[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DOLE":3,"homepage-market-summary":35,"stock-historical-DOLE":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"DOLE","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},"Dole plc","NYSE",null,"Common Stock","Dole PLC operates in the North American and European markets for fresh fruits and vegetables. The company's segment includes Fresh Fruit; Diversified Fresh Produce - EMEA; Diversified Fresh Produce - Americas and ROW. It generates maximum revenue from the Diversified Fresh Produce - EMEA segment. Diversified Fresh Produce - EMEA segment includes Dole's Irish, Dutch, Spanish, Portuguese, French, Italian, U.K., Swedish, Danish, South African, Eastern European, and Brazilian businesses, the majority of which sell a variety of imported and local fresh fruits and vegetables through retail, wholesale and, in some instances, food service channels across the European marketplace. Geographically, the company operates in United States, Ireland, U.K. Spain, Sweden, and Others.","32,027","Dublin",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.6667,0.34,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},12.75,12.73,12.84,12.63,12.64,0.11,0.87,903670.341825,10821,12.7441,16.57,12.52,928207.542950008,5.7,1300,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":185},365,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},906133,330738485.737502,-11.89,"2025-04-22",[186,187,197,207,217,227,237,244,253,263,273,283,293,302,312,322,332,343,353,363,372,380,391,399,407,417,426,435,445,453,461,467,475,483,493,500,508,514,520,528,535,542,549,560,569,577,588,598,609,618,625,633,643,651,660,666,674,680,686,693,698,703,707,712,716,721,726,730,733,738,743,746,751,759,763,768,776,780,787,794,799,803,810,815,820,824,828,832,837,843,848,852,857,862,869,873,878,883,890,895,903,910,917,922,928,935,942,949,956,962,967,973,978,984,990,996,1002,1010,1016,1022,1029,1037,1045,1052,1057,1061,1069,1075,1079,1084,1092,1097,1102,1106,1111,1115,1118,1122,1127,1132,1137,1142,1147,1152,1157,1162,1167,1172,1178,1186,1194,1199,1205,1210,1218,1224,1232,1239,1244,1250,1256,1263,1268,1272,1278,1284,1291,1298,1302,1306,1311,1317,1323,1329,1332,1337,1343,1349,1356,1361,1367,1372,1376,1379,1383,1386,1390,1393,1398,1404,1407,1410,1414,1420,1424,1429,1434,1438,1444,1448,1453,1459,1463,1469,1474,1478,1482,1486,1491,1496,1502,1506,1510,1514,1517,1520,1525,1529,1534,1537,1542,1546,1550,1554,1558,1563,1567,1572,1578,1585,1589,1594,1600,1605,1609,1613,1618,1621,1624,1628,1631,1636,1641,1646,1652,1657,1660,1664,1667,1672,1677,1682,1685,1688,1692,1695,1699,1702,1705,1708,1714,1718,1723,1728,1732,1737,1742,1746,1751,1754,1758,1763,1768,1772,1776,1782,1786,1791,1795,1799,1803,1807,1811,1815,1819,1823,1828,1832,1836,1843,1846,1849,1853,1857,1861,1865,1870,1874,1877,1881,1884,1888,1892,1896,1899,1903,1907,1910,1915,1918,1923,1926,1929,1932,1935,1939,1943,1946,1952,1956,1960,1963,1966,1970,1974,1978,1981,1984,1990,1995,1998,2002,2006,2009,2012,2016,2019,2022,2026,2029,2032,2036,2039,2043,2046,2049,2054,2059,2063,2067,2071,2075,2080,2085,2089,2093,2097,2100,2103,2108,2111,2114,2117,2120,2123],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",12.7,12.72,12.59,-0.07,-0.55,716743.533071,9809,12.6494,{"date":198,"open":199,"high":200,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",12.96,13.04,12.71,-0.25,-1.93,829091.35029,10471,12.7675,{"date":208,"open":209,"high":210,"low":211,"close":199,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",12.9,13.015,12.85,-0.02,-0.15,666059.95879,9827,12.9339,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",12.965,13.08,12.92,12.98,0,774052.738214,7660,12.9921,{"date":228,"open":229,"high":230,"low":231,"close":222,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",12.88,13.01,12.76,0.08,0.62,759041.977082,10772,12.9296,{"date":238,"open":239,"high":239,"low":240,"close":209,"change":212,"percent_change":213,"volume":241,"transactions":242,"vwap":243},"2026-09-24",13.02,12.83,833823.564294,12589,12.8918,{"date":245,"open":246,"high":247,"low":221,"close":221,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",13.2,13.23,-0.28,-2.12,569038.435907,10229,13.0464,{"date":254,"open":255,"high":256,"low":257,"close":246,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",13.11,13.29,13.06,0.2,1.54,844405.28675,10781,13.1815,{"date":264,"open":200,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",13.09,12.97,13,-0.03,-0.23,1126094.339942,10728,13.023,{"date":274,"open":275,"high":276,"low":222,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",13.07,13.17,13.03,-0.11,-0.84,1203834.482233,9609,13.0587,{"date":284,"open":285,"high":286,"low":220,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",13.16,13.25,13.14,0.04,0.31,746408.62173,11517,13.1797,{"date":294,"open":285,"high":295,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",13.345,13.1,-0.16,-1.21,857945.042045,11115,13.1795,{"date":303,"open":304,"high":305,"low":255,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",13.22,13.31,13.26,0.02,0.15,964109.225998,12079,13.2277,{"date":313,"open":314,"high":315,"low":276,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",13.5,13.635,13.24,-0.09,-0.68,1878255.485482,16291,13.2966,{"date":323,"open":324,"high":325,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",13.72,13.77,13.33,-0.24,-1.77,1216339.959647,10530,13.3923,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",13.82,13.89,13.52,13.57,-0.22,-1.6,798444.974978,12521,13.6123,{"date":344,"open":345,"high":346,"low":315,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",13.86,14.03,13.79,-0.1,-0.72,1256351.620121,16107,13.8143,{"date":354,"open":355,"high":356,"low":357,"close":335,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",13.92,14.01,13.76,-0.12,-0.86,1043544.293912,11056,13.8718,{"date":364,"open":365,"high":366,"low":367,"close":356,"change":25,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",13.81,14.09,13.8,0.79,809355.900691,12145,14.004,{"date":373,"open":374,"high":374,"low":367,"close":375,"change":297,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",14.14,13.9,-1.14,899082.698446,12123,13.8952,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",13.93,14.095,13.84,14.06,0.21,1.52,1147375.542704,12494,14.0386,{"date":392,"open":393,"high":394,"low":395,"close":395,"change":223,"percent_change":223,"volume":396,"transactions":397,"vwap":398},"2026-09-01",13.87,14.035,13.85,1166010.411533,12939,13.8929,{"date":400,"open":325,"high":335,"low":401,"close":395,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",13.7072,0.07,0.51,1004341.590735,13080,13.8268,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":142,"volume":414,"transactions":415,"vwap":416},"2026-08-28",13.75,13.9066,13.685,13.78,0.09,857483.115486,11930,13.774,{"date":418,"open":314,"high":419,"low":420,"close":421,"change":112,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",13.805,13.48,13.69,0.44,1475533.415314,15907,13.6927,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":413,"percent_change":142,"volume":432,"transactions":433,"vwap":434},"2026-08-26",13.53,13.715,13.505,13.63,1582168.344116,14109,13.6108,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":232,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",13.42,13.59,13.37,13.54,0.59,1111096.872379,11701,13.4775,{"date":446,"open":437,"high":447,"low":448,"close":449,"change":308,"percent_change":122,"volume":450,"transactions":451,"vwap":452},"2026-08-24",13.58,13.41,13.46,959081.182326,14183,13.4777,{"date":454,"open":448,"high":455,"low":304,"close":305,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-21",13.44,-0.06,-0.45,676510.609927,10894,13.3209,{"date":462,"open":276,"high":449,"low":276,"close":439,"change":232,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-20",0.6,828812.169585,12711,13.3714,{"date":468,"open":255,"high":448,"low":469,"close":256,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-19",13.075,0.37,2.86,811334.919027,13090,13.3074,{"date":476,"open":477,"high":478,"low":221,"close":221,"change":117,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-18",13.13,13.19,-0.08,1132467.731724,18051,13.0006,{"date":484,"open":485,"high":247,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-17",13.18,12.875,12.93,-0.37,-2.78,1320210.055628,18856,12.9694,{"date":494,"open":305,"high":495,"low":246,"close":496,"change":456,"percent_change":457,"volume":497,"transactions":498,"vwap":499},"2026-08-14",13.38,13.3,853832.044757,13367,13.2794,{"date":501,"open":265,"high":437,"low":502,"close":503,"change":152,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-13",13.065,13.36,2.93,1015573.948425,15403,13.3224,{"date":509,"open":267,"high":510,"low":487,"close":222,"change":307,"percent_change":308,"volume":511,"transactions":512,"vwap":513},"2026-08-12",13.15,1168518.421345,16102,13.0223,{"date":515,"open":209,"high":516,"low":240,"close":199,"change":212,"percent_change":213,"volume":517,"transactions":518,"vwap":519},"2026-08-11",13.21,1572445.272126,22408,13.0424,{"date":521,"open":199,"high":503,"low":522,"close":222,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-10",12.74,-0.85,-6.15,2859099.806741,34780,12.9827,{"date":529,"open":530,"high":355,"low":421,"close":531,"change":112,"percent_change":422,"volume":532,"transactions":533,"vwap":534},"2026-08-07",13.74,13.83,768394.70657,12964,13.8496,{"date":536,"open":537,"high":537,"low":538,"close":325,"change":223,"percent_change":223,"volume":539,"transactions":540,"vwap":541},"2026-08-06",13.99,13.695,651473.688013,9280,13.7925,{"date":543,"open":544,"high":544,"low":409,"close":325,"change":269,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-05",14.13,-1.64,755142.535099,13103,13.8637,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-04",14.15,14.16,13.96,14,-0.29,-2.03,678877.742923,10013,14.0106,{"date":561,"open":562,"high":563,"low":552,"close":564,"change":308,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-03",14.18,14.335,14.29,1.06,1108830.797363,13437,14.2599,{"date":570,"open":374,"high":571,"low":537,"close":374,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-31",14.2,-0.17,-1.19,1011012.090295,13900,14.1109,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-30",14.21,14.32,13.95,14.31,-0.14,-0.97,1717118.869854,18309,14.2164,{"date":589,"open":590,"high":591,"low":374,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-29",14.17,14.485,14.45,0.22,1.55,2343458.550466,20385,14.3559,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-28",14.3,14.49,14.195,14.23,0.18,1.28,1157909.165586,11365,14.3123,{"date":610,"open":611,"high":580,"low":612,"close":613,"change":317,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-27",14.27,13.98,14.05,-0.64,990661.522831,12237,14.1013,{"date":619,"open":620,"high":579,"low":356,"close":374,"change":413,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-24",14.12,0.64,666021.201028,9238,14.142,{"date":626,"open":627,"high":544,"low":628,"close":613,"change":202,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-23",14.08,13.88,-1.75,999766.261387,13311,14.0165,{"date":634,"open":635,"high":636,"low":637,"close":600,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-22",14.07,14.315,14.015,0.33,2.36,797245.603768,10837,14.2333,{"date":644,"open":579,"high":580,"low":628,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-21",13.97,-0.3,-2.1,594299.161689,10006,14.0155,{"date":652,"open":653,"high":654,"low":655,"close":611,"change":213,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-20",14.42,14.43,14.24,-1.04,392384.555304,9293,14.2774,{"date":661,"open":662,"high":663,"low":664,"close":653,"change":479,"percent_change":193,"volume":665,"transactions":9,"vwap":653},"2026-07-17",14.56,14.77,14.285,574600,{"date":667,"open":552,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-07-16",14.55,14.145,14.5,0.46,3.28,597200,{"date":675,"open":613,"high":676,"low":356,"close":677,"change":456,"percent_change":678,"volume":679,"transactions":9,"vwap":677},"2026-07-15",14.265,14.04,-0.43,580300,{"date":681,"open":682,"high":682,"low":537,"close":683,"change":479,"percent_change":684,"volume":685,"transactions":9,"vwap":683},"2026-07-14",14.26,14.1,-0.56,535500,{"date":687,"open":688,"high":689,"low":690,"close":562,"change":278,"percent_change":691,"volume":692,"transactions":9,"vwap":562},"2026-07-13",14.37,14.435,14.135,-0.77,598200,{"date":694,"open":554,"high":600,"low":554,"close":564,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":564},"2026-07-10",0.27,1.93,633300,{"date":699,"open":612,"high":677,"low":365,"close":700,"change":701,"percent_change":248,"volume":702,"transactions":9,"vwap":700},"2026-07-09",14.02,-0.04,570800,{"date":704,"open":611,"high":600,"low":613,"close":385,"change":583,"percent_change":705,"volume":706,"transactions":9,"vwap":385},"2026-07-08",-0.99,788000,{"date":708,"open":544,"high":709,"low":627,"close":571,"change":127,"percent_change":710,"volume":711,"transactions":9,"vwap":571},"2026-07-07",14.345,1.79,1014300,{"date":713,"open":612,"high":620,"low":357,"close":581,"change":192,"percent_change":714,"volume":715,"transactions":9,"vwap":581},"2026-07-06",-0.5,1115100,{"date":717,"open":356,"high":544,"low":365,"close":700,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":700},"2026-07-02",0.29,2.11,1071400,{"date":722,"open":395,"high":346,"low":324,"close":723,"change":724,"percent_change":402,"volume":725,"transactions":9,"vwap":723},"2026-07-01",13.73,0.01,1209600,{"date":727,"open":375,"high":346,"low":337,"close":324,"change":572,"percent_change":728,"volume":729,"transactions":9,"vwap":324},"2026-06-30",-1.22,1062600,{"date":731,"open":627,"high":620,"low":723,"close":335,"change":297,"percent_change":376,"volume":732,"transactions":9,"vwap":335},"2026-06-29",960700,{"date":734,"open":355,"high":735,"low":355,"close":613,"change":127,"percent_change":736,"volume":737,"transactions":9,"vwap":613},"2026-06-26",14.19,1.81,4427500,{"date":739,"open":544,"high":735,"low":412,"close":367,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":367},"2026-06-25",-0.39,-2.75,978100,{"date":744,"open":582,"high":688,"low":677,"close":735,"change":701,"percent_change":248,"volume":745,"transactions":9,"vwap":735},"2026-06-24",925000,{"date":747,"open":645,"high":564,"low":581,"close":603,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":603},"2026-06-23",0.36,2.6,720400,{"date":752,"open":753,"high":754,"low":755,"close":393,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":393},"2026-06-22",13.91,14.075,13.745,-0.13,-0.93,1860300,{"date":760,"open":385,"high":761,"low":553,"close":554,"change":456,"percent_change":678,"volume":762,"transactions":9,"vwap":554},"2026-06-18",14.22,1530000,{"date":764,"open":761,"high":765,"low":382,"close":385,"change":646,"percent_change":766,"volume":767,"transactions":9,"vwap":385},"2026-06-17",14.25,-2.09,793400,{"date":769,"open":770,"high":771,"low":761,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-16",14.28,14.423,14.36,0.12,0.84,676900,{"date":777,"open":778,"high":654,"low":562,"close":655,"change":278,"percent_change":691,"volume":779,"transactions":9,"vwap":655},"2026-06-15",14.38,956100,{"date":781,"open":562,"high":782,"low":366,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-12",14.395,14.35,0.24,1.7,561400,{"date":788,"open":789,"high":789,"low":790,"close":791,"change":338,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-11",14.41,14.085,14.11,-1.54,797400,{"date":795,"open":551,"high":783,"low":366,"close":796,"change":157,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-10",14.33,2.5,716200,{"date":800,"open":723,"high":537,"low":431,"close":612,"change":718,"percent_change":801,"volume":802,"transactions":9,"vwap":612},"2026-06-09",2.12,1074800,{"date":804,"open":635,"high":805,"low":806,"close":421,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":421},"2026-06-08",14.105,13.68,-0.32,-2.28,1570500,{"date":811,"open":537,"high":374,"low":812,"close":356,"change":232,"percent_change":813,"volume":814,"transactions":9,"vwap":356},"2026-06-05",13.815,0.57,1054900,{"date":816,"open":346,"high":683,"low":723,"close":382,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":382},"2026-06-04",0.16,1.16,1850800,{"date":821,"open":613,"high":571,"low":822,"close":325,"change":740,"percent_change":741,"volume":823,"transactions":9,"vwap":325},"2026-06-03",13.6,1383100,{"date":825,"open":551,"high":653,"low":791,"close":552,"change":307,"percent_change":826,"volume":827,"transactions":9,"vwap":552},"2026-06-02",0.14,1743000,{"date":829,"open":355,"high":761,"low":628,"close":374,"change":308,"percent_change":830,"volume":831,"transactions":9,"vwap":374},"2026-06-01",1.07,1704400,{"date":833,"open":778,"high":834,"low":537,"close":537,"change":678,"percent_change":835,"volume":836,"transactions":9,"vwap":537},"2026-05-29",14.465,-2.98,3631400,{"date":838,"open":839,"high":840,"low":796,"close":653,"change":456,"percent_change":841,"volume":842,"transactions":9,"vwap":653},"2026-05-28",14.54,14.635,-0.41,1539700,{"date":844,"open":789,"high":845,"low":789,"close":846,"change":773,"percent_change":774,"volume":847,"transactions":9,"vwap":846},"2026-05-27",14.74,14.48,996600,{"date":849,"open":789,"high":662,"low":770,"close":772,"change":192,"percent_change":850,"volume":851,"transactions":9,"vwap":772},"2026-05-26",-0.49,909400,{"date":853,"open":670,"high":854,"low":783,"close":654,"change":278,"percent_change":855,"volume":856,"transactions":9,"vwap":654},"2026-05-22",14.61,-0.76,619200,{"date":858,"open":846,"high":859,"low":860,"close":839,"change":212,"percent_change":583,"volume":861,"transactions":9,"vwap":839},"2026-05-21",14.57,14.304,1057200,{"date":863,"open":551,"high":864,"low":865,"close":662,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":662},"2026-05-20",14.695,14.133,0.39,2.75,1184400,{"date":870,"open":765,"high":871,"low":791,"close":590,"change":192,"percent_change":850,"volume":872,"transactions":9,"vwap":590},"2026-05-19",14.615,753500,{"date":874,"open":552,"high":591,"low":875,"close":655,"change":826,"percent_change":876,"volume":877,"transactions":9,"vwap":655},"2026-05-18",14.088,0.99,1154300,{"date":879,"open":592,"high":839,"low":880,"close":683,"change":248,"percent_change":881,"volume":882,"transactions":9,"vwap":683},"2026-05-15",13.94,-1.95,1068600,{"date":884,"open":885,"high":886,"low":688,"close":778,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":778},"2026-05-14",14.7,14.9,-0.19,-1.3,1061700,{"date":891,"open":778,"high":892,"low":590,"close":859,"change":817,"percent_change":893,"volume":894,"transactions":9,"vwap":859},"2026-05-13",14.795,1.11,1113900,{"date":896,"open":897,"high":898,"low":899,"close":789,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":789},"2026-05-12",15.32,15.61,14.4,-0.8,-5.26,1615900,{"date":904,"open":905,"high":906,"low":582,"close":907,"change":638,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-05-11",14.46,15.29,15.21,2.22,1917800,{"date":911,"open":912,"high":886,"low":913,"close":914,"change":232,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-05-08",14.81,14.66,14.88,0.54,1249000,{"date":918,"open":914,"high":914,"low":839,"close":919,"change":278,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-05-07",14.8,-0.74,1447100,{"date":923,"open":924,"high":925,"low":663,"close":926,"change":25,"percent_change":164,"volume":927,"transactions":9,"vwap":926},"2026-05-06",14.94,14.972,14.91,804400,{"date":929,"open":930,"high":930,"low":931,"close":919,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":919},"2026-05-05",15.19,14.78,-0.38,-2.5,617100,{"date":936,"open":937,"high":897,"low":938,"close":939,"change":288,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-05-04",15.13,14.945,15.18,0.26,765300,{"date":943,"open":944,"high":944,"low":945,"close":946,"change":701,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-05-01",15.25,14.97,15.14,-0.26,708200,{"date":950,"open":951,"high":952,"low":953,"close":939,"change":17,"percent_change":954,"volume":955,"transactions":9,"vwap":939},"2026-04-30",14.84,15.205,14.785,2.29,827000,{"date":957,"open":958,"high":959,"low":845,"close":951,"change":317,"percent_change":960,"volume":961,"transactions":9,"vwap":951},"2026-04-29",14.87,14.99,-0.6,1025800,{"date":963,"open":964,"high":964,"low":885,"close":965,"change":112,"percent_change":132,"volume":966,"transactions":9,"vwap":965},"2026-04-28",15.05,14.93,831900,{"date":968,"open":969,"high":970,"low":951,"close":958,"change":202,"percent_change":971,"volume":972,"transactions":9,"vwap":958},"2026-04-27",15.1,15.27,-1.65,596100,{"date":974,"open":975,"high":946,"low":951,"close":976,"change":212,"percent_change":756,"volume":977,"transactions":9,"vwap":976},"2026-04-24",15.11,15.12,645900,{"date":979,"open":964,"high":980,"low":981,"close":946,"change":826,"percent_change":982,"volume":983,"transactions":9,"vwap":946},"2026-04-23",15.28,15.025,0.93,519400,{"date":985,"open":986,"high":987,"low":958,"close":988,"change":308,"percent_change":107,"volume":989,"transactions":9,"vwap":988},"2026-04-22",14.89,15.033,15,616000,{"date":991,"open":886,"high":992,"low":993,"close":994,"change":317,"percent_change":960,"volume":995,"transactions":9,"vwap":994},"2026-04-21",14.98,14.625,14.85,806800,{"date":997,"open":939,"high":998,"low":999,"close":924,"change":269,"percent_change":1000,"volume":1001,"transactions":9,"vwap":924},"2026-04-20",15.38,14.915,-1.52,619800,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-04-17",14.96,15.26,15.17,0.19,1.27,755600,{"date":1011,"open":1012,"high":1013,"low":951,"close":992,"change":1014,"percent_change":638,"volume":1015,"transactions":9,"vwap":992},"2026-04-16",14.86,15.03,0.05,437600,{"date":1017,"open":897,"high":1018,"low":965,"close":965,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":965},"2026-04-15",15.41,-0.46,-2.99,722900,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":358,"percent_change":691,"volume":1028,"transactions":9,"vwap":1027},"2026-04-14",15.42,15.67,15.36,15.39,786300,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-04-13",15.7,15.37,15.51,-0.18,-1.15,645500,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":773,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-04-10",15.6,15.73,15.463,15.69,0.77,697600,{"date":1046,"open":988,"high":1047,"low":1048,"close":1049,"change":422,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-04-09",15.58,14.877,15.57,2.91,985000,{"date":1053,"open":969,"high":1024,"low":1054,"close":937,"change":232,"percent_change":1055,"volume":1056,"transactions":9,"vwap":937},"2026-04-08",15.08,0.53,739900,{"date":1058,"open":958,"high":937,"low":994,"close":964,"change":1059,"percent_change":26,"volume":1060,"transactions":9,"vwap":964},"2026-04-07",0.13,445100,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":748,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-04-06",14.6,14.925,14.52,14.92,2.47,478200,{"date":1070,"open":582,"high":859,"low":1071,"close":662,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":662},"2026-04-02",14.115,0.3,2.1,588500,{"date":1076,"open":770,"high":789,"low":551,"close":682,"change":268,"percent_change":1077,"volume":1078,"transactions":9,"vwap":682},"2026-04-01",-0.21,565000,{"date":1080,"open":601,"high":1081,"low":551,"close":564,"change":348,"percent_change":1082,"volume":1083,"transactions":9,"vwap":564},"2026-03-31",14.525,-0.69,683300,{"date":1085,"open":761,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-03-30",14.425,14.0050001,14.39,-0.34,-2.31,907500,{"date":1093,"open":839,"high":986,"low":839,"close":1094,"change":604,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-03-27",14.73,1.24,646200,{"date":1098,"open":905,"high":1099,"low":905,"close":668,"change":112,"percent_change":1100,"volume":1101,"transactions":9,"vwap":668},"2026-03-26",14.75,0.41,451600,{"date":1103,"open":783,"high":601,"low":571,"close":601,"change":308,"percent_change":1104,"volume":1105,"transactions":9,"vwap":601},"2026-03-25",1.05,515100,{"date":1107,"open":654,"high":854,"low":636,"close":1108,"change":317,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-03-24",14.34,-0.62,544000,{"date":1112,"open":582,"high":854,"low":655,"close":654,"change":604,"percent_change":1113,"volume":1114,"transactions":9,"vwap":654},"2026-03-23",1.26,807800,{"date":1116,"open":655,"high":765,"low":553,"close":765,"change":724,"percent_change":402,"volume":1117,"transactions":9,"vwap":765},"2026-03-20",3195100,{"date":1119,"open":682,"high":580,"low":385,"close":655,"change":317,"percent_change":1120,"volume":1121,"transactions":9,"vwap":655},"2026-03-19",-0.63,663400,{"date":1123,"open":789,"high":1124,"low":552,"close":796,"change":1125,"percent_change":249,"volume":1126,"transactions":9,"vwap":796},"2026-03-18",14.53,-0.31,727500,{"date":1128,"open":1063,"high":1099,"low":846,"close":1129,"change":1007,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-03-17",14.64,1.31,596500,{"date":1133,"open":1124,"high":854,"low":899,"close":592,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":592},"2026-03-16",0.1,0.7,644000,{"date":1138,"open":1065,"high":1065,"low":580,"close":783,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":783},"2026-03-13",-0.05,-0.35,550900,{"date":1143,"open":1144,"high":1145,"low":796,"close":899,"change":348,"percent_change":1082,"volume":1146,"transactions":9,"vwap":899},"2026-03-12",14.47,14.59,550600,{"date":1148,"open":1149,"high":1149,"low":905,"close":670,"change":947,"percent_change":1150,"volume":1151,"transactions":9,"vwap":670},"2026-03-11",14.76,-1.76,555500,{"date":1153,"open":1154,"high":969,"low":845,"close":1149,"change":248,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1149},"2026-03-10",15.01,-1.86,580800,{"date":1158,"open":975,"high":976,"low":951,"close":1159,"change":338,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-03-09",15.04,-1.44,642600,{"date":1163,"open":924,"high":1164,"low":912,"close":1005,"change":593,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1005},"2026-03-06",15.3,1.46,582700,{"date":1168,"open":1169,"high":1026,"low":924,"close":1159,"change":841,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1159},"2026-03-05",15.33,-2.65,758200,{"date":1173,"open":1049,"high":1174,"low":1175,"close":1176,"change":117,"percent_change":456,"volume":1177,"transactions":9,"vwap":1176},"2026-03-04",15.65,15.305,15.45,827500,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1089,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-03",15.55,15.68,15.02,15.46,-2.15,869500,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":327,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-03-02",15.96,16.07,15.62,15.8,-1.5,884700,{"date":1195,"open":1040,"high":1196,"low":1190,"close":1197,"change":638,"percent_change":1073,"volume":1198,"transactions":9,"vwap":1197},"2026-02-27",16.5,16.040001,1062900,{"date":1200,"open":1201,"high":1202,"low":980,"close":1203,"change":112,"percent_change":152,"volume":1204,"transactions":9,"vwap":1203},"2026-02-26",15.64,15.89,15.71,1033200,{"date":1206,"open":886,"high":1042,"low":1207,"close":1174,"change":1089,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1174},"2026-02-25",14.44,-2.13,1348100,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1007,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-02-24",15.86,16.030001,15.72,15.99,1.2,547600,{"date":1219,"open":1220,"high":1213,"low":898,"close":1191,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1191},"2026-02-23",15.95,-0.2,-1.25,744100,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1007,"volume":1231,"transactions":9,"vwap":1229},"2026-02-20",16.049999,16.14,15.82,16,0.03,458800,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":307,"percent_change":1059,"volume":1238,"transactions":9,"vwap":1237},"2026-02-19",15.93,16.035,15.79,15.97,671500,{"date":1240,"open":1241,"high":1242,"low":1031,"close":1220,"change":817,"percent_change":107,"volume":1243,"transactions":9,"vwap":1220},"2026-02-18",15.81,15.995,493100,{"date":1245,"open":1246,"high":1247,"low":1025,"close":1236,"change":358,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1236},"2026-02-17",15.9,16.08,-0.75,698500,{"date":1251,"open":1040,"high":1252,"low":1181,"close":1253,"change":1059,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-02-13",16.075001,15.91,0.82,477900,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":701,"percent_change":202,"volume":1262,"transactions":9,"vwap":1261},"2026-02-12",15.87,16.11,15.725,15.78,828700,{"date":1264,"open":1181,"high":1265,"low":1266,"close":1228,"change":413,"percent_change":813,"volume":1267,"transactions":9,"vwap":1228},"2026-02-11",15.865,15.595,517200,{"date":1269,"open":1270,"high":1188,"low":1203,"close":1040,"change":358,"percent_change":855,"volume":1271,"transactions":9,"vwap":1040},"2026-02-10",15.85,517300,{"date":1273,"open":1227,"high":1274,"low":1275,"close":1270,"change":932,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1270},"2026-02-09",16.25,15.775,-2.34,581600,{"date":1279,"open":1280,"high":30,"low":1281,"close":1282,"change":456,"percent_change":488,"volume":1283,"transactions":9,"vwap":1282},"2026-02-06",16.3,16.1,16.23,863500,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":479,"percent_change":850,"volume":1290,"transactions":9,"vwap":1289},"2026-02-05",16.45,16.51,16.125,16.29,899300,{"date":1292,"open":1282,"high":1293,"low":1227,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-02-04",16.505,16.37,0.23,1.43,1426100,{"date":1299,"open":1213,"high":1300,"low":1215,"close":1227,"change":1230,"percent_change":1007,"volume":1301,"transactions":9,"vwap":1227},"2026-02-03",16.32,614800,{"date":1303,"open":1191,"high":1304,"low":1191,"close":1259,"change":604,"percent_change":122,"volume":1305,"transactions":9,"vwap":1259},"2026-02-02",16.21,849600,{"date":1307,"open":1308,"high":1215,"low":1309,"close":1234,"change":402,"percent_change":422,"volume":1310,"transactions":9,"vwap":1234},"2026-01-30",15.84,15.76,748400,{"date":1312,"open":898,"high":1313,"low":1314,"close":1212,"change":17,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1212},"2026-01-29",15.885,15.535,2.19,810700,{"date":1318,"open":898,"high":1031,"low":1319,"close":1320,"change":297,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-01-28",15.435,15.52,-1.02,576600,{"date":1324,"open":1325,"high":1326,"low":906,"close":1181,"change":748,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1181},"2026-01-27",15.35,15.75,2.35,830800,{"date":1330,"open":1325,"high":1314,"low":1164,"close":897,"change":268,"percent_change":1221,"volume":1331,"transactions":9,"vwap":897},"2026-01-26",738700,{"date":1333,"open":1334,"high":1335,"low":946,"close":1325,"change":288,"percent_change":940,"volume":1336,"transactions":9,"vwap":1325},"2026-01-23",15.2,15.44,611500,{"date":1338,"open":964,"high":1339,"low":1340,"close":77,"change":258,"percent_change":1341,"volume":1342,"transactions":9,"vwap":77},"2026-01-22",15.385,15.0050001,1.32,807100,{"date":1344,"open":951,"high":1345,"low":951,"close":975,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":975},"2026-01-21",15.125,0.28,1.89,732100,{"date":1350,"open":1351,"high":1352,"low":668,"close":1353,"change":1007,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-01-20",14.63,14.95,14.83,1.3,797100,{"date":1357,"open":919,"high":994,"low":1358,"close":1129,"change":269,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1129},"2026-01-16",14.565,-1.55,486800,{"date":1362,"open":1363,"high":1066,"low":1364,"close":958,"change":1295,"percent_change":1365,"volume":1366,"transactions":9,"vwap":958},"2026-01-15",14.69,14.58,1.57,414500,{"date":1368,"open":662,"high":1369,"low":1370,"close":1129,"change":1014,"percent_change":17,"volume":1371,"transactions":9,"vwap":1129},"2026-01-14",14.772,14.464,482900,{"date":1373,"open":1124,"high":1374,"low":1124,"close":1145,"change":223,"percent_change":223,"volume":1375,"transactions":9,"vwap":1145},"2026-01-13",14.689,475600,{"date":1377,"open":1124,"high":845,"low":1207,"close":1145,"change":1014,"percent_change":17,"volume":1378,"transactions":9,"vwap":1145},"2026-01-12",425200,{"date":1380,"open":783,"high":662,"low":600,"close":839,"change":258,"percent_change":1381,"volume":1382,"transactions":9,"vwap":839},"2026-01-09",1.39,480900,{"date":1384,"open":620,"high":654,"low":700,"close":1108,"change":1007,"percent_change":87,"volume":1385,"transactions":9,"vwap":1108},"2026-01-08",758700,{"date":1387,"open":613,"high":552,"low":1388,"close":551,"change":1059,"percent_change":982,"volume":1389,"transactions":9,"vwap":551},"2026-01-07",13.825,706500,{"date":1391,"open":613,"high":383,"low":612,"close":700,"change":701,"percent_change":248,"volume":1392,"transactions":9,"vwap":700},"2026-01-06",682900,{"date":1394,"open":905,"high":905,"low":677,"close":385,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":385},"2026-01-05",-0.57,-3.9,733200,{"date":1399,"open":959,"high":1182,"low":1400,"close":1351,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1351},"2026-01-02",14.545,-0.36,-2.4,937300,{"date":1405,"open":924,"high":1182,"low":986,"close":959,"change":112,"percent_change":132,"volume":1406,"transactions":9,"vwap":959},"2025-12-31",447700,{"date":1408,"open":945,"high":1054,"low":926,"close":965,"change":117,"percent_change":192,"volume":1409,"transactions":9,"vwap":965},"2025-12-30",361900,{"date":1411,"open":964,"high":1412,"low":926,"close":924,"change":317,"percent_change":960,"volume":1413,"transactions":9,"vwap":924},"2025-12-29",15.115,468300,{"date":1415,"open":1416,"high":1417,"low":1154,"close":1013,"change":479,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1013},"2025-12-26",15.15,15.22,-0.53,319200,{"date":1421,"open":988,"high":1345,"low":1422,"close":975,"change":112,"percent_change":132,"volume":1423,"transactions":9,"vwap":975},"2025-12-24",14.975,239600,{"date":1425,"open":1334,"high":1334,"low":1426,"close":964,"change":572,"percent_change":1427,"volume":1428,"transactions":9,"vwap":964},"2025-12-23",15.045,-1.12,592000,{"date":1430,"open":1334,"high":1431,"low":976,"close":1417,"change":1139,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1417},"2025-12-22",15.334,-0.33,750300,{"date":1435,"open":1018,"high":1047,"low":1005,"close":970,"change":269,"percent_change":1436,"volume":1437,"transactions":9,"vwap":970},"2025-12-19",-1.48,2871600,{"date":1439,"open":1440,"high":1174,"low":897,"close":1441,"change":413,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2025-12-18",15.4,15.5,0.58,590100,{"date":1445,"open":1032,"high":1176,"low":1446,"close":1018,"change":112,"percent_change":866,"volume":1447,"transactions":9,"vwap":1018},"2025-12-17",15.325,738500,{"date":1449,"open":1450,"high":1049,"low":944,"close":1325,"change":1077,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1325},"2025-12-16",15.53,-1.35,625100,{"date":1454,"open":1455,"high":1040,"low":1335,"close":1456,"change":25,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2025-12-15",15.59,15.56,0.71,826700,{"date":1460,"open":1164,"high":1461,"low":970,"close":1176,"change":817,"percent_change":1104,"volume":1462,"transactions":9,"vwap":1176},"2025-12-12",15.515,1201800,{"date":1464,"open":663,"high":1026,"low":1465,"close":906,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":906},"2025-12-11",14.725,0.52,3.52,1145700,{"date":1470,"open":1145,"high":1471,"low":662,"close":663,"change":1134,"percent_change":1472,"volume":1473,"transactions":9,"vwap":663},"2025-12-10",14.815,0.68,759600,{"date":1475,"open":919,"high":914,"low":1358,"close":1476,"change":297,"percent_change":78,"volume":1477,"transactions":9,"vwap":1476},"2025-12-09",14.67,653100,{"date":1479,"open":1353,"high":965,"low":885,"close":1353,"change":192,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1353},"2025-12-08",-0.47,1211600,{"date":1483,"open":986,"high":959,"low":931,"close":886,"change":773,"percent_change":1484,"volume":1485,"transactions":9,"vwap":886},"2025-12-05",0.81,785700,{"date":1487,"open":1488,"high":1489,"low":1488,"close":931,"change":1014,"percent_change":17,"volume":1490,"transactions":9,"vwap":931},"2025-12-04",14.65,14.845,895500,{"date":1492,"open":854,"high":1493,"low":670,"close":1094,"change":1295,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1094},"2025-12-03",14.735,1.59,981400,{"date":1497,"open":1498,"high":1498,"low":1499,"close":670,"change":1034,"percent_change":1500,"volume":1501,"transactions":9,"vwap":670},"2025-12-02",14.68,14.355,-1.23,1128400,{"date":1503,"open":905,"high":1498,"low":1086,"close":1498,"change":258,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1498},"2025-12-01",1.38,1947300,{"date":1507,"open":653,"high":670,"low":682,"close":846,"change":112,"percent_change":1508,"volume":1509,"transactions":9,"vwap":846},"2025-11-28",0.42,506100,{"date":1511,"open":544,"high":670,"low":544,"close":653,"change":695,"percent_change":1512,"volume":1513,"transactions":9,"vwap":653},"2025-11-26",1.91,763000,{"date":1515,"open":544,"high":688,"low":683,"close":551,"change":1059,"percent_change":982,"volume":1516,"transactions":9,"vwap":551},"2025-11-25",754800,{"date":1518,"open":880,"high":366,"low":628,"close":700,"change":117,"percent_change":192,"volume":1519,"transactions":9,"vwap":700},"2025-11-24",704100,{"date":1521,"open":409,"high":1522,"low":438,"close":346,"change":17,"percent_change":1523,"volume":1524,"transactions":9,"vwap":346},"2025-11-21",14.155,2.48,1040000,{"date":1526,"open":530,"high":325,"low":1527,"close":421,"change":223,"percent_change":223,"volume":1528,"transactions":9,"vwap":421},"2025-11-20",13.49,900300,{"date":1530,"open":544,"high":544,"low":1531,"close":421,"change":457,"percent_change":1532,"volume":1533,"transactions":9,"vwap":421},"2025-11-19",13.64,-3.18,1082000,{"date":1535,"open":677,"high":735,"low":880,"close":374,"change":1134,"percent_change":1457,"volume":1536,"transactions":9,"vwap":374},"2025-11-18",1368800,{"date":1538,"open":627,"high":1539,"low":347,"close":677,"change":413,"percent_change":1540,"volume":1541,"transactions":9,"vwap":677},"2025-11-17",14.175,0.65,1981200,{"date":1543,"open":531,"high":612,"low":1544,"close":581,"change":232,"percent_change":1442,"volume":1545,"transactions":9,"vwap":581},"2025-11-14",13.545,1365500,{"date":1547,"open":409,"high":612,"low":1548,"close":393,"change":1134,"percent_change":43,"volume":1549,"transactions":9,"vwap":393},"2025-11-13",13.645,1583800,{"date":1551,"open":645,"high":1552,"low":429,"close":325,"change":212,"percent_change":213,"volume":1553,"transactions":9,"vwap":325},"2025-11-12",13.972,830200,{"date":1555,"open":367,"high":812,"low":1556,"close":347,"change":117,"percent_change":192,"volume":1557,"transactions":9,"vwap":347},"2025-11-11",13.39,1144500,{"date":1559,"open":1560,"high":688,"low":306,"close":367,"change":142,"percent_change":1561,"volume":1562,"transactions":9,"vwap":367},"2025-11-10",13.35,5.02,1893100,{"date":1564,"open":510,"high":304,"low":239,"close":287,"change":413,"percent_change":1565,"volume":1566,"transactions":9,"vwap":287},"2025-11-07",0.69,1234100,{"date":1568,"open":1569,"high":287,"low":1569,"close":1570,"change":112,"percent_change":671,"volume":1571,"transactions":9,"vwap":1570},"2025-11-06",12.89,13.05,752300,{"date":1573,"open":1574,"high":239,"low":1575,"close":1576,"change":112,"percent_change":671,"volume":1577,"transactions":9,"vwap":1576},"2025-11-05",12.95,12.805,12.99,557500,{"date":1579,"open":1580,"high":1581,"low":1582,"close":487,"change":386,"percent_change":1583,"volume":1584,"transactions":9,"vwap":487},"2025-11-04",12.69,12.945,12.625,1.65,890400,{"date":1586,"open":21,"high":1587,"low":31,"close":190,"change":212,"percent_change":297,"volume":1588,"transactions":9,"vwap":190},"2025-11-03",12.785,886800,{"date":1590,"open":21,"high":231,"low":1591,"close":522,"change":317,"percent_change":1592,"volume":1593,"transactions":9,"vwap":522},"2025-10-31",12.62,-0.7,674000,{"date":1595,"open":1596,"high":1597,"low":1596,"close":240,"change":308,"percent_change":1598,"volume":1599,"transactions":9,"vwap":240},"2025-10-30",12.61,12.845,1.18,1085100,{"date":1601,"open":1574,"high":219,"low":1602,"close":1603,"change":646,"percent_change":1090,"volume":1604,"transactions":9,"vwap":1603},"2025-10-29",12.58,12.68,1441000,{"date":1606,"open":209,"high":257,"low":20,"close":222,"change":826,"percent_change":1607,"volume":1608,"transactions":9,"vwap":222},"2025-10-28",1.09,792600,{"date":1610,"open":209,"high":1574,"low":1611,"close":22,"change":701,"percent_change":1125,"volume":1612,"transactions":9,"vwap":22},"2025-10-27",12.8,636300,{"date":1614,"open":265,"high":1615,"low":229,"close":229,"change":1034,"percent_change":1616,"volume":1617,"transactions":9,"vwap":229},"2025-10-24",13.105,-1.38,602900,{"date":1619,"open":296,"high":1620,"low":221,"close":257,"change":212,"percent_change":213,"volume":1161,"transactions":9,"vwap":257},"2025-10-23",13.115,{"date":1622,"open":275,"high":477,"low":1576,"close":220,"change":112,"percent_change":671,"volume":1623,"transactions":9,"vwap":220},"2025-10-22",739000,{"date":1625,"open":316,"high":503,"low":267,"close":239,"change":572,"percent_change":1626,"volume":1627,"transactions":9,"vwap":239},"2025-10-21",-1.29,1290500,{"date":1629,"open":286,"high":326,"low":510,"close":478,"change":117,"percent_change":479,"volume":1630,"transactions":9,"vwap":478},"2025-10-20",772600,{"date":1632,"open":296,"high":516,"low":1633,"close":246,"change":308,"percent_change":1634,"volume":1635,"transactions":9,"vwap":246},"2025-10-17",13.0050001,1.15,438000,{"date":1637,"open":230,"high":1638,"low":1639,"close":1570,"change":117,"percent_change":479,"volume":1640,"transactions":9,"vwap":1570},"2025-10-16",13.12,12.975,515900,{"date":1642,"open":1638,"high":1643,"low":1644,"close":257,"change":268,"percent_change":269,"volume":1645,"transactions":9,"vwap":257},"2025-10-15",13.195,12.955,510100,{"date":1647,"open":21,"high":1648,"low":1649,"close":265,"change":718,"percent_change":1650,"volume":1651,"transactions":9,"vwap":265},"2025-10-14",13.145,12.705,2.27,643000,{"date":1653,"open":1654,"high":487,"low":231,"close":1611,"change":192,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1611},"2025-10-13",12.87,-0.54,830600,{"date":1658,"open":199,"high":257,"low":1659,"close":1654,"change":317,"percent_change":1082,"volume":1519,"transactions":9,"vwap":1654},"2025-10-10",12.815,{"date":1661,"open":275,"high":276,"low":1574,"close":199,"change":358,"percent_change":1662,"volume":1663,"transactions":9,"vwap":199},"2025-10-09",-0.92,717300,{"date":1665,"open":516,"high":516,"low":469,"close":220,"change":456,"percent_change":1019,"volume":1666,"transactions":9,"vwap":220},"2025-10-08",637200,{"date":1668,"open":316,"high":1669,"low":1670,"close":287,"change":348,"percent_change":855,"volume":1671,"transactions":9,"vwap":287},"2025-10-07",13.32,13.095,1106100,{"date":1673,"open":1674,"high":437,"low":516,"close":316,"change":1077,"percent_change":1675,"volume":1676,"transactions":9,"vwap":316},"2025-10-06",13.4,-1.56,1380500,{"date":1678,"open":256,"high":1679,"low":306,"close":1680,"change":1007,"percent_change":1296,"volume":1681,"transactions":9,"vwap":1680},"2025-10-03",13.47,13.45,764400,{"date":1683,"open":503,"high":314,"low":478,"close":306,"change":583,"percent_change":656,"volume":1684,"transactions":9,"vwap":306},"2025-10-02",718400,{"date":1686,"open":437,"high":428,"low":1687,"close":1674,"change":701,"percent_change":646,"volume":941,"transactions":9,"vwap":1674},"2025-10-01",13.315,{"date":1689,"open":496,"high":1680,"low":247,"close":455,"change":604,"percent_change":1690,"volume":1691,"transactions":9,"vwap":455},"2025-09-30",1.36,1361900,{"date":1693,"open":510,"high":503,"low":265,"close":306,"change":25,"percent_change":774,"volume":1694,"transactions":9,"vwap":306},"2025-09-29",1272400,{"date":1696,"open":516,"high":1560,"low":1697,"close":510,"change":117,"percent_change":479,"volume":1698,"transactions":9,"vwap":510},"2025-09-26",13.055,1195200,{"date":1700,"open":1679,"high":1679,"low":1638,"close":285,"change":1221,"percent_change":1192,"volume":1701,"transactions":9,"vwap":285},"2025-09-25",870500,{"date":1703,"open":1560,"high":1679,"low":286,"close":503,"change":117,"percent_change":192,"volume":1704,"transactions":9,"vwap":503},"2025-09-24",642000,{"date":1706,"open":448,"high":336,"low":326,"close":439,"change":701,"percent_change":646,"volume":1707,"transactions":9,"vwap":439},"2025-09-23",578900,{"date":1709,"open":314,"high":1710,"low":1711,"close":448,"change":317,"percent_change":1712,"volume":1713,"transactions":9,"vwap":448},"2025-09-22",13.624,13.335,-0.67,688000,{"date":1715,"open":1531,"high":1716,"low":314,"close":314,"change":348,"percent_change":920,"volume":1717,"transactions":9,"vwap":314},"2025-09-19",13.665,1572600,{"date":1719,"open":1720,"high":1721,"low":428,"close":822,"change":307,"percent_change":308,"volume":1722,"transactions":9,"vwap":822},"2025-09-18",13.55,13.71,683000,{"date":1724,"open":1725,"high":395,"low":440,"close":447,"change":479,"percent_change":1726,"volume":1727,"transactions":9,"vwap":447},"2025-09-17",13.65,-0.59,1173900,{"date":1729,"open":1721,"high":723,"low":1720,"close":1730,"change":212,"percent_change":213,"volume":1731,"transactions":9,"vwap":1730},"2025-09-16",13.66,947000,{"date":1733,"open":1734,"high":324,"low":1735,"close":806,"change":307,"percent_change":308,"volume":1736,"transactions":9,"vwap":806},"2025-09-15",13.51,13.375,1362100,{"date":1738,"open":347,"high":1739,"low":1730,"close":1730,"change":807,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1730},"2025-09-12",13.855,-2.29,1021900,{"date":1743,"open":1720,"high":554,"low":449,"close":612,"change":1466,"percent_change":1744,"volume":1745,"transactions":9,"vwap":612},"2025-09-11",3.86,2043500,{"date":1747,"open":438,"high":1716,"low":1748,"close":449,"change":947,"percent_change":1749,"volume":1750,"transactions":9,"vwap":449},"2025-09-10",13.435,-1.9,1412000,{"date":1752,"open":447,"high":357,"low":314,"close":324,"change":386,"percent_change":594,"volume":1753,"transactions":9,"vwap":324},"2025-09-09",1959900,{"date":1755,"open":438,"high":822,"low":1756,"close":1734,"change":1139,"percent_change":488,"volume":1757,"transactions":9,"vwap":1734},"2025-09-08",13.325,1641000,{"date":1759,"open":1760,"high":337,"low":246,"close":1761,"change":817,"percent_change":65,"volume":1762,"transactions":9,"vwap":1761},"2025-09-05",13.43,13.56,3322900,{"date":1764,"open":510,"high":447,"low":265,"close":1674,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1674},"2025-09-04",-1.33,-9.03,9422200,{"date":1769,"open":1124,"high":1770,"low":1124,"close":1094,"change":1134,"percent_change":1472,"volume":1771,"transactions":9,"vwap":1094},"2025-09-03",14.768,480500,{"date":1773,"open":1063,"high":845,"low":839,"close":1351,"change":317,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1351},"2025-09-02",-0.61,375900,{"date":1777,"open":1778,"high":1094,"low":592,"close":1779,"change":308,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-08-29",14.62,14.72,1.03,344300,{"date":1783,"open":1784,"high":1094,"low":1065,"close":859,"change":317,"percent_change":1774,"volume":1785,"transactions":9,"vwap":859},"2025-08-28",14.71,426200,{"date":1787,"open":1088,"high":1476,"low":783,"close":913,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":913},"2025-08-27",0.17,1.17,467000,{"date":1792,"open":924,"high":924,"low":601,"close":601,"change":807,"percent_change":1793,"volume":1794,"transactions":9,"vwap":601},"2025-08-26",-2.16,451900,{"date":1796,"open":914,"high":1182,"low":912,"close":912,"change":583,"percent_change":1797,"volume":1798,"transactions":9,"vwap":912},"2025-08-25",-0.94,653600,{"date":1800,"open":670,"high":945,"low":592,"close":1352,"change":915,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1352},"2025-08-22",3.75,840700,{"date":1804,"open":571,"high":1207,"low":571,"close":789,"change":232,"percent_change":1805,"volume":1806,"transactions":9,"vwap":789},"2025-08-21",0.56,592500,{"date":1808,"open":564,"high":905,"low":1809,"close":796,"change":288,"percent_change":1346,"volume":1810,"transactions":9,"vwap":796},"2025-08-20",14.238,700900,{"date":1812,"open":551,"high":783,"low":613,"close":564,"change":386,"percent_change":1813,"volume":1814,"transactions":9,"vwap":564},"2025-08-19",1.49,562300,{"date":1816,"open":554,"high":366,"low":645,"close":627,"change":112,"percent_change":1817,"volume":1818,"transactions":9,"vwap":627},"2025-08-18",0.43,470800,{"date":1820,"open":791,"high":791,"low":1821,"close":700,"change":456,"percent_change":678,"volume":1822,"transactions":9,"vwap":700},"2025-08-15",13.875,624300,{"date":1824,"open":564,"high":582,"low":1825,"close":627,"change":807,"percent_change":1826,"volume":1827,"transactions":9,"vwap":627},"2025-08-14",14.079,-2.22,449900,{"date":1829,"open":346,"high":1830,"low":753,"close":899,"change":58,"percent_change":1467,"volume":1831,"transactions":9,"vwap":899},"2025-08-13",14.549,851600,{"date":1833,"open":1720,"high":880,"low":428,"close":753,"change":671,"percent_change":1834,"volume":1835,"transactions":9,"vwap":753},"2025-08-12",3.42,856300,{"date":1837,"open":600,"high":1838,"low":1839,"close":1680,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1680},"2025-08-11",14.365,13.295,-1.18,-8.07,1821600,{"date":1844,"open":1778,"high":885,"low":1086,"close":1351,"change":288,"percent_change":695,"volume":1845,"transactions":9,"vwap":1351},"2025-08-08",793500,{"date":1847,"open":600,"high":1476,"low":564,"close":1145,"change":695,"percent_change":1347,"volume":1848,"transactions":9,"vwap":1145},"2025-08-07",633600,{"date":1850,"open":551,"high":580,"low":700,"close":580,"change":593,"percent_change":1851,"volume":1852,"transactions":9,"vwap":580},"2025-08-06",1.56,1055200,{"date":1854,"open":683,"high":552,"low":1855,"close":683,"change":724,"percent_change":402,"volume":1856,"transactions":9,"vwap":683},"2025-08-05",14.065,953400,{"date":1858,"open":635,"high":571,"low":1859,"close":366,"change":1014,"percent_change":748,"volume":1860,"transactions":9,"vwap":366},"2025-08-04",14.034,585500,{"date":1862,"open":765,"high":611,"low":753,"close":677,"change":1221,"percent_change":1863,"volume":1864,"transactions":9,"vwap":677},"2025-08-01",-1.4,669900,{"date":1866,"open":846,"high":846,"low":1867,"close":655,"change":488,"percent_change":1868,"volume":1869,"transactions":9,"vwap":655},"2025-07-31",14.185,-2.53,579300,{"date":1871,"open":1363,"high":999,"low":1872,"close":854,"change":1134,"percent_change":1565,"volume":1873,"transactions":9,"vwap":854},"2025-07-30",14.51,722500,{"date":1875,"open":839,"high":1351,"low":846,"close":1872,"change":1230,"percent_change":386,"volume":1876,"transactions":9,"vwap":1872},"2025-07-29",383100,{"date":1878,"open":1108,"high":1879,"low":770,"close":846,"change":402,"percent_change":58,"volume":1880,"transactions":9,"vwap":846},"2025-07-28",14.575,387600,{"date":1882,"open":582,"high":905,"low":551,"close":789,"change":1134,"percent_change":1135,"volume":1883,"transactions":9,"vwap":789},"2025-07-25",681500,{"date":1885,"open":789,"high":591,"low":770,"close":582,"change":1034,"percent_change":1886,"volume":1887,"transactions":9,"vwap":582},"2025-07-24",-1.24,352700,{"date":1889,"open":655,"high":1364,"low":761,"close":601,"change":127,"percent_change":1890,"volume":1891,"transactions":9,"vwap":601},"2025-07-23",1.76,774100,{"date":1893,"open":357,"high":655,"low":723,"close":655,"change":403,"percent_change":1894,"volume":1895,"transactions":9,"vwap":655},"2025-07-22",3.71,724900,{"date":1897,"open":365,"high":1821,"low":1716,"close":723,"change":724,"percent_change":402,"volume":1898,"transactions":9,"vwap":723},"2025-07-21",571300,{"date":1900,"open":335,"high":1901,"low":1730,"close":324,"change":269,"percent_change":971,"volume":1902,"transactions":9,"vwap":324},"2025-07-18",13.985,620000,{"date":1904,"open":334,"high":581,"low":1905,"close":581,"change":604,"percent_change":1130,"volume":1906,"transactions":9,"vwap":581},"2025-07-17",13.725,817500,{"date":1908,"open":325,"high":367,"low":1725,"close":325,"change":112,"percent_change":422,"volume":1909,"transactions":9,"vwap":325},"2025-07-16",746400,{"date":1911,"open":395,"high":880,"low":1912,"close":1721,"change":1077,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1721},"2025-07-15",13.7,-1.51,778100,{"date":1916,"open":366,"high":552,"low":395,"close":355,"change":572,"percent_change":298,"volume":1917,"transactions":9,"vwap":355},"2025-07-14",611800,{"date":1919,"open":700,"high":374,"low":1920,"close":366,"change":402,"percent_change":1921,"volume":1922,"transactions":9,"vwap":366},"2025-07-11",13.955,0.5,436400,{"date":1924,"open":382,"high":690,"low":393,"close":700,"change":1014,"percent_change":748,"volume":1925,"transactions":9,"vwap":700},"2025-07-10",656900,{"date":1927,"open":613,"high":613,"low":345,"close":645,"change":268,"percent_change":1077,"volume":1928,"transactions":9,"vwap":645},"2025-07-09",328900,{"date":1930,"open":627,"high":791,"low":753,"close":554,"change":756,"percent_change":1662,"volume":1931,"transactions":9,"vwap":554},"2025-07-08",520100,{"date":1933,"open":551,"high":579,"low":613,"close":544,"change":317,"percent_change":1120,"volume":1934,"transactions":9,"vwap":544},"2025-07-07",560900,{"date":1936,"open":627,"high":761,"low":554,"close":761,"change":773,"percent_change":1937,"volume":1938,"transactions":9,"vwap":761},"2025-07-03",0.85,319100,{"date":1940,"open":603,"high":580,"low":627,"close":683,"change":583,"percent_change":1941,"volume":1942,"transactions":9,"vwap":683},"2025-07-02",-0.98,560500,{"date":1944,"open":382,"high":1086,"low":335,"close":655,"change":127,"percent_change":710,"volume":1945,"transactions":9,"vwap":655},"2025-07-01",595100,{"date":1947,"open":531,"high":1948,"low":1949,"close":537,"change":308,"percent_change":1950,"volume":1951,"transactions":9,"vwap":537},"2025-06-30",14.045,13.765,1.08,621700,{"date":1953,"open":325,"high":384,"low":1954,"close":384,"change":413,"percent_change":1540,"volume":1955,"transactions":9,"vwap":384},"2025-06-27",13.62,1563800,{"date":1957,"open":1958,"high":365,"low":1730,"close":409,"change":232,"percent_change":441,"volume":1959,"transactions":9,"vwap":409},"2025-06-26",13.67,547200,{"date":1961,"open":581,"high":581,"low":1531,"close":1958,"change":1140,"percent_change":933,"volume":1962,"transactions":9,"vwap":1958},"2025-06-25",521400,{"date":1964,"open":765,"high":765,"low":700,"close":700,"change":358,"percent_change":523,"volume":1965,"transactions":9,"vwap":700},"2025-06-24",390900,{"date":1967,"open":613,"high":603,"low":1721,"close":374,"change":773,"percent_change":1968,"volume":1969,"transactions":9,"vwap":374},"2025-06-23",0.86,490400,{"date":1971,"open":880,"high":544,"low":1972,"close":700,"change":817,"percent_change":1634,"volume":1973,"transactions":9,"vwap":700},"2025-06-20",13.895,1055900,{"date":1975,"open":347,"high":1976,"low":822,"close":345,"change":288,"percent_change":718,"volume":1977,"transactions":9,"vwap":345},"2025-06-18",13.965,434000,{"date":1979,"open":753,"high":537,"low":367,"close":334,"change":1034,"percent_change":1626,"volume":1980,"transactions":9,"vwap":334},"2025-06-17",598600,{"date":1982,"open":385,"high":1522,"low":880,"close":554,"change":223,"percent_change":223,"volume":1983,"transactions":9,"vwap":554},"2025-06-16",441800,{"date":1985,"open":620,"high":1986,"low":1987,"close":554,"change":269,"percent_change":1988,"volume":1989,"transactions":9,"vwap":554},"2025-06-13",14.235,13.945,-1.62,848200,{"date":1991,"open":365,"high":1992,"low":1912,"close":603,"change":1508,"percent_change":1993,"volume":1994,"transactions":9,"vwap":603},"2025-06-12",14.245,3.04,900500,{"date":1996,"open":723,"high":1821,"low":806,"close":365,"change":413,"percent_change":142,"volume":1997,"transactions":9,"vwap":365},"2025-06-11",755400,{"date":1999,"open":409,"high":335,"low":1531,"close":324,"change":479,"percent_change":2000,"volume":2001,"transactions":9,"vwap":324},"2025-06-10",-0.58,526800,{"date":2003,"open":1912,"high":2004,"low":431,"close":367,"change":212,"percent_change":583,"volume":2005,"transactions":9,"vwap":367},"2025-06-09",13.835,553400,{"date":2007,"open":628,"high":355,"low":806,"close":334,"change":402,"percent_change":403,"volume":2008,"transactions":9,"vwap":334},"2025-06-06",425600,{"date":2010,"open":334,"high":334,"low":1725,"close":409,"change":456,"percent_change":678,"volume":2011,"transactions":9,"vwap":409},"2025-06-05",470100,{"date":2013,"open":366,"high":374,"low":412,"close":365,"change":1125,"percent_change":2014,"volume":2015,"transactions":9,"vwap":365},"2025-06-04",-2.2,473800,{"date":2017,"open":791,"high":1867,"low":612,"close":620,"change":117,"percent_change":192,"volume":2018,"transactions":9,"vwap":620},"2025-06-03",724500,{"date":2020,"open":366,"high":669,"low":355,"close":544,"change":268,"percent_change":1077,"volume":2021,"transactions":9,"vwap":544},"2025-06-02",671300,{"date":2023,"open":791,"high":2024,"low":613,"close":552,"change":112,"percent_change":1817,"volume":2025,"transactions":9,"vwap":552},"2025-05-30",14.225,553200,{"date":2027,"open":335,"high":620,"low":384,"close":683,"change":593,"percent_change":1494,"volume":2028,"transactions":9,"vwap":683},"2025-05-29",417300,{"date":2030,"open":334,"high":385,"low":334,"close":628,"change":724,"percent_change":402,"volume":2031,"transactions":9,"vwap":628},"2025-05-28",488900,{"date":2033,"open":613,"high":613,"low":2034,"close":393,"change":358,"percent_change":359,"volume":2035,"transactions":9,"vwap":393},"2025-05-27",13.705,711700,{"date":2037,"open":628,"high":554,"low":1954,"close":537,"change":232,"percent_change":1442,"volume":2038,"transactions":9,"vwap":537},"2025-05-23",510200,{"date":2040,"open":753,"high":637,"low":2041,"close":753,"change":192,"percent_change":714,"volume":2042,"transactions":9,"vwap":753},"2025-05-22",13.821,697000,{"date":2044,"open":603,"high":611,"low":1976,"close":612,"change":555,"percent_change":556,"volume":2045,"transactions":9,"vwap":612},"2025-05-21",567800,{"date":2047,"open":1088,"high":1088,"low":551,"close":611,"change":348,"percent_change":1592,"volume":2048,"transactions":9,"vwap":611},"2025-05-20",635200,{"date":2050,"open":1145,"high":885,"low":783,"close":688,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":688},"2025-05-19",-0.27,-1.84,813400,{"date":2055,"open":688,"high":2056,"low":564,"close":1129,"change":127,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1129},"2025-05-16",14.665,1.74,1203600,{"date":2060,"open":778,"high":1088,"low":735,"close":1088,"change":1059,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1088},"2025-05-15",0.91,818000,{"date":2064,"open":562,"high":1779,"low":2065,"close":682,"change":308,"percent_change":565,"volume":2066,"transactions":9,"vwap":682},"2025-05-14",14.165,1233500,{"date":2068,"open":355,"high":582,"low":355,"close":791,"change":258,"percent_change":2069,"volume":2070,"transactions":9,"vwap":791},"2025-05-13",1.44,726500,{"date":2072,"open":806,"high":581,"low":266,"close":753,"change":523,"percent_change":2073,"volume":2074,"transactions":9,"vwap":753},"2025-05-12",-5.76,2540600,{"date":2076,"open":931,"high":2077,"low":2078,"close":1149,"change":268,"percent_change":1221,"volume":2079,"transactions":9,"vwap":1149},"2025-05-09",14.835,14.605,754600,{"date":2081,"open":1145,"high":1489,"low":662,"close":2082,"change":258,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-05-08",14.79,1.37,796300,{"date":2086,"open":1498,"high":1493,"low":2087,"close":1145,"change":1139,"percent_change":1089,"volume":2088,"transactions":9,"vwap":1145},"2025-05-07",14.505,650900,{"date":2090,"open":839,"high":2091,"low":1872,"close":1129,"change":112,"percent_change":1100,"volume":2092,"transactions":9,"vwap":1129},"2025-05-06",14.755,496400,{"date":2094,"open":951,"high":999,"low":668,"close":1364,"change":740,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1364},"2025-05-05",-2.61,487700,{"date":2098,"open":937,"high":1006,"low":1004,"close":945,"change":117,"percent_change":192,"volume":2099,"transactions":9,"vwap":945},"2025-05-02",462800,{"date":2101,"open":969,"high":937,"low":1066,"close":992,"change":1077,"percent_change":1616,"volume":2102,"transactions":9,"vwap":992},"2025-05-01",478600,{"date":2104,"open":994,"high":1026,"low":2105,"close":930,"change":289,"percent_change":2106,"volume":2107,"transactions":9,"vwap":930},"2025-04-30",14.765,2.08,736100,{"date":2109,"open":912,"high":938,"low":663,"close":914,"change":307,"percent_change":1059,"volume":2110,"transactions":9,"vwap":914},"2025-04-29",761100,{"date":2112,"open":1094,"high":924,"low":854,"close":1012,"change":112,"percent_change":1100,"volume":2113,"transactions":9,"vwap":1012},"2025-04-28",1057300,{"date":2115,"open":919,"high":914,"low":1488,"close":919,"change":583,"percent_change":1797,"volume":2116,"transactions":9,"vwap":919},"2025-04-25",886200,{"date":2118,"open":1063,"high":1352,"low":654,"close":924,"change":17,"percent_change":2119,"volume":745,"transactions":9,"vwap":924},"2025-04-24",2.33,{"date":2121,"open":1363,"high":1784,"low":1207,"close":1063,"change":1059,"percent_change":72,"volume":2122,"transactions":9,"vwap":1063},"2025-04-23",606600,{"date":184,"open":683,"high":1124,"low":683,"close":1144,"change":470,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1144},2.62,845700]