21.62,-0.09,7268793.289387,54127,21.5358,{"date":579,"open":580,"high":581,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-03",21.89,22.03,21.64,-0.19,-0.87,5840850.963734,44450,21.7308,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-31",22.07,22.175,21.68,21.83,-0.23,-1.04,7276461.851305,35846,21.8446,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":524,"volume":606,"transactions":607,"vwap":608},"2026-07-30",22.45,22.47,21.885,22.06,-0.42,5395087.03418,40104,22.0409,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":332,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-29",22.79,22.9064,22.4,22.48,-1.49,4931459.913848,41494,22.5794,{"date":620,"open":621,"high":31,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-28",22.7,22.575,22.82,0.3,1.33,7185793.198093,47203,22.8012,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":128,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-27",22.22,22.54,22.17,22.52,1.12,5609526.365148,36865,22.3735,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":302,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-24",22.18,22.41,22.115,22.27,0.86,7355537.196491,42045,22.2665,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-23",22.15,22.305,21.925,22.08,-0.11,-0.5,5456298.115484,37620,22.0865,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":369,"volume":667,"transactions":668,"vwap":669},"2026-07-22",22.66,22.77,22.13,22.19,-0.41,4034511.012761,29294,22.2603,{"date":671,"open":672,"high":673,"low":672,"close":674,"change":542,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-21",22.14,22.615,22.6,1.39,4972884.977314,37940,22.5126,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-20",22.43,22.7195,22.16,22.29,-0.22,-0.98,7830791.964463,44361,22.338,{"date":691,"open":613,"high":692,"low":644,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-17",22.62,22.51,0.18,0.81,7027800,{"date":698,"open":430,"high":699,"low":441,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-16",22.35,22.33,0.59,2.71,6653500,{"date":705,"open":706,"high":707,"low":573,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-15",21.77,21.96,21.74,0.08,0.37,4869300,{"date":713,"open":714,"high":715,"low":431,"close":429,"change":331,"percent_change":716,"volume":717,"transactions":9,"vwap":429},"2026-07-14",21.84,21.85,-0.32,4546200,{"date":719,"open":720,"high":721,"low":722,"close":720,"change":709,"percent_change":710,"volume":723,"transactions":9,"vwap":720},"2026-07-13",21.73,22.01,21.57,5451900,{"date":725,"open":726,"high":720,"low":459,"close":727,"change":709,"percent_change":710,"volume":728,"transactions":9,"vwap":727},"2026-07-10",21.71,21.65,6407400,{"date":730,"open":731,"high":732,"low":722,"close":722,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":722},"2026-07-09",21.86,21.9,-0.2,-0.92,5536900,{"date":737,"open":738,"high":739,"low":722,"close":706,"change":203,"percent_change":740,"volume":741,"transactions":9,"vwap":706},"2026-07-08",21.91,21.95,-0.73,6592800,{"date":743,"open":738,"high":664,"low":562,"close":744,"change":694,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-07-07",21.93,0.83,6048000,{"date":748,"open":580,"high":749,"low":429,"close":562,"change":357,"percent_change":750,"volume":751,"transactions":9,"vwap":562},"2026-07-06",22.040001,-0.64,5134700,{"date":753,"open":708,"high":549,"low":432,"close":580,"change":128,"percent_change":754,"volume":755,"transactions":9,"vwap":580},"2026-07-02",1.16,7366200,{"date":757,"open":459,"high":706,"low":376,"close":582,"change":758,"percent_change":635,"volume":759,"transactions":9,"vwap":582},"2026-07-01",0.24,7118400,{"date":761,"open":762,"high":440,"low":410,"close":462,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":462},"2026-06-30",21.61,-0.47,-2.15,9047000,{"date":767,"open":768,"high":738,"low":769,"close":770,"change":148,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-06-29",21.45,21.35,21.87,1.48,6347500,{"date":774,"open":775,"high":776,"low":459,"close":777,"change":148,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-26",21.33,21.56,21.55,1.51,10204500,{"date":781,"open":411,"high":782,"low":392,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-25",21.24,21.23,0.41,1.97,6778700,{"date":788,"open":789,"high":501,"low":790,"close":394,"change":27,"percent_change":791,"volume":792,"transactions":9,"vwap":394},"2026-06-24",20.46,20.41,1.26,8137500,{"date":794,"open":210,"high":795,"low":796,"close":291,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":291},"2026-06-23",20.68,19.99,0.58,2.9,5214600,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-22",19.79,20.049999,19.58,19.98,0.42,2.15,6945800,{"date":810,"open":811,"high":812,"low":25,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-18",19.67,19.73,19.56,0.16,0.82,11513600,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":553,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-17",20.030001,20.12,19.31,19.4,-3.43,5223000,{"date":826,"open":789,"high":329,"low":210,"close":827,"change":332,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-16",20.09,-1.66,6879300,{"date":831,"open":468,"high":292,"low":318,"close":832,"change":412,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-15",20.43,-1.26,9183200,{"date":836,"open":243,"high":392,"low":243,"close":468,"change":302,"percent_change":837,"volume":838,"transactions":9,"vwap":468},"2026-06-12",0.93,5278000,{"date":840,"open":283,"high":394,"low":841,"close":294,"change":214,"percent_change":215,"volume":842,"transactions":9,"vwap":294},"2026-06-11",20.28,6970300,{"date":844,"open":845,"high":262,"low":846,"close":338,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":338},"2026-06-10",20.57,20.38,-0.03,-0.15,4995000,{"date":851,"open":852,"high":509,"low":853,"close":294,"change":44,"percent_change":854,"volume":855,"transactions":9,"vwap":294},"2026-06-09",19.96,19.83,3.69,8129600,{"date":857,"open":858,"high":858,"low":859,"close":860,"change":340,"percent_change":341,"volume":861,"transactions":9,"vwap":860},"2026-06-08",20,19.64,19.77,7656000,{"date":863,"open":864,"high":865,"low":866,"close":802,"change":302,"percent_change":867,"volume":868,"transactions":9,"vwap":802},"2026-06-05",19.46,19.87,19.45,0.97,5488500,{"date":870,"open":25,"high":859,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-04",19.23,19.6,0.53,2.78,7032100,{"date":877,"open":821,"high":21,"low":878,"close":878,"change":368,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-03",19.07,-1.95,6120500,{"date":882,"open":883,"high":884,"low":885,"close":866,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":866},"2026-06-02",18.97,19.55,18.9,0.45,2.37,8968500,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":848,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-01",19.11,19.26,18.99,19,-0.78,6470700,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":422,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-05-29",19.42,19.43,18.94,19.15,-1.85,61925800,{"date":906,"open":907,"high":908,"low":899,"close":909,"change":422,"percent_change":369,"volume":910,"transactions":9,"vwap":909},"2026-05-28",19.76,19.8,19.51,9227600,{"date":912,"open":213,"high":245,"low":860,"close":865,"change":203,"percent_change":913,"volume":914,"transactions":9,"vwap":865},"2026-05-27",-0.8,7096200,{"date":916,"open":917,"high":918,"low":813,"close":819,"change":624,"percent_change":919,"volume":920,"transactions":9,"vwap":819},"2026-05-26",19.75,20.08,1.52,6425100,{"date":922,"open":917,"high":190,"low":923,"close":812,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":812},"2026-05-22",19.62,0.09,0.46,5630500,{"date":928,"open":929,"high":930,"low":191,"close":859,"change":340,"percent_change":341,"volume":931,"transactions":9,"vwap":859},"2026-05-21",19.5,19.74,3994400,{"date":933,"open":934,"high":930,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-20",19.33,19.2,19.66,0.36,1.87,5814400,{"date":941,"open":934,"high":942,"low":943,"close":944,"change":583,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-05-19",19.48,19.25,19.3,-0.97,3862600,{"date":948,"open":949,"high":950,"low":821,"close":21,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":21},"2026-05-18",19.34,19.69,0.13,0.67,7122400,{"date":955,"open":900,"high":956,"low":943,"close":191,"change":733,"percent_change":957,"volume":958,"transactions":9,"vwap":191},"2026-05-15",19.61,-1.02,12907700,{"date":960,"open":950,"high":961,"low":909,"close":813,"change":962,"percent_change":26,"volume":963,"transactions":9,"vwap":813},"2026-05-14",19.91,0.01,6205300,{"date":965,"open":923,"high":966,"low":967,"close":884,"change":594,"percent_change":968,"volume":969,"transactions":9,"vwap":884},"2026-05-13",19.71,19.28,-1.16,10299300,{"date":971,"open":972,"high":853,"low":949,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-12",19.81,19.78,0.02,0.1,6594200,{"date":978,"open":884,"high":23,"low":929,"close":907,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":907},"2026-05-11",0.12,0.61,8468000,{"date":983,"open":950,"high":865,"low":984,"close":859,"change":340,"percent_change":341,"volume":985,"transactions":9,"vwap":859},"2026-05-08",19.35,7229200,{"date":987,"open":929,"high":936,"low":988,"close":936,"change":814,"percent_change":815,"volume":989,"transactions":9,"vwap":936},"2026-05-07",18.91,15362400,{"date":991,"open":992,"high":859,"low":993,"close":929,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":929},"2026-05-06",16.96,16.83,2.99,18.11,28533600,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-05",16.31,16.58,16.18,16.51,0.22,1.35,7762600,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":204,"volume":1013,"transactions":9,"vwap":1011},"2026-05-04",16.26,16.61,16.14,16.29,-0.13,9034900,{"date":1015,"open":1001,"high":1016,"low":1017,"close":1018,"change":128,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-01",16.52,16.07,16.42,1.55,9555800,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":694,"percent_change":123,"volume":1027,"transactions":9,"vwap":1026},"2026-04-30",16.01,16.25,15.98,16.17,9296600,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1032,"change":1033,"percent_change":434,"volume":1034,"transactions":9,"vwap":1032},"2026-04-29",15.94,16.21,15.99,-0.06,7909000,{"date":1036,"open":1037,"high":1038,"low":32,"close":1039,"change":848,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-04-28",16.23,16.34,16.049999,-0.93,9964700,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":594,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-04-27",16.47,16.65,16.11,16.2,-1.4,6009200,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":974,"percent_change":979,"volume":1056,"transactions":9,"vwap":1055},"2026-04-24",16.4,16.57,16.19,16.43,8274900,{"date":1058,"open":1059,"high":1044,"low":1023,"close":1060,"change":709,"percent_change":59,"volume":1061,"transactions":9,"vwap":1060},"2026-04-23",16.38,16.41,10060400,{"date":1063,"open":1000,"high":1064,"low":1008,"close":1065,"change":357,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-22",16.64,16.33,-0.85,6623500,{"date":1069,"open":1070,"high":1070,"low":1018,"close":1044,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1044},"2026-04-21",17.08,-0.63,-3.68,7527900,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-20",17.27,17.39,17.1,-0.27,-1.55,6084900,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1086,"change":302,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-17",17.02,17.43,17.37,1.11,7852100,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":340,"percent_change":255,"volume":1095,"transactions":9,"vwap":1094},"2026-04-16",17.25,17.4,17.049999,17.18,6791600,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-15",16.87,17.23,16.8,17.2,0.33,1.96,6447400,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1098,"change":710,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1098},"2026-04-14",16.5,16.93,16.45,2.24,6382600,{"date":1113,"open":1045,"high":1114,"low":1060,"close":1107,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1107},"2026-04-13",16.77,-0.24,-1.43,6952500,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":26,"percent_change":624,"volume":1124,"transactions":9,"vwap":1123},"2026-04-10",16.71,17.040001,16.62,16.74,5204900,{"date":1126,"open":1127,"high":1123,"low":1128,"close":1129,"change":962,"percent_change":113,"volume":1130,"transactions":9,"vwap":1129},"2026-04-09",16.59,16.46,16.69,7240400,{"date":1132,"open":1084,"high":1093,"low":1133,"close":1134,"change":733,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-04-08",16.67,16.68,-1.18,9930300,{"date":1138,"open":1045,"high":1139,"low":1045,"close":1140,"change":386,"percent_change":791,"volume":1141,"transactions":9,"vwap":1140},"2026-04-07",17.07,16.88,10392100,{"date":1143,"open":1144,"high":1100,"low":1145,"close":1133,"change":215,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1133},"2026-04-06",16.37,16.3,0.91,9263400,{"date":1149,"open":1150,"high":1053,"low":1039,"close":1016,"change":443,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1016},"2026-04-02",16.32,0.85,8628100,{"date":1154,"open":1052,"high":1107,"low":1032,"close":1059,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1059},"2026-04-01",-0.05,-0.3,11539000,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1055,"change":255,"percent_change":740,"volume":1163,"transactions":9,"vwap":1055},"2026-03-31",16.85,16.89,16.36,13177200,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1115,"volume":1171,"transactions":9,"vwap":1169},"2026-03-30",16.81,16.86,16.49,16.55,-0.04,7037100,{"date":1173,"open":1174,"high":1166,"low":1128,"close":1127,"change":733,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1127},"2026-03-27",16.78,-1.19,8943500,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":340,"percent_change":255,"volume":1183,"transactions":9,"vwap":1182},"2026-03-26",16.73,17.13,16.72,16.79,6594600,{"date":1185,"open":1123,"high":1186,"low":1187,"close":1166,"change":1188,"percent_change":143,"volume":1189,"transactions":9,"vwap":1166},"2026-03-25",16.97,16.56,0.11,8250700,{"date":1191,"open":1139,"high":1192,"low":1193,"close":1194,"change":763,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-24",17.28,16.66,16.7,-2.74,8096100,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":979,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-03-23",17.32,17.41,17.11,17.17,0.7,9589100,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1093,"change":358,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1093},"2026-03-20",17.61,17.66,16.98,-3.84,13755100,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":322,"percent_change":1103,"volume":1218,"transactions":9,"vwap":1217},"2026-03-19",17.38,17.85,17.35,17.73,10058000,{"date":1220,"open":1221,"high":1217,"low":1077,"close":1077,"change":412,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1077},"2026-03-18",17.58,-1.47,6931800,{"date":1225,"open":1226,"high":1227,"low":1086,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-17",17.42,17.78,17.65,0.29,1.67,9898900,{"date":1233,"open":1234,"high":1085,"low":1093,"close":1235,"change":153,"percent_change":1110,"volume":1236,"transactions":9,"vwap":1235},"2026-03-16",17.14,17.36,7287100,{"date":1238,"open":1094,"high":1239,"low":1140,"close":1209,"change":709,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1209},"2026-03-13",17.3,0.47,6898700,{"date":1243,"open":1244,"high":1245,"low":1098,"close":1246,"change":284,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-03-12",17.059999,17.15,16.9,-1,6239300,{"date":1250,"open":1199,"high":1216,"low":1251,"close":1139,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1139},"2026-03-11",16.94,-0.33,-1.9,5092300,{"date":1256,"open":1092,"high":1257,"low":1258,"close":1092,"change":340,"percent_change":655,"volume":1259,"transactions":9,"vwap":1092},"2026-03-10",17.5,17.24,5382700,{"date":1261,"open":1262,"high":1257,"low":1166,"close":1226,"change":443,"percent_change":695,"volume":1263,"transactions":9,"vwap":1226},"2026-03-09",17,5852900,{"date":1265,"open":1201,"high":1214,"low":992,"close":1192,"change":1012,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1192},"2026-03-06",-0.75,5051300,{"date":1269,"open":1092,"high":1221,"low":1099,"close":1200,"change":1115,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1200},"2026-03-05",-1.36,5083300,{"date":1273,"open":1257,"high":1208,"low":1258,"close":1228,"change":814,"percent_change":1146,"volume":1274,"transactions":9,"vwap":1228},"2026-03-04",6920600,{"date":1276,"open":1235,"high":1228,"low":1277,"close":1278,"change":357,"percent_change":204,"volume":1279,"transactions":9,"vwap":1278},"2026-03-03",17.030001,17.49,6621800,{"date":1281,"open":1282,"high":1283,"low":1076,"close":1284,"change":1155,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-02",17.48,17.72,17.63,-0.28,5952000,{"date":1288,"open":1289,"high":1290,"low":1282,"close":1291,"change":564,"percent_change":867,"volume":1292,"transactions":9,"vwap":1291},"2026-02-27",17.52,17.95,17.68,13324700,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":379,"percent_change":379,"volume":1299,"transactions":9,"vwap":1298},"2026-02-26",17.55,17.7,17.46,17.51,6097700,{"date":1301,"open":1302,"high":1298,"low":1093,"close":1298,"change":27,"percent_change":778,"volume":1303,"transactions":9,"vwap":1298},"2026-02-25",17.31,5856700,{"date":1305,"open":1302,"high":1257,"low":1306,"close":1091,"change":1155,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1091},"2026-02-24",17.19,-0.29,6295000,{"date":1310,"open":992,"high":1311,"low":992,"close":1239,"change":542,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1239},"2026-02-23",17.56,1.82,10218800,{"date":1315,"open":1070,"high":1316,"low":1317,"close":1318,"change":331,"percent_change":666,"volume":1319,"transactions":9,"vwap":1318},"2026-02-20",17.12,16.76,16.99,17983400,{"date":1321,"open":1101,"high":1086,"low":1318,"close":1244,"change":1033,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1244},"2026-02-19",-0.35,5982600,{"date":1325,"open":1094,"high":1302,"low":1121,"close":1316,"change":341,"percent_change":256,"volume":1326,"transactions":9,"vwap":1316},"2026-02-18",8566200,{"date":1328,"open":1329,"high":1239,"low":1120,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-02-17",16.82,17.22,0.52,3.11,10597000,{"date":1335,"open":1145,"high":1100,"low":1336,"close":1194,"change":806,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1194},"2026-02-13",16.28,2.58,9436200,{"date":1340,"open":1262,"high":1234,"low":1054,"close":1336,"change":358,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1336},"2026-02-12",-4.01,17058600,{"date":1344,"open":1094,"high":1101,"low":1160,"close":992,"change":1170,"percent_change":1115,"volume":1345,"transactions":9,"vwap":992},"2026-02-11",16077000,{"date":1347,"open":1108,"high":1094,"low":1098,"close":1262,"change":814,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1262},"2026-02-10",0.95,8385600,{"date":1351,"open":1329,"high":1246,"low":1352,"close":1353,"change":118,"percent_change":1033,"volume":1354,"transactions":9,"vwap":1353},"2026-02-09",16.6,16.84,5709200,{"date":1356,"open":1179,"high":1357,"low":1045,"close":1160,"change":564,"percent_change":95,"volume":1358,"transactions":9,"vwap":1160},"2026-02-06",16.95,8340100,{"date":1360,"open":1174,"high":1245,"low":1133,"close":1134,"change":341,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1134},"2026-02-05",-0.6,10183100,{"date":1364,"open":1002,"high":1166,"low":1365,"close":1174,"change":1102,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1174},"2026-02-04",16.22,2.01,14579300,{"date":1369,"open":1107,"high":1100,"low":999,"close":1109,"change":763,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1109},"2026-02-03",-2.78,19364800,{"date":1373,"open":1094,"high":1199,"low":993,"close":1374,"change":716,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-02-02",16.92,-1.86,11699900,{"date":1378,"open":1306,"high":1379,"low":1167,"close":1258,"change":975,"percent_change":797,"volume":1380,"transactions":9,"vwap":1258},"2026-01-30",17.26,12419900,{"date":1382,"open":1379,"high":1214,"low":1383,"close":1234,"change":118,"percent_change":1033,"volume":1384,"transactions":9,"vwap":1234},"2026-01-29",17.01,12287300,{"date":1386,"open":1387,"high":1388,"low":1201,"close":1245,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1245},"2026-01-28",17.76,17.77,-0.56,-3.16,9947800,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1155,"percent_change":1285,"volume":1398,"transactions":9,"vwap":1397},"2026-01-27",17.74,17.84,17.44,17.71,8353100,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1387,"change":716,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1387},"2026-01-26",18.14,18.19,17.67,-1.77,7475900,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1229,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-01-23",17.79,18.12,17.64,18.08,1.63,7993700,{"date":1415,"open":1416,"high":1417,"low":1291,"close":1408,"change":255,"percent_change":403,"volume":1418,"transactions":9,"vwap":1408},"2026-01-22",17.93,18.030001,10094000,{"date":1420,"open":1421,"high":1422,"low":1207,"close":1423,"change":709,"percent_change":886,"volume":1424,"transactions":9,"vwap":1423},"2026-01-21",17.92,17.98,17.91,9130200,{"date":1426,"open":1284,"high":1423,"low":1226,"close":1427,"change":379,"percent_change":379,"volume":1428,"transactions":9,"vwap":1427},"2026-01-20",17.83,8748500,{"date":1430,"open":1431,"high":1395,"low":1239,"close":1427,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1427},"2026-01-16",17.34,0.28,1.6,9291200,{"date":1436,"open":1216,"high":1437,"low":1192,"close":1295,"change":1229,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1295},"2026-01-15",17.57,1.68,7798700,{"date":1441,"open":1357,"high":1076,"low":1442,"close":1379,"change":148,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1379},"2026-01-14",16.75,1.89,8396400,{"date":1446,"open":1100,"high":1262,"low":1129,"close":1251,"change":951,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1251},"2026-01-13",0.77,7234600,{"date":1450,"open":1100,"high":1318,"low":1193,"close":1166,"change":975,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1166},"2026-01-12",0.6,10035600,{"date":1454,"open":1455,"high":1180,"low":1120,"close":1120,"change":1252,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1120},"2026-01-09",17.09,-1.94,7963500,{"date":1459,"open":1140,"high":1070,"low":1009,"close":1121,"change":975,"percent_change":701,"volume":1460,"transactions":9,"vwap":1121},"2026-01-08",10608700,{"date":1462,"open":1134,"high":1431,"low":1064,"close":1251,"change":471,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1251},"2026-01-07",2.67,14679200,{"date":1466,"open":1467,"high":1468,"low":999,"close":1107,"change":1188,"percent_change":952,"volume":1469,"transactions":9,"vwap":1107},"2026-01-06",16.35,16.53,12199000,{"date":1471,"open":1047,"high":1045,"low":1017,"close":1472,"change":302,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-01-05",16.39,1.17,12586900,{"date":1476,"open":1477,"high":1031,"low":1478,"close":1047,"change":979,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1047},"2026-01-02",16.040001,15.86,0.75,6717600,{"date":1482,"open":1001,"high":1001,"low":1023,"close":1483,"change":341,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2025-12-31",16.08,-0.62,4843000,{"date":1487,"open":1483,"high":1365,"low":1477,"close":1001,"change":979,"percent_change":1479,"volume":1488,"transactions":9,"vwap":1001},"2025-12-30",6528400,{"date":1490,"open":1491,"high":1011,"low":1477,"close":1492,"change":1155,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2025-12-29",16.12,16.059999,-0.31,7378600,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1046,"change":709,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1046},"2025-12-26",16,16.13,15.95,0.5,4654000,{"date":1503,"open":1504,"high":1039,"low":1505,"close":1506,"change":128,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2025-12-24",15.77,15.74,16.030001,1.58,5908700,{"date":1510,"open":1025,"high":1497,"low":1511,"close":1512,"change":412,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2025-12-23",15.71,15.78,-1.62,8944800,{"date":1516,"open":1497,"high":1517,"low":1518,"close":1477,"change":26,"percent_change":542,"volume":1519,"transactions":9,"vwap":1477},"2025-12-22",16.09,15.93,8030300,{"date":1521,"open":1522,"high":1145,"low":1025,"close":1032,"change":605,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1032},"2025-12-19",16.24,-2.56,12357200,{"date":1526,"open":1016,"high":1053,"low":1059,"close":1060,"change":962,"percent_change":113,"volume":1527,"transactions":9,"vwap":1060},"2025-12-18",7127200,{"date":1529,"open":1162,"high":1122,"low":1038,"close":1052,"change":236,"percent_change":758,"volume":1530,"transactions":9,"vwap":1052},"2025-12-17",7696400,{"date":1532,"open":101,"high":1193,"low":999,"close":1162,"change":1156,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1162},"2025-12-16",-1.8,10227800,{"date":1536,"open":1129,"high":1353,"low":1053,"close":1193,"change":236,"percent_change":758,"volume":1537,"transactions":9,"vwap":1193},"2025-12-15",6362900,{"date":1539,"open":1133,"high":1161,"low":1169,"close":1122,"change":1033,"percent_change":422,"volume":1540,"transactions":9,"vwap":1122},"2025-12-12",6177700,{"date":1542,"open":1009,"high":1353,"low":1543,"close":1134,"change":26,"percent_change":624,"volume":1544,"transactions":9,"vwap":1134},"2025-12-11",16.44,9502900,{"date":1546,"open":1016,"high":1100,"low":1128,"close":1547,"change":443,"percent_change":1151,"volume":1548,"transactions":9,"vwap":1547},"2025-12-10",16.63,9385100,{"date":1550,"open":1442,"high":1251,"low":1109,"close":1168,"change":1551,"percent_change":615,"volume":1552,"transactions":9,"vwap":1168},"2025-12-09",-0.25,6557000,{"date":1554,"open":1262,"high":1277,"low":1179,"close":1123,"change":1285,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1123},"2025-12-08",-1.65,7187200,{"date":1558,"open":1245,"high":1258,"low":1262,"close":1084,"change":203,"percent_change":1040,"volume":1559,"transactions":9,"vwap":1084},"2025-12-05",6357800,{"date":1561,"open":1091,"high":1086,"low":1245,"close":1094,"change":655,"percent_change":750,"volume":1562,"transactions":9,"vwap":1094},"2025-12-04",7564400,{"date":1564,"open":1565,"high":1566,"low":1258,"close":1567,"change":1266,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-12-03",17.97,18.09,17.29,-4.16,11667800,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":848,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2025-12-02",18.22,18.26,17.8,18.040001,-0.82,6451400,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1402,"change":331,"percent_change":368,"volume":1583,"transactions":9,"vwap":1402},"2025-12-01",18.15,18.27,18.059999,8498500,{"date":1585,"open":1402,"high":1586,"low":1587,"close":1573,"change":236,"percent_change":1003,"volume":1588,"transactions":9,"vwap":1573},"2025-11-28",18.3,18.18,2231400,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1572,"change":1188,"percent_change":980,"volume":1594,"transactions":9,"vwap":1572},"2025-11-26",18.049999,18.35,18.02,4694400,{"date":1596,"open":1290,"high":1597,"low":1574,"close":995,"change":27,"percent_change":1598,"volume":1599,"transactions":9,"vwap":995},"2025-11-25",18.2,1.46,4493300,{"date":1601,"open":1395,"high":1593,"low":1602,"close":1215,"change":962,"percent_change":113,"volume":1603,"transactions":9,"vwap":1215},"2025-11-24",17.81,7463000,{"date":1605,"open":1298,"high":1422,"low":1085,"close":1395,"change":471,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1395},"2025-11-21",2.53,7124700,{"date":1609,"open":1610,"high":1611,"low":1214,"close":1092,"change":225,"percent_change":1175,"volume":1612,"transactions":9,"vwap":1092},"2025-11-20",17.75,17.88,5829500,{"date":1614,"open":1283,"high":1602,"low":1437,"close":1207,"change":433,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1207},"2025-11-19",-0.45,6022000,{"date":1618,"open":1619,"high":1397,"low":1192,"close":1620,"change":133,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2025-11-18",17.33,17.69,2.31,7814000,{"date":1624,"open":1200,"high":1625,"low":1099,"close":1567,"change":1033,"percent_change":1322,"volume":1626,"transactions":9,"vwap":1567},"2025-11-17",17.6,6602100,{"date":1628,"open":1077,"high":1278,"low":1302,"close":1216,"change":203,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1216},"2025-11-14",-0.91,6239600,{"date":1632,"open":1410,"high":1217,"low":1633,"close":1298,"change":1012,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1298},"2025-11-13",17.45,-0.74,5445300,{"date":1637,"open":1574,"high":1638,"low":1625,"close":1410,"change":412,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1410},"2025-11-12",17.89,-1.45,5461100,{"date":1642,"open":1574,"high":1643,"low":1284,"close":1644,"change":237,"percent_change":123,"volume":1645,"transactions":9,"vwap":1644},"2025-11-11",17.96,17.9,4866700,{"date":1647,"open":1395,"high":1421,"low":1648,"close":1296,"change":255,"percent_change":403,"volume":1649,"transactions":9,"vwap":1296},"2025-11-10",17.59,7303700,{"date":1651,"open":1284,"high":1652,"low":1207,"close":1653,"change":27,"percent_change":771,"volume":1654,"transactions":9,"vwap":1653},"2025-11-07",17.86,17.82,8175800,{"date":1656,"open":1644,"high":1593,"low":1295,"close":1311,"change":1493,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1311},"2025-11-06",-1.73,6366500,{"date":1660,"open":1208,"high":1290,"low":1437,"close":1661,"change":1102,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-11-05",17.87,1.88,9467900,{"date":1665,"open":1620,"high":1387,"low":1297,"close":1666,"change":848,"percent_change":1066,"volume":1667,"transactions":9,"vwap":1666},"2025-11-04",17.54,7383900,{"date":1669,"open":1397,"high":1653,"low":1670,"close":1620,"change":412,"percent_change":1639,"volume":1671,"transactions":9,"vwap":1620},"2025-11-03",17.47,9033500,{"date":1673,"open":1295,"high":1591,"low":1077,"close":1290,"change":153,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1290},"2025-10-31",2.16,9652600,{"date":1677,"open":1289,"high":1423,"low":1257,"close":1437,"change":118,"percent_change":1033,"volume":1678,"transactions":9,"vwap":1437},"2025-10-30",9628600,{"date":1680,"open":1644,"high":1681,"low":1085,"close":1221,"change":1615,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1221},"2025-10-29",18.07,-2.5,8897400,{"date":1685,"open":1686,"high":1687,"low":1638,"close":1417,"change":226,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1417},"2025-10-28",18.86,18.92,-5.4,13474800,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":624,"percent_change":1433,"volume":1696,"transactions":9,"vwap":1695},"2025-10-27",18.75,19.29,18.62,19.059999,9167300,{"date":1698,"open":1699,"high":949,"low":1700,"close":1701,"change":1003,"percent_change":66,"volume":1702,"transactions":9,"vwap":1701},"2025-10-24",18.72,18.5,18.76,9408700,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1707,"change":433,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-10-23",18.68,18.39,18.54,-0.43,7319100,{"date":1711,"open":1712,"high":1692,"low":1713,"close":1694,"change":236,"percent_change":1003,"volume":1714,"transactions":9,"vwap":1694},"2025-10-22",18.6,18.49,6196000,{"date":1716,"open":1692,"high":1717,"low":1707,"close":1718,"change":357,"percent_change":1266,"volume":1719,"transactions":9,"vwap":1718},"2025-10-21",18.79,18.58,4811400,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1699,"change":564,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1699},"2025-10-20",18.67,18.8,18.61,0.92,4308800,{"date":1728,"open":1592,"high":1729,"low":1730,"close":1731,"change":975,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-10-17",18.64,18.34,18.55,0.54,7618400,{"date":1735,"open":1712,"high":1736,"low":1737,"close":1738,"change":1033,"percent_change":716,"volume":1739,"transactions":9,"vwap":1738},"2025-10-16",18.77,18.4,18.45,25954500,{"date":1741,"open":1572,"high":1731,"low":1597,"close":1742,"change":710,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-10-15",18.51,2.04,20475100,{"date":1746,"open":1574,"high":1587,"low":1298,"close":1401,"change":694,"percent_change":52,"volume":1747,"transactions":9,"vwap":1401},"2025-10-14",19292100,{"date":1749,"open":1582,"high":1750,"low":1427,"close":1643,"change":574,"percent_change":656,"volume":1751,"transactions":9,"vwap":1643},"2025-10-13",18.16,12586500,{"date":1753,"open":1754,"high":1713,"low":1755,"close":1591,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1591},"2025-10-10",18.46,18,-0.4,-2.17,13971400,{"date":1760,"open":885,"high":893,"low":1761,"close":1738,"change":1756,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1738},"2025-10-09",18.44,-2.12,12931600,{"date":1765,"open":891,"high":1766,"low":1717,"close":1767,"change":1307,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-10-08",19.12,18.85,-1.52,7071400,{"date":1771,"open":943,"high":191,"low":1772,"close":1773,"change":341,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-10-07",19.08,19.14,-0.52,5600300,{"date":1777,"open":1778,"high":942,"low":871,"close":1779,"change":1012,"percent_change":403,"volume":1780,"transactions":9,"vwap":1779},"2025-10-06",19.39,19.24,5176200,{"date":1782,"open":1693,"high":1783,"low":892,"close":1784,"change":302,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-10-03",19.68,19.37,0.99,5611800,{"date":1788,"open":902,"high":1789,"low":883,"close":1790,"change":379,"percent_change":379,"volume":1791,"transactions":9,"vwap":1790},"2025-10-02",19.21,19.18,5134300,{"date":1793,"open":878,"high":1779,"low":1794,"close":1790,"change":214,"percent_change":814,"volume":1795,"transactions":9,"vwap":1790},"2025-10-01",19.01,5571400,{"date":1797,"open":1772,"high":935,"low":1798,"close":902,"change":443,"percent_change":165,"volume":1799,"transactions":9,"vwap":902},"2025-09-30",18.93,6917600,{"date":1801,"open":1802,"high":967,"low":1687,"close":1794,"change":321,"percent_change":710,"volume":1803,"transactions":9,"vwap":1794},"2025-09-29",18.95,6897700,{"date":1805,"open":1694,"high":1806,"low":1724,"close":901,"change":133,"percent_change":1674,"volume":1807,"transactions":9,"vwap":901},"2025-09-26",18.98,7739100,{"date":1809,"open":1810,"high":1705,"low":1742,"close":1707,"change":655,"percent_change":349,"volume":1811,"transactions":9,"vwap":1707},"2025-09-25",18.66,6464900,{"date":1813,"open":1814,"high":1814,"low":1707,"close":1815,"change":1115,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-09-24",18.83,18.65,-1.27,5778600,{"date":1819,"open":1820,"high":1802,"low":1821,"close":1822,"change":274,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-09-23",18.53,18.48,18.89,2.11,7008500,{"date":1826,"open":1737,"high":1827,"low":1409,"close":1700,"change":214,"percent_change":814,"volume":1828,"transactions":9,"vwap":1700},"2025-09-22",18.56,7251500,{"date":1830,"open":1820,"high":1705,"low":1737,"close":1831,"change":341,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-09-19",18.47,-0.54,18093700,{"date":1835,"open":1836,"high":1815,"low":1409,"close":1837,"change":937,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-09-18",18.28,18.57,1.98,5266500,{"date":1841,"open":1586,"high":1827,"low":1597,"close":1842,"change":340,"percent_change":655,"volume":1843,"transactions":9,"vwap":1842},"2025-09-17",18.21,6730100,{"date":1845,"open":1572,"high":1846,"low":1847,"close":1848,"change":340,"percent_change":655,"volume":1849,"transactions":9,"vwap":1848},"2025-09-16",18.31,18.1,18.23,6803600,{"date":1851,"open":1581,"high":1846,"low":1409,"close":1852,"change":564,"percent_change":303,"volume":1853,"transactions":9,"vwap":1852},"2025-09-15",18.25,5982800,{"date":1855,"open":1580,"high":1597,"low":1417,"close":1411,"change":1033,"percent_change":1252,"volume":1856,"transactions":9,"vwap":1411},"2025-09-12",4343400,{"date":1858,"open":1416,"high":1587,"low":1638,"close":1401,"change":302,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1401},"2025-09-11",1.06,6798600,{"date":1862,"open":1290,"high":1401,"low":1863,"close":1290,"change":655,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1290},"2025-09-10",17.94,-0.61,5570300,{"date":1867,"open":1586,"high":1761,"low":1863,"close":1582,"change":1115,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1582},"2025-09-09",-1.31,6425200,{"date":1871,"open":1872,"high":1700,"low":1580,"close":1586,"change":574,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1586},"2025-09-08",18.24,-0.49,8335700,{"date":1876,"open":1750,"high":1877,"low":1681,"close":1706,"change":274,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1706},"2025-09-05",18.42,2.17,5903800,{"date":1881,"open":1653,"high":1593,"low":1397,"close":1755,"change":1882,"percent_change":919,"volume":1883,"transactions":9,"vwap":1755},"2025-09-04",0.27,4876000,{"date":1885,"open":1652,"high":1582,"low":1397,"close":1217,"change":685,"percent_change":413,"volume":1886,"transactions":9,"vwap":1217},"2025-09-03",5895100,{"date":1888,"open":1652,"high":1422,"low":1574,"close":1290,"change":962,"percent_change":113,"volume":1889,"transactions":9,"vwap":1290},"2025-09-02",5553900,{"date":1891,"open":1661,"high":1422,"low":1602,"close":1863,"change":709,"percent_change":886,"volume":1892,"transactions":9,"vwap":1863},"2025-08-29",5435900,{"date":1894,"open":1422,"high":1755,"low":1403,"close":1652,"change":1170,"percent_change":685,"volume":1895,"transactions":9,"vwap":1652},"2025-08-28",4611700,{"date":1897,"open":1437,"high":1421,"low":1295,"close":1644,"change":710,"percent_change":1823,"volume":1898,"transactions":9,"vwap":1644},"2025-08-27",5569300,{"date":1900,"open":1625,"high":1228,"low":1235,"close":1901,"change":255,"percent_change":358,"volume":1902,"transactions":9,"vwap":1901},"2025-08-26",17.53,9520000,{"date":1904,"open":1227,"high":1602,"low":1625,"close":1228,"change":341,"percent_change":1389,"volume":1905,"transactions":9,"vwap":1228},"2025-08-25",6117900,{"date":1907,"open":1214,"high":1644,"low":1214,"close":1610,"change":1240,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1610},"2025-08-22",2.72,8698800,{"date":1911,"open":1201,"high":1302,"low":1455,"close":1192,"change":113,"percent_change":158,"volume":1912,"transactions":9,"vwap":1192},"2025-08-21",5651300,{"date":1914,"open":1094,"high":1633,"low":1244,"close":1330,"change":379,"percent_change":379,"volume":1915,"transactions":9,"vwap":1330},"2025-08-20",9673200,{"date":1917,"open":1918,"high":1216,"low":1121,"close":1330,"change":814,"percent_change":303,"volume":1919,"transactions":9,"vwap":1330},"2025-08-19",17.16,6258700,{"date":1921,"open":1091,"high":1431,"low":1121,"close":1244,"change":1551,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1244},"2025-08-18",-1.44,5136600,{"date":1925,"open":1093,"high":1216,"low":1084,"close":1302,"change":1882,"percent_change":1507,"volume":1926,"transactions":9,"vwap":1302},"2025-08-15",6202200,{"date":1928,"open":1357,"high":1202,"low":1140,"close":1121,"change":341,"percent_change":256,"volume":1929,"transactions":9,"vwap":1121},"2025-08-14",5526100,{"date":1931,"open":1121,"high":1245,"low":1167,"close":1234,"change":443,"percent_change":815,"volume":1932,"transactions":9,"vwap":1234},"2025-08-13",7554300,{"date":1934,"open":1167,"high":1383,"low":1547,"close":1262,"change":452,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1262},"2025-08-12",1.37,8526400,{"date":1938,"open":1262,"high":1455,"low":1181,"close":1114,"change":583,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1114},"2025-08-11",-1.12,5985600,{"date":1942,"open":992,"high":1455,"low":993,"close":992,"change":379,"percent_change":379,"volume":1943,"transactions":9,"vwap":992},"2025-08-08",7199500,{"date":1945,"open":1186,"high":1070,"low":1166,"close":992,"change":1188,"percent_change":1946,"volume":1947,"transactions":9,"vwap":992},"2025-08-07",0.65,4854000,{"date":1949,"open":1091,"high":1076,"low":1100,"close":1160,"change":332,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1160},"2025-08-06",-1.98,7309200,{"date":1953,"open":1209,"high":1330,"low":1246,"close":1306,"change":1229,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1306},"2025-08-05",1.72,6476600,{"date":1957,"open":993,"high":1357,"low":1194,"close":1246,"change":951,"percent_change":138,"volume":1958,"transactions":9,"vwap":1246},"2025-08-04",9180400,{"date":1960,"open":1455,"high":1379,"low":1181,"close":1114,"change":284,"percent_change":1247,"volume":1961,"transactions":9,"vwap":1114},"2025-08-01",12918400,{"date":1963,"open":1234,"high":1101,"low":1161,"close":1251,"change":1285,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1251},"2025-07-31",-1.63,10396300,{"date":1967,"open":1092,"high":1387,"low":1180,"close":1330,"change":848,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1330},"2025-07-30",-0.86,10665500,{"date":1971,"open":1078,"high":1200,"low":1209,"close":1086,"change":1188,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1086},"2025-07-29",0.64,11866200,{"date":1975,"open":1284,"high":1410,"low":1976,"close":1379,"change":332,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1379},"2025-07-28",17.21,-1.93,13634000,{"date":1980,"open":1706,"high":1706,"low":1282,"close":1625,"change":1816,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1625},"2025-07-25",-6.73,16253200,{"date":1984,"open":894,"high":1985,"low":1986,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-07-24",19.13,18.87,-0.18,-0.94,6248000,{"date":1991,"open":893,"high":1985,"low":1802,"close":1992,"change":113,"percent_change":148,"volume":1993,"transactions":9,"vwap":1992},"2025-07-23",19.049999,6819800,{"date":1995,"open":1877,"high":894,"low":1877,"close":893,"change":701,"percent_change":1996,"volume":1997,"transactions":9,"vwap":893},"2025-07-22",3.21,6362500,{"date":1999,"open":2000,"high":1707,"low":2001,"close":1737,"change":709,"percent_change":471,"volume":2002,"transactions":9,"vwap":1737},"2025-07-21",18.41,18.32,4484400,{"date":2004,"open":1586,"high":2000,"low":1597,"close":2001,"change":1170,"percent_change":685,"volume":2005,"transactions":9,"vwap":2001},"2025-07-18",4445200,{"date":2007,"open":2008,"high":1738,"low":1597,"close":2009,"change":975,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-07-17",18.29,18.36,0.55,5104100,{"date":2013,"open":1846,"high":1742,"low":1847,"close":1573,"change":214,"percent_change":814,"volume":2014,"transactions":9,"vwap":1573},"2025-07-16",4948700,{"date":2016,"open":1712,"high":1712,"low":1580,"close":1848,"change":1493,"percent_change":423,"volume":2017,"transactions":9,"vwap":1848},"2025-07-15",4857900,{"date":2019,"open":2000,"high":1837,"low":2020,"close":1707,"change":924,"percent_change":59,"volume":2021,"transactions":9,"vwap":1707},"2025-07-14",18.38,5492200,{"date":2023,"open":1737,"high":2024,"low":2008,"close":1738,"change":574,"percent_change":1873,"volume":2025,"transactions":9,"vwap":1738},"2025-07-11",18.52,5349100,{"date":2027,"open":1573,"high":2028,"low":1842,"close":1707,"change":1432,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1707},"2025-07-10",18.7,1.53,6325400,{"date":2032,"open":1581,"high":2033,"low":1587,"close":1573,"change":26,"percent_change":1882,"volume":2034,"transactions":9,"vwap":1573},"2025-07-09",18.33,5035500,{"date":2036,"open":1416,"high":1836,"low":1427,"close":1842,"change":452,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1842},"2025-07-08",1.28,5116700,{"date":2040,"open":2001,"high":2001,"low":1653,"close":1422,"change":1115,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1422},"2025-07-07",-1.32,6445100,{"date":2044,"open":1573,"high":1821,"low":1402,"close":1572,"change":574,"percent_change":1873,"volume":2045,"transactions":9,"vwap":1572},"2025-07-03",5546800,{"date":2047,"open":1388,"high":2009,"low":1388,"close":1846,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1846},"2025-07-02",0.43,2.4,9219300,{"date":2052,"open":1085,"high":1401,"low":1085,"close":1611,"change":710,"percent_change":1823,"volume":2053,"transactions":9,"vwap":1611},"2025-07-01",8679600,{"date":2055,"open":1086,"high":1289,"low":1455,"close":1298,"change":215,"percent_change":645,"volume":2056,"transactions":9,"vwap":1298},"2025-06-30",7523300,{"date":2058,"open":1257,"high":1648,"low":1258,"close":1235,"change":255,"percent_change":553,"volume":2059,"transactions":9,"vwap":1235},"2025-06-27",9421000,{"date":2061,"open":1086,"high":1298,"low":1239,"close":1282,"change":564,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1282},"2025-06-26",0.98,7602500,{"date":2065,"open":1396,"high":1282,"low":1202,"close":1302,"change":1987,"percent_change":226,"volume":2066,"transactions":9,"vwap":1302},"2025-06-25",10403700,{"date":2068,"open":1226,"high":1410,"low":1226,"close":1278,"change":379,"percent_change":379,"volume":2069,"transactions":9,"vwap":1278},"2025-06-24",7394500,{"date":2071,"open":1234,"high":1289,"low":1180,"close":1278,"change":274,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1278},"2025-06-23",2.28,6258000,{"date":2075,"open":1316,"high":1235,"low":1455,"close":1078,"change":26,"percent_change":1229,"volume":2076,"transactions":9,"vwap":1078},"2025-06-20",10740400,{"date":2078,"open":1455,"high":1192,"low":992,"close":1093,"change":236,"percent_change":758,"volume":2079,"transactions":9,"vwap":1093},"2025-06-18",5384400,{"date":2081,"open":1455,"high":1101,"low":1357,"close":1383,"change":1012,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1383},"2025-06-17",-0.76,4495400,{"date":2085,"open":1216,"high":1670,"low":1455,"close":1234,"change":1115,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1234},"2025-06-16",-1.38,5171100,{"date":2089,"open":1431,"high":1282,"low":1091,"close":1214,"change":255,"percent_change":553,"volume":2090,"transactions":9,"vwap":1214},"2025-06-13",4890000,{"date":2092,"open":1257,"high":1295,"low":1235,"close":1257,"change":118,"percent_change":1033,"volume":2093,"transactions":9,"vwap":1257},"2025-06-12",4496900,{"date":2095,"open":1228,"high":1610,"low":1200,"close":1298,"change":574,"percent_change":532,"volume":2096,"transactions":9,"vwap":1298},"2025-06-11",4769100,{"date":2098,"open":1567,"high":1403,"low":1091,"close":1625,"change":1102,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1625},"2025-06-10",1.91,5181500,{"date":2102,"open":1567,"high":1282,"low":1316,"close":1076,"change":962,"percent_change":113,"volume":2103,"transactions":9,"vwap":1076},"2025-06-09",4366300,{"date":2105,"open":1258,"high":1567,"low":1316,"close":1379,"change":694,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1379},"2025-06-06",1.05,4569400,{"date":2109,"open":1244,"high":1076,"low":2110,"close":1070,"change":340,"percent_change":255,"volume":2111,"transactions":9,"vwap":1070},"2025-06-05",16.91,5474500,{"date":2113,"open":1101,"high":1330,"low":1093,"close":1078,"change":1155,"percent_change":1307,"volume":2114,"transactions":9,"vwap":1078},"2025-06-04",4165700,{"date":2116,"open":1214,"high":1214,"low":2110,"close":1245,"change":412,"percent_change":615,"volume":2117,"transactions":9,"vwap":1245},"2025-06-03",6344600,{"date":2119,"open":1239,"high":1085,"low":1234,"close":1200,"change":379,"percent_change":379,"volume":2120,"transactions":9,"vwap":1200},"2025-06-02",4933900,{"date":2122,"open":1226,"high":1666,"low":1199,"close":1200,"change":655,"percent_change":1071,"volume":2123,"transactions":9,"vwap":1200},"2025-05-30",9932400,{"date":2125,"open":1297,"high":1403,"low":1091,"close":1289,"change":1188,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1289},"2025-05-29",0.63,6771800,{"date":2129,"open":1396,"high":1633,"low":1316,"close":1200,"change":113,"percent_change":158,"volume":2130,"transactions":9,"vwap":1200},"2025-05-28",10147000,{"date":2132,"open":1186,"high":1200,"low":1357,"close":1216,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1216},"2025-05-27",0.51,3.03,6536300,{"date":2137,"open":1174,"high":1374,"low":1133,"close":1353,"change":974,"percent_change":979,"volume":2138,"transactions":9,"vwap":1353},"2025-05-23",5878300,{"date":2140,"open":993,"high":1374,"low":1064,"close":1329,"change":118,"percent_change":1033,"volume":2141,"transactions":9,"vwap":1329},"2025-05-22",5683000,{"date":2143,"open":1226,"high":1670,"low":1329,"close":993,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":993},"2025-05-21",-0.66,-3.77,9504700,{"date":2148,"open":1221,"high":1388,"low":1282,"close":1278,"change":594,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1278},"2025-05-20",-1.3,7367000,{"date":2152,"open":1396,"high":1217,"low":1396,"close":1283,"change":118,"percent_change":1033,"volume":1508,"transactions":9,"vwap":1283},"2025-05-19",{"date":2154,"open":1214,"high":1217,"low":1302,"close":1217,"change":806,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1217},"2025-05-16",2.43,7607200,{"date":2158,"open":1277,"high":1199,"low":1251,"close":1302,"change":322,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1302},"2025-05-15",2,8330200,{"date":2162,"open":1202,"high":1202,"low":1246,"close":1186,"change":1285,"percent_change":1513,"volume":2163,"transactions":9,"vwap":1186},"2025-05-14",6808300,{"date":2165,"open":1295,"high":1625,"low":1245,"close":1091,"change":1156,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1091},"2025-05-13",-1.71,6254100,{"date":2169,"open":1648,"high":1620,"low":1619,"close":1295,"change":709,"percent_change":925,"volume":2170,"transactions":9,"vwap":1295},"2025-05-12",7264800,{"date":2172,"open":1077,"high":1625,"low":1235,"close":1670,"change":709,"percent_change":925,"volume":2173,"transactions":9,"vwap":1670},"2025-05-09",4245600,{"date":2175,"open":1199,"high":1437,"low":1976,"close":1077,"change":443,"percent_change":695,"volume":2176,"transactions":9,"vwap":1077},"2025-05-08",7054200,{"date":2178,"open":1086,"high":1298,"low":1976,"close":1091,"change":583,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1091},"2025-05-07",-1.09,9862900,{"date":2182,"open":1295,"high":1408,"low":1077,"close":1396,"change":357,"percent_change":913,"volume":2183,"transactions":9,"vwap":1396},"2025-05-06",5056800,{"date":2185,"open":1296,"high":1661,"low":1437,"close":1221,"change":594,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1221},"2025-05-05",-1.29,5386000,{"date":2189,"open":1643,"high":1401,"low":1610,"close":1602,"change":214,"percent_change":564,"volume":2190,"transactions":9,"vwap":1602},"2025-05-02",5480400,{"date":2192,"open":1638,"high":2193,"low":1283,"close":1227,"change":1033,"percent_change":332,"volume":2194,"transactions":9,"vwap":1227},"2025-05-01",18.01,4502200,{"date":2196,"open":1620,"high":1416,"low":1257,"close":1395,"change":709,"percent_change":886,"volume":2197,"transactions":9,"vwap":1395},"2025-04-30",7753800,{"date":2199,"open":1427,"high":1863,"low":1670,"close":1387,"change":962,"percent_change":113,"volume":2200,"transactions":9,"vwap":1387},"2025-04-29",8170200,{"date":2202,"open":1408,"high":1395,"low":1901,"close":1610,"change":433,"percent_change":1615,"volume":2203,"transactions":9,"vwap":1610},"2025-04-28",6635600,{"date":2205,"open":2206,"high":1814,"low":1648,"close":1427,"change":686,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1427},"2025-04-25",18.81,-5.21,11084800,{"date":2210,"open":1701,"high":1992,"low":1701,"close":2206,"change":118,"percent_change":1155,"volume":2211,"transactions":9,"vwap":2206},"2025-04-24",5285900,{"date":2213,"open":1806,"high":944,"low":1722,"close":2214,"change":962,"percent_change":26,"volume":2215,"transactions":9,"vwap":2214},"2025-04-23",18.82,4721800,{"date":185,"open":2217,"high":885,"low":1837,"close":2206,"change":975,"percent_change":873,"volume":2218,"transactions":9,"vwap":2206},18.71,5477600]