[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DXC":3,"homepage-market-summary":29,"stock-historical-DXC":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DXC","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},"DXC Technology Company","NYSE",null,"SERVICES-COMPUTER PROCESSING & DATA PREPARATION","DXC Technology Co is a vendor-independent IT services provider. The company's operating segment includes Global Business Services (GBS) and Global Infrastructure Services (GIS). It generates maximum revenue from the GIS segment. GIS offerings include Cloud and Security; IT Outsourcing and Modern Workplace. Geographically, it derives a majority of revenue from the Other Europe region.","115,000","Ashburn, VA",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":17,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},11.1,11.64,11.05,-0.54,-4.64,2054905.282343,20503,11.1929,15.68,7.9,3275054.125889264,41.1,11278,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},17.26,2811156,1026071831.472316,-23.61,"2025-04-22",[181,182,192,203,214,225,236,247,258,267,276,287,297,307,317,327,336,346,356,366,375,384,394,402,410,418,428,438,446,457,466,474,481,489,498,507,516,523,530,539,548,555,563,571,580,589,599,607,616,624,633,642,652,660,667,675,682,690,697,705,711,719,727,735,744,751,757,765,771,777,784,792,799,806,814,819,827,835,841,846,850,855,860,868,876,884,892,900,906,911,917,924,929,934,939,944,951,956,962,969,974,981,988,995,1002,1009,1016,1024,1030,1037,1043,1048,1052,1060,1068,1076,1083,1092,1098,1106,1112,1120,1128,1134,1139,1147,1155,1161,1166,1172,1177,1183,1188,1194,1202,1207,1212,1217,1222,1230,1234,1238,1246,1249,1255,1263,1270,1278,1284,1289,1293,1298,1304,1309,1313,1320,1327,1334,1340,1347,1354,1361,1370,1377,1386,1393,1402,1411,1418,1425,1430,1435,1442,1448,1455,1461,1469,1477,1484,1491,1498,1507,1512,1519,1527,1531,1537,1543,1547,1556,1560,1565,1572,1575,1578,1583,1590,1595,1601,1606,1612,1619,1623,1626,1630,1636,1644,1649,1655,1660,1667,1675,1680,1685,1691,1696,1700,1704,1710,1716,1722,1727,1735,1741,1745,1749,1755,1761,1767,1772,1777,1785,1788,1793,1798,1803,1808,1812,1815,1819,1822,1827,1832,1836,1840,1845,1851,1857,1861,1866,1872,1877,1883,1888,1892,1896,1900,1904,1909,1913,1918,1925,1931,1935,1939,1944,1949,1954,1961,1966,1970,1974,1979,1983,1988,1995,2000,2004,2007,2011,2016,2021,2024,2029,2033,2036,2042,2047,2051,2056,2059,2062,2066,2070,2074,2079,2083,2087,2091,2095,2100,2103,2109,2113,2116,2120,2124,2128,2133,2137,2143,2149,2156,2164,2171,2178,2184,2189,2193,2196,2201,2206,2211,2215,2218,2224,2232,2240,2247,2252,2257,2261,2266,2269,2273,2278,2283,2287,2291,2295,2301,2306,2310,2315,2318,2321,2324,2329,2334,2342,2349,2355,2361,2367,2371,2375,2381,2387,2392,2397,2400,2405,2408,2411,2415],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":185,"low":186,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",11.32,11.96,11.25,0.81,7.48,4062570.734876,39641,11.6712,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",10.41,10.885,10.24,10.83,0.5,4.84,3662126.390721,32359,10.783,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",10.22,10.4525,10.125,10.33,-0.02,-0.19,2007813.064441,20622,10.318,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",10.46,10.56,10.26,10.35,-0.3,-2.82,2648272.457848,24408,10.3661,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",10.75,10.89,10.615,10.65,-0.16,-1.48,2633867.621391,25919,10.6954,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",11,11.105,10.6,10.81,-0.07,-0.64,1800052.258522,19469,10.7765,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",10.93,11.185,10.84,10.88,-0.05,-0.46,1626638.838215,20904,10.9863,{"date":259,"open":260,"high":186,"low":261,"close":249,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",11.06,10.68,0.04,0.37,2583377.301211,21243,10.9089,{"date":268,"open":269,"high":270,"low":271,"close":228,"change":272,"percent_change":88,"volume":273,"transactions":274,"vwap":275},"2026-09-21",10.96,11.2,10.795,0.11,2608050.609871,27491,10.9249,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",11.41,11.45,10.73,10.78,-0.66,-5.77,9259098.463848,38393,10.8175,{"date":288,"open":17,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",11.675,11.38,11.44,-0.14,-1.21,1963913.024429,23973,11.4676,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":254,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",11.84,11.85,11.565,11.58,-3.82,2258262.298403,23291,11.6689,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":282,"volume":314,"transactions":315,"vwap":316},"2026-09-15",11.93,12.2,11.9,12.04,-0.08,2118652.418288,19601,12.0539,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":37,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",11.71,12.225,11.545,12.12,6.41,2753605.117819,28106,12.0255,{"date":328,"open":329,"high":278,"low":330,"close":331,"change":151,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",11.09,11.005,11.39,3.17,1788026.086307,20787,11.3026,{"date":337,"open":338,"high":339,"low":228,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",11.07,11.24,11.04,0.09,0.82,1721075.517949,21039,11.0374,{"date":347,"open":186,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",11.34,10.87,10.95,-0.26,-2.32,2290814.251744,25556,10.9803,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",11.46,11.02,11.21,-0.45,-3.86,2153542.57117,23672,11.1777,{"date":367,"open":368,"high":369,"low":278,"close":370,"change":111,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",11.48,11.825,11.66,-0.09,1796896.679866,22685,11.6454,{"date":376,"open":377,"high":185,"low":378,"close":379,"change":262,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",11.77,11.515,11.67,0.34,1819988.197452,21126,11.6682,{"date":385,"open":386,"high":387,"low":18,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",11.13,11.755,11.63,0.47,4.21,2311168.623902,23201,11.5357,{"date":395,"open":360,"high":290,"low":396,"close":397,"change":292,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",11.03,11.16,-1.24,1861500.966715,18810,11.1699,{"date":403,"open":340,"high":404,"low":238,"close":405,"change":341,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",11.375,11.3,0.8,4470804.065788,24452,11.2842,{"date":411,"open":238,"high":412,"low":238,"close":360,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",11.315,0.21,1.91,2342339.391283,22450,11.1968,{"date":419,"open":420,"high":421,"low":422,"close":238,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",10.67,11.035,10.64,0.45,4.27,2072506.860689,20952,10.9583,{"date":429,"open":430,"high":280,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",10.7,10.51,10.55,-0.34,-3.12,1879929.556462,17374,10.5706,{"date":439,"open":432,"high":440,"low":194,"close":228,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",10.9,0.26,2.45,2041771.002362,19897,10.764,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",10.86,10.915,10.61,10.63,-0.17,-1.57,2280237.599244,20580,10.7161,{"date":458,"open":451,"high":459,"low":240,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",10.975,10.8,0.1,0.93,1732332.662162,19361,10.7954,{"date":467,"open":468,"high":238,"low":422,"close":430,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",10.85,-0.15,-1.38,1707287.643676,18544,10.7312,{"date":475,"open":431,"high":476,"low":431,"close":468,"change":151,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",11.27,3.33,3198107.543121,31063,10.9873,{"date":482,"open":240,"high":420,"low":483,"close":484,"change":272,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-18",10.36,10.5,1.06,2174721.078288,27337,10.4915,{"date":490,"open":491,"high":241,"low":483,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",10.58,10.39,-0.4,-3.71,2751348.822997,25426,10.4428,{"date":499,"open":405,"high":290,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-14",10.72,10.79,-0.41,-3.66,2830119.558919,23692,10.8432,{"date":508,"open":509,"high":405,"low":510,"close":270,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-13",10.77,10.625,0.52,4.87,3392884.412984,28824,11.0582,{"date":517,"open":451,"high":509,"low":483,"close":261,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-12",-0.13,-1.2,2274115.033692,24639,10.6231,{"date":524,"open":241,"high":18,"low":261,"close":241,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-11",-0.1,-0.92,1858148.08937,21936,10.7987,{"date":531,"open":532,"high":396,"low":230,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-10",10.69,10.91,0.07,0.65,2281048.855502,20384,10.891,{"date":540,"open":541,"high":541,"low":542,"close":251,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-07",11.22,10.82,-0.25,-2.25,2259337.371246,28172,10.9312,{"date":549,"open":228,"high":16,"low":532,"close":329,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-06",-0.03,-0.27,4481295.111853,34075,11.0271,{"date":556,"open":238,"high":557,"low":251,"close":558,"change":461,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-05",11.285,11.12,0.91,4699540.737607,40216,11.1364,{"date":564,"open":281,"high":329,"low":565,"close":359,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-04",10.57,0.05,0.46,4020880.663543,40156,10.9214,{"date":572,"open":573,"high":574,"low":350,"close":575,"change":551,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-03",11.56,11.94,10.97,-2.4,4610878.854903,39821,11.1404,{"date":581,"open":582,"high":583,"low":584,"close":339,"change":585,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-31",11.19,11.815,10.985,0,10793330.882715,70953,11.3114,{"date":590,"open":591,"high":592,"low":593,"close":339,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-30",11.28,11.51,10.865,-0.53,-4.5,5400272.024207,46402,11.1615,{"date":600,"open":251,"high":601,"low":602,"close":377,"change":66,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-29",11.865,10.805,8.28,6153751.018894,55165,11.6384,{"date":608,"open":609,"high":610,"low":431,"close":349,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-28",10.62,11.15,0.51,4.92,4717557.908371,41278,10.9018,{"date":617,"open":618,"high":450,"low":618,"close":483,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-27",10.15,0.31,3.08,4057956.909401,37732,10.4364,{"date":625,"open":626,"high":627,"low":626,"close":628,"change":131,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-24",9.43,10.165,10.05,8.41,4051562.399873,33599,9.9955,{"date":634,"open":635,"high":636,"low":637,"close":635,"change":292,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-23",9.27,9.315,9.085,-1.49,2542359.710505,22919,9.2388,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":461,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-22",9.47,9.62,9.31,9.41,1.07,2429897.370942,25727,9.4125,{"date":653,"open":654,"high":655,"low":654,"close":646,"change":209,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-21",9.1,9.5,-0.21,2866686.464344,30911,9.3009,{"date":661,"open":662,"high":655,"low":663,"close":662,"change":292,"percent_change":232,"volume":664,"transactions":665,"vwap":666},"2026-07-20",9.33,9.065,3145903.090042,28703,9.3356,{"date":668,"open":669,"high":670,"low":671,"close":644,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":644},"2026-07-17",9.39,9.61,9.17,0.08,0.85,3257500,{"date":676,"open":677,"high":678,"low":679,"close":669,"change":341,"percent_change":680,"volume":681,"transactions":9,"vwap":669},"2026-07-16",9.52,9.67,9.16,0.97,3898200,{"date":683,"open":646,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-15",9.64,9.29,9.3,0.14,1.53,2559400,{"date":691,"open":671,"high":692,"low":693,"close":679,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":679},"2026-07-14",9.42,9.12,-0.55,-5.66,3469300,{"date":698,"open":699,"high":700,"low":677,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-13",9.56,9.86,9.71,0.39,4.18,2620200,{"date":706,"open":707,"high":678,"low":708,"close":709,"change":106,"percent_change":535,"volume":710,"transactions":9,"vwap":709},"2026-07-10",9.53,9.21,9.32,2838400,{"date":712,"open":669,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-09",9.54,9.04,9.26,-0.32,-3.34,3684000,{"date":720,"open":721,"high":722,"low":713,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-08",10.01,10.11,9.58,-0.58,-5.71,4029300,{"date":728,"open":729,"high":227,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-07",10.31,10.13,10.16,0.12,1.2,5389800,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-06",9.79,10.25,9.68,10.04,0.13,1.31,8227800,{"date":745,"open":746,"high":747,"low":746,"close":748,"change":263,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-07-02",9.65,9.92,9.91,3.88,5674200,{"date":752,"open":714,"high":753,"low":714,"close":713,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":713},"2026-07-01",9.75,0.69,7.8,6152100,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":111,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-06-30",8.9,8.94,8.57,8.85,-0.11,5599900,{"date":766,"open":767,"high":654,"low":768,"close":769,"change":262,"percent_change":423,"volume":770,"transactions":9,"vwap":769},"2026-06-29",8.97,8.82,8.86,6055000,{"date":772,"open":773,"high":759,"low":773,"close":768,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":768},"2026-06-26",8.23,0.59,7.17,27885400,{"date":778,"open":779,"high":780,"low":781,"close":773,"change":231,"percent_change":782,"volume":783,"transactions":9,"vwap":773},"2026-06-25",8.34,8.49,8.15,-1.91,3367900,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":111,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-24",8.3,8.58,8.27,8.39,-0.12,3532900,{"date":793,"open":779,"high":794,"low":795,"close":796,"change":732,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-23",8.55,8.21,8.4,1.45,4845000,{"date":800,"open":801,"high":802,"low":803,"close":603,"change":716,"percent_change":804,"volume":805,"transactions":9,"vwap":603},"2026-06-22",8.54,8.67,7.93,-3.72,5908400,{"date":807,"open":787,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-18",8.79,8.51,8.6,-0.37,-4.12,7183000,{"date":815,"open":816,"high":723,"low":817,"close":767,"change":351,"percent_change":221,"volume":818,"transactions":9,"vwap":767},"2026-06-17",9.05,8.91,6762000,{"date":820,"open":821,"high":647,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-16",8.95,8.72,9.23,0.42,4.77,3927000,{"date":828,"open":709,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-15",9.36,8.74,8.81,-0.36,-3.93,5677200,{"date":836,"open":821,"high":837,"low":838,"close":671,"change":151,"percent_change":839,"volume":840,"transactions":9,"vwap":671},"2026-06-12",9.35,8.76,3.97,4337800,{"date":842,"open":843,"high":693,"low":844,"close":768,"change":585,"percent_change":585,"volume":845,"transactions":9,"vwap":768},"2026-06-11",9,8.53,11251700,{"date":847,"open":822,"high":848,"low":761,"close":768,"change":550,"percent_change":433,"volume":849,"transactions":9,"vwap":768},"2026-06-10",9.09,4493900,{"date":851,"open":762,"high":852,"low":838,"close":762,"change":253,"percent_change":853,"volume":854,"transactions":9,"vwap":762},"2026-06-09",9.18,-0.56,4347600,{"date":856,"open":759,"high":816,"low":857,"close":759,"change":763,"percent_change":858,"volume":859,"transactions":9,"vwap":759},"2026-06-08",8.73,-1.22,4472000,{"date":861,"open":670,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-05",9.69,8.83,9.01,-0.5,-5.26,3624200,{"date":869,"open":870,"high":871,"low":635,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-04",9.4,9.7,9.51,0.36,3.93,4123500,{"date":877,"open":878,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-03",9.8,9.14,9.15,-0.85,-8.5,3739700,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":716,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-02",9.94,10.18,9.78,10,-3.1,3393800,{"date":893,"open":894,"high":565,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-01",10.12,9.96,10.32,0.41,4.14,4790600,{"date":901,"open":709,"high":889,"low":902,"close":748,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":748},"2026-05-29",9.19,0.64,6.9,7385600,{"date":907,"open":635,"high":908,"low":671,"close":635,"change":242,"percent_change":909,"volume":910,"transactions":9,"vwap":635},"2026-05-28",9.46,-0.75,3411000,{"date":912,"open":715,"high":913,"low":914,"close":915,"change":341,"percent_change":680,"volume":916,"transactions":9,"vwap":915},"2026-05-27",9.59,9.24,9.34,2721400,{"date":918,"open":669,"high":919,"low":920,"close":921,"change":543,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-05-26",9.49,9.13,9.25,-2.63,5066900,{"date":925,"open":686,"high":670,"low":635,"close":655,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":655},"2026-05-22",0.27,2.93,4213200,{"date":930,"open":931,"high":914,"low":762,"close":823,"change":741,"percent_change":932,"volume":933,"transactions":9,"vwap":823},"2026-05-21",8.96,1.43,5082700,{"date":935,"open":931,"high":635,"low":844,"close":654,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":654},"2026-05-20",0.17,1.9,4076100,{"date":940,"open":919,"high":684,"low":817,"close":941,"change":433,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-05-19",8.93,-3.67,5017800,{"date":945,"open":759,"high":946,"low":947,"close":635,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":635},"2026-05-18",9.37,8.64,0.33,3.69,8747100,{"date":952,"open":953,"high":931,"low":953,"close":760,"change":954,"percent_change":838,"volume":955,"transactions":9,"vwap":760},"2026-05-15",8.38,0.72,9648000,{"date":957,"open":786,"high":958,"low":959,"close":960,"change":585,"percent_change":585,"volume":961,"transactions":9,"vwap":960},"2026-05-14",8.61,8.16,8.22,5575100,{"date":963,"open":964,"high":965,"low":25,"close":960,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":960},"2026-05-13",8.7,8.75,-0.68,-7.64,9590500,{"date":970,"open":920,"high":692,"low":759,"close":759,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":759},"2026-05-12",0.02,0.23,11175300,{"date":975,"open":823,"high":976,"low":977,"close":978,"change":694,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-11",9.55,8.68,8.88,-5.83,8897500,{"date":982,"open":983,"high":984,"low":796,"close":626,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":626},"2026-05-08",10.02,10.28,-2.58,-21.48,16632600,{"date":989,"open":370,"high":990,"low":370,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-07",12.14,12.01,0.54,4.71,6195500,{"date":996,"open":311,"high":997,"low":278,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-06",11.91,11.47,-0.39,-3.29,4708400,{"date":1003,"open":1004,"high":1005,"low":184,"close":1006,"change":263,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-05",11.49,11.88,11.86,3.22,4385700,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1004,"change":999,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1004},"2026-05-04",11.87,12.02,11.31,-3.28,3700400,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1005,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1005},"2026-05-01",11.57,11.97,11.52,0.56,4.95,4047800,{"date":1025,"open":1026,"high":1027,"low":338,"close":184,"change":999,"percent_change":1028,"volume":1029,"transactions":9,"vwap":184},"2026-04-30",11.65,11.69,-3.33,5602100,{"date":1031,"open":1032,"high":1033,"low":291,"close":319,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":319},"2026-04-29",11.5,11.76,0.18,1.56,3713100,{"date":1038,"open":299,"high":1039,"low":1020,"close":1040,"change":253,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-04-28",12.1,11.53,-0.43,3562400,{"date":1044,"open":299,"high":1045,"low":573,"close":302,"change":220,"percent_change":1046,"volume":1047,"transactions":9,"vwap":302},"2026-04-27",12.17,-2.53,3173300,{"date":1049,"open":300,"high":1019,"low":1050,"close":1005,"change":550,"percent_change":543,"volume":1051,"transactions":9,"vwap":1005},"2026-04-24",11.55,2644900,{"date":1053,"open":1054,"high":1055,"low":1056,"close":997,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":997},"2026-04-23",12.5,12.58,11.6,-0.91,-7.1,4118300,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":220,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-22",13.17,13.2,12.73,12.82,-2.29,2665100,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":210,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-04-21",13.34,13.48,13.02,13.12,-1.43,3338400,{"date":1077,"open":1078,"high":1079,"low":1065,"close":1080,"change":380,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-04-20",12.92,13.54,13.31,2.62,2785400,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-17",12.89,13.24,12.74,12.97,0.28,2.21,2620800,{"date":1093,"open":1094,"high":1078,"low":1055,"close":1095,"change":106,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-16",12.78,12.69,0.48,2648700,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":926,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-15",12.54,12.96,12.53,12.63,2.18,2375200,{"date":1107,"open":1108,"high":1109,"low":1045,"close":1110,"change":672,"percent_change":535,"volume":1111,"transactions":9,"vwap":1110},"2026-04-14",12.35,12.64,12.36,2315600,{"date":1113,"open":290,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-13",12.29,11.23,12.28,0.84,7.34,4411600,{"date":1121,"open":1122,"high":1123,"low":1124,"close":291,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":291},"2026-04-10",12.52,12.6,11.33,-0.93,-7.52,4313900,{"date":1129,"open":1103,"high":1094,"low":1130,"close":1131,"change":716,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-09",12.31,12.37,-2.52,3774100,{"date":1135,"open":1136,"high":1063,"low":1095,"close":1095,"change":550,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1095},"2026-04-08",13.06,-0.24,2765100,{"date":1140,"open":1141,"high":1101,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-07",12.75,12.48,12.72,-0.04,-0.31,2531700,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":461,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-06",12.66,12.81,12.51,12.76,0.79,2599300,{"date":1156,"open":1157,"high":1158,"low":1116,"close":1149,"change":732,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1149},"2026-04-02",12.4,12.93,0.96,2298500,{"date":1162,"open":1163,"high":1065,"low":1164,"close":1100,"change":550,"percent_change":1137,"volume":1165,"transactions":9,"vwap":1100},"2026-04-01",12.65,12.33,2350800,{"date":1167,"open":1045,"high":1123,"low":312,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-03-31",12.57,0.62,5.19,2486000,{"date":1173,"open":311,"high":1174,"low":300,"close":1175,"change":687,"percent_change":59,"volume":1176,"transactions":9,"vwap":1175},"2026-03-30",12.13,11.95,2905200,{"date":1178,"open":991,"high":1179,"low":1027,"close":1180,"change":1181,"percent_change":434,"volume":1182,"transactions":9,"vwap":1180},"2026-03-27",12.05,11.81,-0.38,1594100,{"date":1184,"open":574,"high":1157,"low":574,"close":1185,"change":1034,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-26",12.19,1.5,1879400,{"date":1189,"open":1190,"high":1191,"low":370,"close":991,"change":702,"percent_change":1192,"volume":1193,"transactions":9,"vwap":991},"2026-03-25",11.79,12.03,3.36,2430300,{"date":1195,"open":1175,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-24",12.07,11.54,11.62,-0.51,-4.2,3188800,{"date":1203,"open":1204,"high":1130,"low":1175,"close":1174,"change":972,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1174},"2026-03-23",12.21,1.93,2667600,{"date":1208,"open":1175,"high":991,"low":1209,"close":311,"change":313,"percent_change":1210,"volume":1211,"transactions":9,"vwap":311},"2026-03-20",11.75,-0.67,4662300,{"date":1213,"open":573,"high":1191,"low":573,"close":1214,"change":141,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-03-19",11.98,2.74,3434400,{"date":1218,"open":319,"high":309,"low":1219,"close":370,"change":231,"percent_change":1220,"volume":1221,"transactions":9,"vwap":370},"2026-03-18",11.61,-1.35,2276500,{"date":1223,"open":1224,"high":1225,"low":1027,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-17",11.78,12.23,11.82,0.15,1.29,1702200,{"date":1231,"open":300,"high":1019,"low":1232,"close":379,"change":231,"percent_change":1220,"volume":1233,"transactions":9,"vwap":379},"2026-03-16",11.59,2439300,{"date":1235,"open":574,"high":1179,"low":1033,"close":1236,"change":763,"percent_change":526,"volume":1237,"transactions":9,"vwap":1236},"2026-03-13",11.83,2227100,{"date":1239,"open":1240,"high":1241,"low":1242,"close":574,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":574},"2026-03-12",12.08,12.39,11.89,-0.35,-2.85,1878500,{"date":1247,"open":1108,"high":1122,"low":991,"close":1114,"change":262,"percent_change":948,"volume":1248,"transactions":9,"vwap":1114},"2026-03-11",1615900,{"date":1250,"open":1142,"high":1142,"low":1251,"close":1252,"change":351,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-03-10",11.8,12.25,-2.08,2295600,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1151,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1151},"2026-03-09",12.67,12.87,12.22,-0.44,-3.4,2309300,{"date":1264,"open":1265,"high":1266,"low":1055,"close":1267,"change":1137,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-06",13.03,13.18,12.95,-1.82,2060200,{"date":1271,"open":1151,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-05",13.39,12.45,13.19,0.71,5.69,3641000,{"date":1279,"open":1280,"high":1281,"low":310,"close":1142,"change":1227,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1142},"2026-03-04",12.32,12.61,1.22,2211900,{"date":1285,"open":300,"high":1286,"low":300,"close":1164,"change":687,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1164},"2026-03-03",12.49,1.15,1654200,{"date":1290,"open":1259,"high":1151,"low":1039,"close":1185,"change":493,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1185},"2026-03-02",-3.18,3175700,{"date":1294,"open":1110,"high":1123,"low":1295,"close":1296,"change":253,"percent_change":493,"volume":1297,"transactions":9,"vwap":1296},"2026-02-27",12.18,12.59,2779200,{"date":1299,"open":1295,"high":1300,"low":1301,"close":1109,"change":774,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1109},"2026-02-26",13.01,12.11,4.9,3178300,{"date":1305,"open":1175,"high":1306,"low":1219,"close":1179,"change":741,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1179},"2026-02-25",12.15,1.09,2648000,{"date":1310,"open":1006,"high":1151,"low":1236,"close":1311,"change":534,"percent_change":774,"volume":1312,"transactions":9,"vwap":1311},"2026-02-24",11.92,3284500,{"date":1314,"open":1315,"high":1316,"low":299,"close":300,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":300},"2026-02-23",13.25,13.27,-1.5,-11.24,3638300,{"date":1321,"open":1086,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":534,"volume":1326,"transactions":9,"vwap":1324},"2026-02-20",13.56,13.14,13.35,0.01,2651900,{"date":1328,"open":1329,"high":1079,"low":1330,"close":1070,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1070},"2026-02-19",13.37,13,-0.22,-1.62,1834900,{"date":1335,"open":1272,"high":1336,"low":1337,"close":1322,"change":1034,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1322},"2026-02-18",13.85,13.23,1.35,2055100,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":111,"percent_change":242,"volume":1346,"transactions":9,"vwap":1345},"2026-02-17",13.55,13.73,13.21,13.38,2299200,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1272,"change":146,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1272},"2026-02-13",13.08,13.52,12.94,2.92,2861900,{"date":1355,"open":1356,"high":1357,"low":1152,"close":1300,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1300},"2026-02-12",13.88,13.9,-0.81,-5.86,3220000,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-02-11",14.6,14.8,13.8,13.82,-0.77,-5.28,3268100,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1374,"change":926,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-02-10",14.35,15.01,14.59,1.89,3272100,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-02-09",14.76,14.82,13.89,14.32,-0.88,-5.79,4628000,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1390,"change":101,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-02-06",14.21,15.32,15.2,7.12,2737700,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-02-05",14.11,14.53,14.03,14.19,-0.06,-0.42,2909500,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-04",13.95,14.55,13.41,14.25,0.75,5.56,4001500,{"date":1412,"open":1390,"high":1413,"low":1406,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-03",15.23,13.5,-1.78,-11.65,4787500,{"date":1419,"open":1407,"high":1420,"low":1421,"close":1422,"change":673,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-02-02",15.5,14.2,15.28,5.89,2980600,{"date":1426,"open":1163,"high":1427,"low":1123,"close":1428,"change":971,"percent_change":687,"volume":1429,"transactions":9,"vwap":1428},"2026-01-30",14.46,14.43,4929500,{"date":1431,"open":1432,"high":1427,"low":1404,"close":1433,"change":209,"percent_change":292,"volume":1434,"transactions":9,"vwap":1433},"2026-01-29",14.36,14.41,3435500,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1428,"change":1137,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1428},"2026-01-28",14.71,15,14.4,-1.64,1788100,{"date":1443,"open":1444,"high":1445,"low":1433,"close":1446,"change":313,"percent_change":19,"volume":1447,"transactions":9,"vwap":1446},"2026-01-27",14.72,14.75,14.67,1250900,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1445,"change":543,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1445},"2026-01-26",15.07,15.14,14.63,-1.67,1563900,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1438,"change":1137,"percent_change":453,"volume":1460,"transactions":9,"vwap":1438},"2026-01-23",15.22,15.3,14.97,1260000,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":441,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-01-22",15.16,15.41,15.05,15.24,1.74,1434700,{"date":1470,"open":1471,"high":1472,"low":1363,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-01-21",14.66,15.1,14.98,0.44,3.03,2211300,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1144,"percent_change":551,"volume":1483,"transactions":9,"vwap":1482},"2026-01-20",14.3,14.57,14.04,14.54,1984500,{"date":1485,"open":1379,"high":1486,"low":1487,"close":1488,"change":351,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-01-16",14.78,14.52,14.58,-1.75,1821300,{"date":1492,"open":71,"high":1493,"low":1494,"close":1495,"change":865,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-01-15",15.4,14.74,14.84,-3.26,1541400,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-01-14",14.91,15.59,14.89,15.34,0.43,2.88,1221000,{"date":1508,"open":1422,"high":1389,"low":1509,"close":1500,"change":351,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1500},"2026-01-13",14.79,-1.71,1230200,{"date":1513,"open":1514,"high":1515,"low":1438,"close":1516,"change":656,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-01-12",15.29,15.39,15.17,-1.37,1245700,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":141,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-01-09",15.26,15.48,15.06,15.38,2.12,1421200,{"date":1528,"open":1364,"high":1529,"low":1494,"close":1523,"change":1227,"percent_change":101,"volume":1530,"transactions":9,"vwap":1523},"2026-01-08",15.12,1167900,{"date":1532,"open":1437,"high":1533,"low":1534,"close":1500,"change":441,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1500},"2026-01-07",15.04,14.7,1.77,1459400,{"date":1538,"open":1539,"high":1540,"low":1381,"close":1540,"change":1169,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-01-06",13.98,14.65,4.42,2299500,{"date":1544,"open":1545,"high":1427,"low":1404,"close":1397,"change":253,"percent_change":832,"volume":1546,"transactions":9,"vwap":1397},"2026-01-05",13.99,1874900,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-01-02",14.77,14.95,14.05,14.08,-0.57,-3.89,1580000,{"date":1557,"open":1509,"high":1495,"low":1480,"close":1540,"change":1137,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1540},"2025-12-31",-1.61,1506300,{"date":1561,"open":1562,"high":1523,"low":1563,"close":1502,"change":1399,"percent_change":493,"volume":1564,"transactions":9,"vwap":1502},"2025-12-30",14.9,14.86,1378200,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1550,"change":469,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1550},"2025-12-29",14.99,15.11,14.92,-0.99,1500500,{"date":1573,"open":1568,"high":1529,"low":1459,"close":1472,"change":585,"percent_change":585,"volume":1574,"transactions":9,"vwap":1472},"2025-12-26",1121500,{"date":1576,"open":1438,"high":1463,"low":1438,"close":1472,"change":534,"percent_change":389,"volume":1577,"transactions":9,"vwap":1472},"2025-12-24",840000,{"date":1579,"open":1466,"high":71,"low":1373,"close":1580,"change":220,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-12-23",15.03,-1.96,1841000,{"date":1584,"open":1493,"high":1585,"low":1586,"close":1587,"change":525,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2025-12-22",15.51,15.25,15.33,-0.65,1693100,{"date":1591,"open":1514,"high":1522,"low":1592,"close":1593,"change":262,"percent_change":441,"volume":1594,"transactions":9,"vwap":1593},"2025-12-19",15.21,15.43,3992800,{"date":1596,"open":1586,"high":1597,"low":1390,"close":1515,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1515},"2025-12-18",15.63,0.2,1.32,2109800,{"date":1602,"open":1568,"high":24,"low":1603,"close":1604,"change":461,"percent_change":136,"volume":1605,"transactions":9,"vwap":1604},"2025-12-17",15.09,15.19,2153800,{"date":1607,"open":1593,"high":1608,"low":1523,"close":1603,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1603},"2025-12-16",15.52,-0.33,-2.14,2470500,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1616,"change":121,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-12-15",15.15,15.64,15.42,1.65,2531300,{"date":1620,"open":1586,"high":1503,"low":1621,"close":1516,"change":242,"percent_change":254,"volume":1622,"transactions":9,"vwap":1516},"2025-12-12",14.96,2956900,{"date":1624,"open":1523,"high":1389,"low":1523,"close":1466,"change":732,"percent_change":1153,"volume":1625,"transactions":9,"vwap":1466},"2025-12-11",2462400,{"date":1627,"open":1500,"high":1604,"low":1405,"close":1529,"change":672,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1529},"2025-12-10",0.53,2776400,{"date":1631,"open":1632,"high":1390,"low":1632,"close":1533,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1533},"2025-12-09",14.39,0.68,4.74,3144300,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1432,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1432},"2025-12-08",14.28,14.37,14,0.24,1.7,3137200,{"date":1645,"open":1404,"high":1646,"low":1381,"close":1647,"change":687,"percent_change":45,"volume":1648,"transactions":9,"vwap":1647},"2025-12-05",14.29,14.12,2048700,{"date":1650,"open":1651,"high":1551,"low":1652,"close":1539,"change":1089,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1539},"2025-12-04",13.77,13.67,2.04,2659700,{"date":1656,"open":1342,"high":1356,"low":1414,"close":1657,"change":687,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-12-03",13.7,1.03,1615500,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1322,"change":732,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1322},"2025-12-02",13.53,13.65,13.43,0.89,2468100,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1641,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-12-01",13.15,13.47,13.1,13.44,1.82,1474700,{"date":1676,"open":1677,"high":1664,"low":1678,"close":1063,"change":341,"percent_change":754,"volume":1679,"transactions":9,"vwap":1063},"2025-11-28",13.11,12.99,1128900,{"date":1681,"open":1136,"high":1682,"low":1683,"close":1677,"change":566,"percent_change":146,"volume":1684,"transactions":9,"vwap":1677},"2025-11-26",13.22,12.98,1976000,{"date":1686,"open":1085,"high":1063,"low":1687,"close":1136,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1136},"2025-11-25",12.79,0.29,2.27,2273300,{"date":1692,"open":1168,"high":1693,"low":1142,"close":1694,"change":1034,"percent_change":932,"volume":1695,"transactions":9,"vwap":1694},"2025-11-24",12.86,12.77,2512100,{"date":1697,"open":1164,"high":1258,"low":1130,"close":1296,"change":126,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1296},"2025-11-21",3.28,2046500,{"date":1701,"open":1039,"high":1204,"low":1226,"close":1185,"change":1598,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1185},"2025-11-20",1.67,2404800,{"date":1705,"open":1252,"high":1116,"low":1214,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-11-19",11.99,-0.23,-1.88,1991200,{"date":1711,"open":1110,"high":1712,"low":1713,"close":1259,"change":1137,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1259},"2025-11-18",12.47,12.16,-1.93,2224700,{"date":1717,"open":1718,"high":1085,"low":1108,"close":1719,"change":361,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-11-17",12.88,12.46,-3.49,2132000,{"date":1723,"open":1315,"high":1315,"low":1152,"close":1724,"change":502,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-11-14",12.91,-3.08,2392900,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1260,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-11-13",13.57,13.81,13.26,13.32,-3.2,2129500,{"date":1736,"open":1737,"high":1397,"low":1071,"close":1738,"change":1641,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-11-12",13.62,13.76,1.78,1985600,{"date":1742,"open":1743,"high":1737,"low":1272,"close":1350,"change":585,"percent_change":585,"volume":1744,"transactions":9,"vwap":1350},"2025-11-11",13.51,1148500,{"date":1746,"open":1071,"high":1747,"low":1349,"close":1350,"change":873,"percent_change":1215,"volume":1748,"transactions":9,"vwap":1350},"2025-11-10",13.66,1856300,{"date":1750,"open":1662,"high":1657,"low":1265,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-11-07",13.16,-0.48,-3.52,1679500,{"date":1756,"open":1366,"high":1545,"low":1757,"close":1758,"change":452,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-11-06",13.45,13.64,-1.23,1971700,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1730,"change":926,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1730},"2025-11-05",13.59,14.14,1.99,2522400,{"date":1768,"open":1769,"high":1652,"low":1072,"close":1079,"change":926,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1079},"2025-11-04",13.05,2.03,2829600,{"date":1773,"open":1551,"high":1774,"low":1323,"close":1316,"change":1125,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1316},"2025-11-03",14.09,-6.55,3267600,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1421,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1421},"2025-10-31",13.94,14.44,13.42,1.26,9.74,5599200,{"date":1786,"open":1678,"high":1731,"low":1078,"close":1351,"change":1707,"percent_change":1489,"volume":1787,"transactions":9,"vwap":1351},"2025-10-30",2677700,{"date":1789,"open":1790,"high":1729,"low":1671,"close":1062,"change":210,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1062},"2025-10-29",13.46,-1.42,1965200,{"date":1794,"open":1080,"high":1322,"low":1316,"close":1795,"change":242,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-10-28",13.36,-0.52,2203000,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1664,"change":763,"percent_change":1358,"volume":1802,"transactions":9,"vwap":1664},"2025-10-27",13.72,13.4,1537300,{"date":1804,"open":1743,"high":1758,"low":1805,"close":1079,"change":936,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1079},"2025-10-24",13.49,1.27,1384400,{"date":1809,"open":1810,"high":1329,"low":1073,"close":1329,"change":461,"percent_change":1408,"volume":1811,"transactions":9,"vwap":1329},"2025-10-23",13.13,1687800,{"date":1813,"open":1063,"high":1790,"low":1349,"close":1316,"change":585,"percent_change":585,"volume":1814,"transactions":9,"vwap":1316},"2025-10-22",1667300,{"date":1816,"open":1330,"high":1664,"low":1678,"close":1316,"change":1089,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1316},"2025-10-21",2.16,1469600,{"date":1820,"open":1088,"high":1671,"low":1065,"close":1678,"change":687,"percent_change":1307,"volume":1821,"transactions":9,"vwap":1678},"2025-10-20",1401800,{"date":1823,"open":1095,"high":1330,"low":1095,"close":1824,"change":1825,"percent_change":972,"volume":1826,"transactions":9,"vwap":1824},"2025-10-17",12.85,0.03,1137000,{"date":1828,"open":1829,"high":1073,"low":1103,"close":1065,"change":1830,"percent_change":1610,"volume":1831,"transactions":9,"vwap":1065},"2025-10-16",13.07,-0.28,2150400,{"date":1833,"open":1406,"high":1664,"low":1349,"close":1671,"change":1331,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1671},"2025-10-15",-1.65,1233000,{"date":1837,"open":1265,"high":1414,"low":1678,"close":1732,"change":461,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1732},"2025-10-14",0.76,1371000,{"date":1841,"open":1842,"high":1315,"low":1267,"close":1682,"change":948,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1682},"2025-10-13",13.09,2.56,1408800,{"date":1846,"open":1758,"high":1758,"low":1847,"close":1085,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1085},"2025-10-10",12.83,-0.69,-5.08,1700200,{"date":1852,"open":1345,"high":1853,"low":1062,"close":1854,"change":1641,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-10-09",13.6,13.58,1.8,1279800,{"date":1858,"open":1795,"high":1322,"low":1859,"close":1070,"change":106,"percent_change":423,"volume":1860,"transactions":9,"vwap":1070},"2025-10-08",13.29,1344300,{"date":1862,"open":1737,"high":1663,"low":1063,"close":1863,"change":716,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-10-07",13.28,-2.35,2048800,{"date":1867,"open":1336,"high":1868,"low":1853,"close":1853,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1853},"2025-10-06",13.92,-0.2,-1.45,1339700,{"date":1873,"open":1747,"high":1404,"low":1874,"close":1365,"change":413,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1365},"2025-10-03",13.61,1.55,2491200,{"date":1878,"open":1879,"high":1880,"low":1854,"close":1763,"change":656,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1763},"2025-10-02",13.84,14.01,-1.52,1690600,{"date":1884,"open":1342,"high":1885,"low":1071,"close":1365,"change":936,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1365},"2025-10-01",13.87,1.25,1826700,{"date":1889,"open":1874,"high":1738,"low":1790,"close":1890,"change":585,"percent_change":585,"volume":1891,"transactions":9,"vwap":1890},"2025-09-30",13.63,1468400,{"date":1893,"open":1774,"high":1774,"low":1890,"close":1890,"change":1181,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1890},"2025-09-29",-2.71,2342500,{"date":1897,"open":1080,"high":1764,"low":1315,"close":1880,"change":158,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1880},"2025-09-26",5.58,2986900,{"date":1901,"open":1730,"high":1879,"low":1842,"close":1316,"change":1210,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1316},"2025-09-25",-4.81,2164300,{"date":1905,"open":1651,"high":1906,"low":1343,"close":1779,"change":926,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1779},"2025-09-24",14.06,1.98,1735000,{"date":1910,"open":1432,"high":1432,"low":1652,"close":1652,"change":243,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1652},"2025-09-23",-4.47,1996800,{"date":1914,"open":1651,"high":1382,"low":1651,"close":1915,"change":511,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-09-22",14.31,3.77,1842900,{"date":1919,"open":1920,"high":1921,"low":1651,"close":1922,"change":1752,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-09-19",14.34,14.42,13.79,-3.36,4246400,{"date":1926,"open":1647,"high":1920,"low":1927,"close":1928,"change":1089,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-09-18",14.07,14.27,2,1581900,{"date":1932,"open":1551,"high":1933,"low":1779,"close":1545,"change":313,"percent_change":1553,"volume":1934,"transactions":9,"vwap":1545},"2025-09-17",14.47,1663800,{"date":1936,"open":1404,"high":1937,"low":1356,"close":1927,"change":1938,"percent_change":1287,"volume":1760,"transactions":9,"vwap":1927},"2025-09-16",14.16,0.16,{"date":1940,"open":1421,"high":1638,"low":1879,"close":1941,"change":763,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-09-15",13.91,-0.78,1309900,{"date":1945,"open":1428,"high":1482,"low":1946,"close":1946,"change":594,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-09-12",14.02,-3.64,1657100,{"date":1950,"open":1407,"high":1480,"low":1951,"close":1405,"change":948,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1405},"2025-09-11",14.17,2.32,1826800,{"date":1955,"open":1433,"high":1956,"low":1957,"close":1958,"change":656,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-09-10",14.49,14.1,14.22,-1.46,1941100,{"date":1962,"open":1963,"high":1964,"low":1433,"close":1428,"change":1331,"percent_change":1317,"volume":1965,"transactions":9,"vwap":1428},"2025-09-09",14.64,14.73,1593400,{"date":1967,"open":1494,"high":1494,"low":1432,"close":1540,"change":292,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1540},"2025-09-08",-0.95,1892100,{"date":1971,"open":1488,"high":1533,"low":1972,"close":1509,"change":1688,"percent_change":1929,"volume":1973,"transactions":9,"vwap":1509},"2025-09-05",14.48,1787200,{"date":1975,"open":1439,"high":1976,"low":1927,"close":1977,"change":585,"percent_change":585,"volume":1978,"transactions":9,"vwap":1977},"2025-09-04",14.61,14.5,1612900,{"date":1980,"open":1920,"high":1977,"low":1981,"close":1977,"change":936,"percent_change":59,"volume":1982,"transactions":9,"vwap":1977},"2025-09-03",14.23,1531300,{"date":1984,"open":1951,"high":1428,"low":1957,"close":1985,"change":790,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-09-02",14.33,-0.83,1124800,{"date":1989,"open":1990,"high":1991,"low":1937,"close":1992,"change":441,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-08-29",14.18,14.62,14.45,1.83,1737400,{"date":1996,"open":1433,"high":1433,"low":1997,"close":1398,"change":790,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1398},"2025-08-28",14.13,-0.84,1532100,{"date":2001,"open":1951,"high":1780,"low":2002,"close":1915,"change":1938,"percent_change":116,"volume":2003,"transactions":9,"vwap":1915},"2025-08-27",14.15,1597200,{"date":2005,"open":1906,"high":1421,"low":1481,"close":2002,"change":106,"percent_change":1504,"volume":2006,"transactions":9,"vwap":2002},"2025-08-26",1715900,{"date":2008,"open":1421,"high":1407,"low":1397,"close":1774,"change":231,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1774},"2025-08-25",-1.12,1132300,{"date":2012,"open":2013,"high":1433,"low":1651,"close":1407,"change":992,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1407},"2025-08-22",13.83,3.94,1426600,{"date":2017,"open":1737,"high":2018,"low":1342,"close":2019,"change":1325,"percent_change":534,"volume":2020,"transactions":9,"vwap":2019},"2025-08-21",13.75,13.71,1217400,{"date":2022,"open":1336,"high":1880,"low":1657,"close":1657,"change":551,"percent_change":1714,"volume":2023,"transactions":9,"vwap":1657},"2025-08-20",1351600,{"date":2025,"open":1640,"high":2026,"low":1885,"close":2027,"change":566,"percent_change":873,"volume":2028,"transactions":9,"vwap":2027},"2025-08-19",14.26,13.97,1731900,{"date":2030,"open":2031,"high":1539,"low":1662,"close":1868,"change":413,"percent_change":688,"volume":2032,"transactions":9,"vwap":1868},"2025-08-18",13.68,1853900,{"date":2034,"open":1651,"high":1906,"low":2019,"close":2019,"change":242,"percent_change":1199,"volume":2035,"transactions":9,"vwap":2019},"2025-08-15",1529000,{"date":2037,"open":1657,"high":2038,"low":1853,"close":2039,"change":763,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-08-14",13.86,13.78,-0.79,1192600,{"date":2043,"open":1324,"high":1404,"low":1859,"close":1381,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1381},"2025-08-13",0.63,4.75,1492800,{"date":2048,"open":1085,"high":1781,"low":1824,"close":1731,"change":897,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1731},"2025-08-12",3.19,1610700,{"date":2052,"open":1062,"high":1743,"low":1094,"close":1824,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1824},"2025-08-11",-0.29,-2.21,1905300,{"date":2057,"open":1682,"high":1664,"low":1073,"close":1323,"change":763,"percent_change":1986,"volume":2058,"transactions":9,"vwap":1323},"2025-08-08",1311600,{"date":2060,"open":1672,"high":1071,"low":1669,"close":1315,"change":585,"percent_change":585,"volume":2061,"transactions":9,"vwap":1315},"2025-08-07",2024200,{"date":2063,"open":2064,"high":1781,"low":1751,"close":1315,"change":971,"percent_change":1227,"volume":2065,"transactions":9,"vwap":1315},"2025-08-06",13.3,1930100,{"date":2067,"open":1272,"high":1670,"low":1824,"close":1337,"change":763,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1337},"2025-08-05",-0.82,2844300,{"date":2071,"open":1671,"high":1406,"low":1150,"close":1070,"change":1096,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1070},"2025-08-04",3.73,2145300,{"date":2075,"open":1662,"high":1737,"low":2076,"close":1693,"change":909,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1693},"2025-08-01",12.24,-5.51,5093500,{"date":2080,"open":1747,"high":2013,"low":1071,"close":1874,"change":790,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1874},"2025-07-31",-0.87,3432300,{"date":2084,"open":1951,"high":1951,"low":2031,"close":1343,"change":493,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1343},"2025-07-30",-2.83,2051100,{"date":2088,"open":1928,"high":1479,"low":1539,"close":1997,"change":525,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1997},"2025-07-29",-0.7,1826200,{"date":2092,"open":1428,"high":1972,"low":1388,"close":1981,"change":242,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1981},"2025-07-28",-0.49,1298500,{"date":2096,"open":2097,"high":1363,"low":1388,"close":1479,"change":2053,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1479},"2025-07-25",14.56,-1.99,1768700,{"date":2101,"open":1446,"high":1494,"low":1428,"close":1374,"change":1137,"percent_change":1332,"volume":2102,"transactions":9,"vwap":1374},"2025-07-24",2554500,{"date":2104,"open":2105,"high":2106,"low":1976,"close":2105,"change":1598,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-07-23",14.83,14.93,1.37,1398600,{"date":2110,"open":1977,"high":1364,"low":1780,"close":1452,"change":1089,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1452},"2025-07-22",1.95,1318300,{"date":2114,"open":1977,"high":1963,"low":1928,"close":1372,"change":1144,"percent_change":1830,"volume":2115,"transactions":9,"vwap":1372},"2025-07-21",1316900,{"date":2117,"open":1963,"high":1379,"low":1638,"close":1632,"change":452,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1632},"2025-07-18",-1.17,1126100,{"date":2121,"open":1915,"high":1452,"low":1479,"close":2097,"change":121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2097},"2025-07-17",1.75,1324600,{"date":2125,"open":1432,"high":1972,"low":1398,"close":1915,"change":2126,"percent_change":1338,"volume":2127,"transactions":9,"vwap":1915},"2025-07-16",0.19,1528700,{"date":2129,"open":2130,"high":2097,"low":1927,"close":1647,"change":716,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1647},"2025-07-15",14.51,-2.22,1387200,{"date":2134,"open":1479,"high":1933,"low":1398,"close":1780,"change":687,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1780},"2025-07-14",0.98,1493200,{"date":2138,"open":2139,"high":1473,"low":2140,"close":1479,"change":1358,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1479},"2025-07-11",14.81,14.24,-5.36,1810500,{"date":2144,"open":2145,"high":2146,"low":1603,"close":1568,"change":2147,"percent_change":303,"volume":2148,"transactions":9,"vwap":1568},"2025-07-10",15.7,15.79,-0.6,2403000,{"date":2150,"open":2151,"high":2152,"low":1503,"close":2153,"change":1609,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-07-09",16.030001,16.059999,15.71,-2.06,1858200,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":423,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-07-08",15.85,16.42,15.77,16.040001,2.89,1730800,{"date":2165,"open":2166,"high":2167,"low":2168,"close":1501,"change":1588,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1501},"2025-07-07",15.95,16.45,15.58,-4,1847700,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":1089,"percent_change":2122,"volume":2177,"transactions":9,"vwap":2176},"2025-07-03",16,16.38,15.92,16.24,1684400,{"date":2179,"open":2180,"high":2161,"low":2181,"close":2182,"change":262,"percent_change":121,"volume":2183,"transactions":9,"vwap":2182},"2025-07-02",15.98,15.61,15.96,2254200,{"date":2185,"open":1451,"high":2186,"low":1472,"close":2175,"change":2044,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2175},"2025-07-01",16.14,4.12,2704800,{"date":2190,"open":1523,"high":1503,"low":1580,"close":1514,"change":441,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1514},"2025-06-30",1.73,1890700,{"date":2194,"open":1521,"high":1524,"low":1446,"close":1580,"change":452,"percent_change":2009,"volume":2195,"transactions":9,"vwap":1580},"2025-06-27",1951300,{"date":2197,"open":1603,"high":71,"low":1373,"close":1390,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1390},"2025-06-26",0.22,1.47,1367200,{"date":2202,"open":1592,"high":2203,"low":1621,"close":1473,"change":210,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1473},"2025-06-25",15.37,-1.25,1507500,{"date":2207,"open":2208,"high":2209,"low":1540,"close":1516,"change":992,"percent_change":949,"volume":2210,"transactions":9,"vwap":1516},"2025-06-24",14.87,15.27,2150700,{"date":2212,"open":1981,"high":2213,"low":1951,"close":1452,"change":897,"percent_change":1505,"volume":2214,"transactions":9,"vwap":1452},"2025-06-23",14.69,1958200,{"date":2216,"open":1540,"high":2105,"low":1997,"close":1958,"change":19,"percent_change":503,"volume":2217,"transactions":9,"vwap":1958},"2025-06-20",3478800,{"date":2219,"open":2220,"high":2146,"low":1540,"close":1379,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":1379},"2025-06-18",15.54,-0.8,-5.14,2439100,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":716,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-06-17",15.67,15.9,15.44,15.56,-2.02,1794400,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":1205,"volume":2239,"transactions":9,"vwap":2237},"2025-06-16",15.75,15.99,15.69,15.88,0.3,1808300,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2168,"change":1830,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2168},"2025-06-13",15.53,15.76,15.46,-1.77,1617900,{"date":2248,"open":2249,"high":2175,"low":2226,"close":2250,"change":763,"percent_change":1848,"volume":2251,"transactions":9,"vwap":2250},"2025-06-12",15.73,15.86,1366700,{"date":2253,"open":2235,"high":2161,"low":2254,"close":2255,"change":971,"percent_change":741,"volume":2256,"transactions":9,"vwap":2255},"2025-06-11",15.83,15.97,1248700,{"date":2258,"open":2243,"high":2180,"low":1615,"close":2166,"change":151,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2166},"2025-06-10",2.24,1985200,{"date":2262,"open":2175,"high":2173,"low":2263,"close":2263,"change":231,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-06-09",15.6,-1.02,1229700,{"date":2267,"open":2226,"high":2250,"low":2226,"close":2243,"change":926,"percent_change":1467,"volume":2268,"transactions":9,"vwap":2243},"2025-06-06",1530300,{"date":2270,"open":1522,"high":24,"low":1521,"close":2271,"change":262,"percent_change":441,"volume":2272,"transactions":9,"vwap":2271},"2025-06-05",15.49,1304200,{"date":2274,"open":1463,"high":2220,"low":1463,"close":2275,"change":146,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-06-04",15.45,2.52,1873500,{"date":2279,"open":1494,"high":2280,"low":1534,"close":1450,"change":121,"percent_change":2281,"volume":2282,"transactions":9,"vwap":1450},"2025-06-03",15.08,1.69,1732800,{"date":2284,"open":1614,"high":1604,"low":1534,"close":1380,"change":1181,"percent_change":2285,"volume":2286,"transactions":9,"vwap":1380},"2025-06-02",-2.5,1822100,{"date":2288,"open":1464,"high":1616,"low":1567,"close":1390,"change":351,"percent_change":2289,"volume":2290,"transactions":9,"vwap":1390},"2025-05-30",-1.68,2213000,{"date":2292,"open":1568,"high":2220,"low":1473,"close":2244,"change":511,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2244},"2025-05-29",3.48,2136900,{"date":2296,"open":1493,"high":2297,"low":1569,"close":2298,"change":1400,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-05-28",15.55,14.94,-2.73,1345000,{"date":2302,"open":1473,"high":2228,"low":1976,"close":2303,"change":2304,"percent_change":898,"volume":2305,"transactions":9,"vwap":2303},"2025-05-27",15.36,0.61,3622400,{"date":2307,"open":1549,"high":1523,"low":1444,"close":1445,"change":1400,"percent_change":2308,"volume":2309,"transactions":9,"vwap":1445},"2025-05-23",-2.77,1431000,{"date":2311,"open":2312,"high":1389,"low":2312,"close":1516,"change":897,"percent_change":2313,"volume":2314,"transactions":9,"vwap":1516},"2025-05-22",14.68,2.78,2170200,{"date":2316,"open":1516,"high":1616,"low":1444,"close":1379,"change":1796,"percent_change":1261,"volume":2317,"transactions":9,"vwap":1379},"2025-05-21",1708100,{"date":2319,"open":1503,"high":2244,"low":1472,"close":1422,"change":111,"percent_change":242,"volume":2320,"transactions":9,"vwap":1422},"2025-05-20",1986700,{"date":2322,"open":1521,"high":2242,"low":2280,"close":1514,"change":971,"percent_change":741,"volume":2323,"transactions":9,"vwap":1514},"2025-05-19",2151000,{"date":2325,"open":2326,"high":2326,"low":1390,"close":2209,"change":909,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2209},"2025-05-16",16.01,-4.68,2859300,{"date":2330,"open":1356,"high":2331,"low":1356,"close":2332,"change":19,"percent_change":1496,"volume":2333,"transactions":9,"vwap":2332},"2025-05-15",16.11,16.02,4164500,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":1181,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-05-14",16.91,17.07,16.17,16.56,-2.24,3184400,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":936,"percent_change":101,"volume":2348,"transactions":9,"vwap":2347},"2025-05-13",16.77,17.14,16.68,16.94,1376600,{"date":2350,"open":2351,"high":175,"low":2352,"close":2344,"change":511,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2344},"2025-05-12",17,16.57,3.2,1477600,{"date":2356,"open":2173,"high":2357,"low":2254,"close":2358,"change":702,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-05-09",16.28,16.25,2.46,1251800,{"date":2362,"open":2363,"high":2364,"low":1615,"close":2250,"change":126,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2250},"2025-05-08",15.66,16.18,2.59,994800,{"date":2368,"open":2145,"high":2369,"low":1604,"close":2244,"change":253,"percent_change":716,"volume":2370,"transactions":9,"vwap":2244},"2025-05-07",15.81,724100,{"date":2372,"open":24,"high":2182,"low":1522,"close":1585,"change":811,"percent_change":2373,"volume":2374,"transactions":9,"vwap":1585},"2025-05-06",-2.33,1085600,{"date":2376,"open":2377,"high":2378,"low":2249,"close":2237,"change":210,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2237},"2025-05-05",15.87,16.19,-1.18,790900,{"date":2382,"open":2173,"high":2383,"low":2227,"close":2384,"change":146,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-05-02",16.3,16.07,2.42,815900,{"date":2388,"open":2389,"high":2235,"low":2263,"close":2236,"change":936,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2236},"2025-05-01",15.72,1.1,1044500,{"date":2393,"open":1524,"high":2220,"low":2394,"close":1608,"change":656,"percent_change":2395,"volume":2396,"transactions":9,"vwap":1608},"2025-04-30",15.02,-1.34,1099800,{"date":2398,"open":1615,"high":2158,"low":2297,"close":2249,"change":672,"percent_change":611,"volume":2399,"transactions":9,"vwap":2249},"2025-04-29",749700,{"date":2401,"open":1515,"high":2158,"low":1515,"close":2402,"change":151,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-04-28",15.65,2.29,1437600,{"date":2406,"open":1514,"high":1515,"low":1523,"close":1458,"change":1399,"percent_change":999,"volume":2407,"transactions":9,"vwap":1458},"2025-04-25",813600,{"date":2409,"open":1580,"high":1464,"low":1373,"close":2303,"change":1598,"percent_change":1599,"volume":2410,"transactions":9,"vwap":2303},"2025-04-24",1052000,{"date":2412,"open":1472,"high":1420,"low":1438,"close":1463,"change":2044,"percent_change":2413,"volume":2414,"transactions":9,"vwap":1463},"2025-04-23",4.34,1536400,{"date":179,"open":2140,"high":1452,"low":1997,"close":1396,"change":1688,"percent_change":1653,"volume":2416,"transactions":9,"vwap":1396},1247700]