[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ELAN":3,"homepage-market-summary":30,"stock-historical-ELAN":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ELAN","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},"Elanco Animal Health Incorporated Common Stock","NYSE",null,"PHARMACEUTICAL PREPARATIONS","Elanco Animal Health is an animal health company that is engaged in developing, manufacturing, and marketing pharma products for companion and food animals. It spun off from Eli Lilly in 2018 and acquired Janssen Animal Health in 2011, Novartis Animal Health in 2014, Boehringer Ingelheim Vetmedica in 2017, and Bayer Animal Health in 2020. The company's operations are conducted globally, and it sells its products in over 90 countries. It offers a range of food animal products used in cattle, sheep, poultry, and swine production.","9,900","Indianapolis, IN",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},22.14,22.04,22.36,21.77,0.37,1.7,4988278.001278,41528,22.1252,27.98,19.4,5598428.284759516,31.9,2019,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},8.59,5928605,2163940971.189879,149.04,"2025-04-22",[182,183,193,204,215,226,236,244,255,265,275,286,297,306,317,328,338,347,358,369,380,391,400,408,418,429,439,448,459,468,477,487,496,507,515,526,534,544,553,563,572,581,591,601,611,621,631,641,652,662,670,681,691,700,709,715,722,727,735,742,750,758,766,774,779,786,793,800,808,813,819,824,831,836,842,848,855,862,868,876,882,887,894,899,905,913,919,925,929,936,941,947,955,962,971,977,984,993,1001,1009,1017,1022,1030,1038,1045,1052,1057,1061,1069,1076,1081,1087,1093,1100,1104,1109,1113,1118,1125,1132,1136,1141,1145,1149,1155,1160,1166,1169,1177,1182,1187,1193,1200,1208,1212,1216,1223,1228,1233,1240,1245,1251,1258,1264,1268,1274,1279,1284,1291,1299,1307,1312,1320,1327,1332,1338,1343,1348,1352,1356,1361,1367,1372,1377,1382,1387,1391,1394,1401,1405,1409,1412,1416,1420,1424,1429,1434,1437,1441,1446,1452,1456,1461,1464,1469,1475,1481,1487,1493,1498,1504,1507,1511,1516,1519,1525,1530,1534,1537,1542,1547,1554,1560,1566,1571,1579,1585,1591,1596,1601,1604,1609,1613,1616,1620,1626,1632,1638,1643,1648,1655,1661,1665,1670,1675,1680,1685,1691,1696,1700,1704,1708,1712,1718,1722,1725,1728,1732,1737,1741,1749,1755,1762,1770,1778,1786,1794,1800,1805,1812,1819,1824,1830,1836,1844,1849,1854,1861,1868,1876,1883,1888,1894,1901,1909,1916,1921,1928,1935,1941,1946,1952,1959,1966,1974,1980,1985,1993,1999,2005,2012,2017,2024,2029,2033,2039,2046,2053,2060,2068,2074,2082,2090,2098,2105,2112,2120,2127,2134,2142,2150,2158,2164,2170,2176,2184,2191,2198,2202,2207,2212,2217,2223,2230,2234,2239,2243,2250,2256,2261,2267,2274,2281,2287,2294,2299,2306,2312,2319,2325,2328,2334,2339,2346,2352,2358,2363,2367,2372,2375,2381,2388,2395,2402,2409,2416,2423,2429,2434,2439,2445,2452,2460,2466,2474,2481,2486,2494,2501,2506,2512,2517,2521,2528,2534],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",22.32,22.5,21.62,-0.62,-2.77,5850634.348869,53176,21.8607,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",22.6,22.86,22.35,22.39,-0.22,-0.97,5364869.996231,43827,22.5335,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",22.48,22.685,22.16,22.61,0.16,0.71,5405628.719613,44450,22.4888,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",22.01,22.635,21.92,22.45,0.14,0.63,6593501.099662,46340,22.4229,{"date":227,"open":197,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",22.715,22.1,22.31,-0.04,-0.18,6454565.138413,48289,22.3858,{"date":237,"open":238,"high":239,"low":240,"close":197,"change":199,"percent_change":200,"volume":241,"transactions":242,"vwap":243},"2026-09-24",22.59,22.626,21.75,7643637.973711,59546,22.1834,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",22.82,23.385,22.51,22.57,-0.36,-1.57,5336481.902885,45282,22.7168,{"date":256,"open":257,"high":258,"low":248,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",22.53,23.18,22.93,0.5,2.23,5608854.678061,44330,22.9368,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",22.58,22.165,22.43,0.01,0.04,4608548.387841,39386,22.4463,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",22.77,22.88,22.275,22.42,-0.32,-1.41,7946788.843325,47895,22.4745,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",23.34,23.63,22.725,22.74,-0.12,-0.52,4609686.121048,42776,22.9501,{"date":298,"open":299,"high":300,"low":207,"close":196,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",23.08,23.4,-0.14,-0.61,7030012.276063,53294,23.044,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",23.16,23.47,22.65,23,-0.15,-0.65,7863263.086374,64293,23.0197,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",23.5,23.52,23.02,23.15,-0.02,-0.09,3860339.101155,37800,23.2044,{"date":329,"open":330,"high":331,"low":310,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",23.2,23.32,23.17,0.31,1.36,4738375.199987,44147,23.0023,{"date":339,"open":340,"high":341,"low":196,"close":196,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",23.37,23.61,-0.69,-2.93,5633884.796844,49208,23.0317,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",23.91,23.96,23.495,23.55,-0.42,-1.75,3881470.385388,35167,23.6981,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",24.37,24.38,23.87,23.97,-0.53,-2.16,3911129.887856,37243,24.0015,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",24.2,24.71,24,24.5,0.08,0.33,3718067.074668,36411,24.4336,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",24.94,25.065,23.74,24.42,-0.26,-1.05,5924706.453409,51019,24.2117,{"date":392,"open":363,"high":393,"low":362,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",24.92,24.68,0.77,3.22,6717264.551902,52419,24.6516,{"date":401,"open":402,"high":403,"low":404,"close":349,"change":112,"percent_change":231,"volume":405,"transactions":406,"vwap":407},"2026-09-01",24.04,24.395,23.9,3946857.027076,36316,24.0612,{"date":409,"open":363,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",24.015,23.41,23.92,-0.19,-0.79,5359883.873303,39251,23.8792,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",24.45,24.755,23.99,24.11,-0.38,-1.55,4165479.101842,39613,24.1707,{"date":430,"open":431,"high":432,"low":385,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",24.91,25.04,24.49,-0.59,-2.35,4093484.180062,42264,24.6224,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":112,"percent_change":231,"volume":445,"transactions":446,"vwap":447},"2026-08-26",25.02,25.19,24.84,25.08,4153362.837137,40992,25.0581,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",24.6,25.405,24.46,25.09,0.67,2.74,5311816.372503,42869,25.0319,{"date":460,"open":423,"high":461,"low":462,"close":385,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",24.54,24.03,0.45,1.88,3952173.992565,39693,24.3157,{"date":469,"open":349,"high":470,"low":471,"close":363,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",24.15,23.685,0.41,1.74,4757078.776607,40060,23.9745,{"date":478,"open":479,"high":360,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",24.21,23.38,23.56,-0.94,-3.84,4571047.984485,46227,23.6598,{"date":488,"open":489,"high":490,"low":373,"close":374,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",24.08,24.57,0.86,3.64,3948582.354931,38936,24.4038,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",23.59,23.85,23.44,23.64,0.03,0.13,5063884.317518,42940,23.621,{"date":508,"open":500,"high":509,"low":299,"close":341,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",23.81,-0.06,-0.25,6871176.920294,49343,23.5957,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",22.75,23.69,22.67,23.67,1.16,5.15,6391776.32617,57202,23.4659,{"date":527,"open":230,"high":528,"low":529,"close":248,"change":147,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",22.6796,22.17,1.72,5557277.596107,42457,22.4995,{"date":535,"open":536,"high":537,"low":240,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-12",22.4,22.495,22.13,-0.6,-2.64,9540464.344335,74145,22.0594,{"date":545,"open":311,"high":546,"low":547,"close":548,"change":463,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-11",23.07,22.55,22.73,2.02,7546393.012845,60230,22.7708,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":210,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-10",22.12,22.81,21.32,22.28,0.72,22239253.981005,114520,22.0291,{"date":564,"open":361,"high":565,"low":566,"close":555,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",24.41,22.02,-2.08,-8.6,22064940.306487,133182,22.8334,{"date":573,"open":574,"high":574,"low":575,"close":371,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",25.345,23.6,-2.02,-7.7,17134135.298409,114378,24.1547,{"date":582,"open":583,"high":25,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",27.08,25.1,26.22,0.62,2.42,13752264.581394,115111,26.6469,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":292,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",25.74,25.98,25.295,25.6,-0.47,8920658.078755,69607,25.6043,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":313,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-03",26.29,26.45,25.4,25.72,-2.46,5391199.090224,47081,25.6974,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":324,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-31",26.46,26.465,25.77,26.37,-0.34,5191713.154185,51477,26.2182,{"date":622,"open":623,"high":624,"low":625,"close":613,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",26.64,26.87,25.93,0.07,0.27,7594263.812369,45879,26.3875,{"date":632,"open":633,"high":634,"low":635,"close":634,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-29",25.66,26.39,25.39,0.87,3.41,6610336.035411,58617,25.9713,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",25.59,26.075,25.42,25.52,0.11,0.43,4247282.910062,40528,25.6452,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":260,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-27",25.25,25.63,25.14,25.41,2.01,2675411.899625,31288,25.4018,{"date":663,"open":664,"high":665,"low":450,"close":431,"change":503,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-24",25.12,25.265,0.52,4076113.722953,41744,24.9225,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-23",25.305,25.54,24.59,24.78,-0.56,-2.21,5910563.845801,48420,24.9101,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":301,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-22",25.48,25.95,25.23,25.34,-0.55,5322020.094231,43914,25.5935,{"date":692,"open":693,"high":694,"low":432,"close":683,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-21",25.29,25.82,0.34,1.35,5522750.580258,45721,25.4824,{"date":701,"open":702,"high":703,"low":704,"close":656,"change":342,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-20",25.91,26.21,25.11,-2.67,3666136.756347,36339,25.4179,{"date":710,"open":711,"high":616,"low":711,"close":712,"change":292,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-07-17",25.26,25.83,-0.46,4011400,{"date":716,"open":717,"high":718,"low":719,"close":684,"change":472,"percent_change":720,"volume":721,"transactions":9,"vwap":684},"2026-07-16",25.36,26.33,25.21,1.61,4097700,{"date":723,"open":633,"high":724,"low":725,"close":673,"change":112,"percent_change":231,"volume":726,"transactions":9,"vwap":673},"2026-07-15",25.89,25.3,4089200,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":472,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-07-14",25.53,25.61,24.85,25.55,1.63,4615200,{"date":736,"open":737,"high":738,"low":739,"close":656,"change":142,"percent_change":740,"volume":741,"transactions":9,"vwap":656},"2026-07-13",24.62,25.27,24.51,1.29,3208900,{"date":743,"open":744,"high":444,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-10",24.55,24.12,24.82,0.2,0.81,3875900,{"date":751,"open":752,"high":753,"low":754,"close":737,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":737},"2026-07-09",24.79,25.33,24.43,-0.07,-0.28,3817000,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":747,"volume":765,"transactions":9,"vwap":763},"2026-07-08",24.26,24.81,23.73,24.69,0.05,4617000,{"date":767,"open":584,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-07",25.2,24.39,24.64,-0.49,-1.95,3666600,{"date":775,"open":704,"high":693,"low":776,"close":777,"change":503,"percent_change":666,"volume":778,"transactions":9,"vwap":777},"2026-07-06",24.76,25.13,4227100,{"date":780,"open":781,"high":782,"low":422,"close":66,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":66},"2026-07-02",24.32,25.030001,0.91,3.78,5689300,{"date":787,"open":788,"high":768,"low":789,"close":790,"change":293,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-07-01",24.36,24.059999,24.09,-2.11,4704900,{"date":794,"open":763,"high":795,"low":796,"close":797,"change":798,"percent_change":364,"volume":799,"transactions":9,"vwap":797},"2026-06-30",24.89,24.13,24.61,-0.13,3475800,{"date":801,"open":802,"high":777,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-29",24.65,24.44,24.74,0.17,0.69,3311000,{"date":809,"open":810,"high":442,"low":404,"close":490,"change":747,"percent_change":811,"volume":812,"transactions":9,"vwap":490},"2026-06-26",24.25,0.82,6057300,{"date":814,"open":815,"high":450,"low":816,"close":360,"change":472,"percent_change":817,"volume":818,"transactions":9,"vwap":360},"2026-06-25",24.3,24.02,1.71,3683900,{"date":820,"open":320,"high":371,"low":821,"close":350,"change":132,"percent_change":822,"volume":823,"transactions":9,"vwap":350},"2026-06-24",23.51,3.36,3953800,{"date":825,"open":826,"high":827,"low":546,"close":258,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":258},"2026-06-23",23.71,23.95,-0.72,-3.01,4643400,{"date":832,"open":470,"high":461,"low":833,"close":404,"change":281,"percent_change":834,"volume":835,"transactions":9,"vwap":404},"2026-06-22",23.88,-1.32,5350100,{"date":837,"open":499,"high":739,"low":518,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-18",24.22,0.83,3.55,10244000,{"date":843,"open":790,"high":385,"low":322,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-17",23.39,-0.84,-3.47,6540500,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":510,"percent_change":511,"volume":854,"transactions":9,"vwap":853},"2026-06-16",24.29,24.4,23.8,24.23,3681700,{"date":856,"open":857,"high":858,"low":859,"close":850,"change":860,"percent_change":260,"volume":861,"transactions":9,"vwap":850},"2026-06-15",24.9,25.07,24.14,0.12,4476700,{"date":863,"open":864,"high":565,"low":865,"close":866,"change":860,"percent_change":260,"volume":867,"transactions":9,"vwap":866},"2026-06-12",24.27,24.01,24.17,4512100,{"date":869,"open":870,"high":745,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-11",23.14,22.76,24.049999,1.18,5.16,4735400,{"date":877,"open":360,"high":452,"low":277,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-10",22.87,-1.63,-6.65,7947600,{"date":883,"open":884,"high":394,"low":827,"close":374,"change":811,"percent_change":885,"volume":886,"transactions":9,"vwap":374},"2026-06-09",24.040001,3.46,5131200,{"date":888,"open":816,"high":889,"low":890,"close":891,"change":764,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-08",24.24,23.19,23.68,0.21,5272600,{"date":895,"open":737,"high":896,"low":352,"close":289,"change":73,"percent_change":897,"volume":898,"transactions":9,"vwap":289},"2026-06-05",24.98,-4.37,4215300,{"date":900,"open":858,"high":901,"low":902,"close":372,"change":221,"percent_change":903,"volume":904,"transactions":9,"vwap":372},"2026-06-04",26.23,24.56,0.57,7598900,{"date":906,"open":907,"high":908,"low":909,"close":490,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":490},"2026-06-03",23.53,24.63,23.42,0.94,3.98,8115500,{"date":914,"open":821,"high":915,"low":916,"close":289,"change":231,"percent_change":917,"volume":918,"transactions":9,"vwap":289},"2026-06-02",23.7,22.99,-0.17,3717700,{"date":920,"open":921,"high":373,"low":922,"close":520,"change":232,"percent_change":923,"volume":924,"transactions":9,"vwap":520},"2026-06-01",23.43,22.83,-0.75,5324900,{"date":926,"open":422,"high":565,"low":501,"close":499,"change":798,"percent_change":927,"volume":928,"transactions":9,"vwap":499},"2026-05-29",-0.54,10587400,{"date":930,"open":852,"high":851,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-28",23.29,23.98,0.29,1.22,6425800,{"date":937,"open":938,"high":932,"low":246,"close":518,"change":636,"percent_change":939,"volume":940,"transactions":9,"vwap":518},"2026-05-27",22.96,3.81,8281000,{"date":942,"open":240,"high":916,"low":943,"close":246,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":246},"2026-05-26",21.63,1.09,5.02,7148300,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":472,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-05-22",21.33,22.049999,21.3,21.73,1.92,5828900,{"date":956,"open":957,"high":949,"low":958,"close":557,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":557},"2026-05-21",20.5,20.07,0.47,2.25,6126700,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-20",20.12,21.11,19.85,20.85,1.05,5.3,8000700,{"date":972,"open":973,"high":974,"low":26,"close":975,"change":798,"percent_change":313,"volume":976,"transactions":9,"vwap":975},"2026-05-19",19.78,20.24,19.8,7919900,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":626,"percent_change":152,"volume":983,"transactions":9,"vwap":982},"2026-05-18",19.79,20.29,19.68,19.93,7877200,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-15",21.27,21.29,19.74,19.86,-1.78,-8.23,7849400,{"date":994,"open":995,"high":529,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-14",21.91,21.6,21.64,-0.16,-0.73,4738800,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":20,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-13",21.45,22.09,21.4,21.8,1.73,8468800,{"date":1010,"open":1011,"high":566,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-12",21.72,21.18,21.43,-0.29,-1.34,10856900,{"date":1018,"open":762,"high":350,"low":997,"close":1011,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1011},"2026-05-11",-1.93,-8.16,8236200,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":250,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-08",24.16,24.58,22.91,23.65,-1.5,8288000,{"date":1031,"open":1032,"high":1033,"low":1034,"close":865,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":865},"2026-05-07",26.12,26.16,23.54,-2.17,-8.29,11810700,{"date":1039,"open":1040,"high":603,"low":196,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-06",23.25,26.18,3.19,13.88,12365400,{"date":1046,"open":1047,"high":931,"low":1048,"close":916,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":916},"2026-05-05",22.69,22.41,0.48,2.13,6295500,{"date":1053,"open":1054,"high":938,"low":1048,"close":248,"change":1055,"percent_change":1055,"volume":1056,"transactions":9,"vwap":248},"2026-05-04",22.46,0,6236000,{"date":1058,"open":1048,"high":291,"low":1059,"close":248,"change":221,"percent_change":222,"volume":1060,"transactions":9,"vwap":248},"2026-05-01",22.2,4142900,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":903,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-04-30",21.94,22.44,21.78,22.37,2.61,3250400,{"date":1070,"open":1071,"high":1072,"low":187,"close":1006,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1006},"2026-04-29",22.07,22.19,-0.35,-1.58,3259800,{"date":1077,"open":1078,"high":517,"low":229,"close":1079,"change":107,"percent_change":627,"volume":1080,"transactions":9,"vwap":1079},"2026-04-28",22.33,22.15,4236400,{"date":1082,"open":1083,"high":259,"low":566,"close":1004,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1004},"2026-04-27",22.7,-0.66,-2.9,7490600,{"date":1088,"open":1066,"high":1089,"low":1090,"close":517,"change":1091,"percent_change":720,"volume":1092,"transactions":9,"vwap":517},"2026-04-24",22.78,22.08,0.36,3884300,{"date":1094,"open":1095,"high":1096,"low":1097,"close":198,"change":755,"percent_change":1098,"volume":1099,"transactions":9,"vwap":198},"2026-04-23",22.38,22.56,21.76,-0.31,3672300,{"date":1101,"open":1102,"high":1102,"low":230,"close":1054,"change":312,"percent_change":1084,"volume":1103,"transactions":9,"vwap":1054},"2026-04-22",22.79,4925500,{"date":1105,"open":1027,"high":499,"low":209,"close":209,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":209},"2026-04-21",-1.07,-4.52,4864300,{"date":1110,"open":411,"high":509,"low":1111,"close":891,"change":1055,"percent_change":1055,"volume":1112,"transactions":9,"vwap":891},"2026-04-20",23.33,2692100,{"date":1114,"open":821,"high":872,"low":1040,"close":891,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":891},"2026-04-17",0.55,2.38,3631900,{"date":1119,"open":1120,"high":411,"low":878,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-16",23.22,23.13,-0.1,-0.43,4061100,{"date":1126,"open":853,"high":754,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-15",23.030001,23.23,-0.88,-3.65,4220000,{"date":1133,"open":1134,"high":360,"low":404,"close":423,"change":122,"percent_change":968,"volume":1135,"transactions":9,"vwap":423},"2026-04-14",23.93,2611300,{"date":1137,"open":321,"high":363,"low":916,"close":1138,"change":38,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-13",23.86,3.16,5716500,{"date":1142,"open":1027,"high":404,"low":922,"close":1121,"change":1143,"percent_change":282,"volume":1144,"transactions":9,"vwap":1121},"2026-04-10",-0.33,3442100,{"date":1146,"open":500,"high":1024,"low":209,"close":1147,"change":301,"percent_change":434,"volume":1148,"transactions":9,"vwap":1147},"2026-04-09",23.46,4505000,{"date":1150,"open":1151,"high":932,"low":1151,"close":575,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":575},"2026-04-08",23.31,0.8,3.51,5221200,{"date":1156,"open":209,"high":1157,"low":197,"close":1158,"change":323,"percent_change":324,"volume":1159,"transactions":9,"vwap":1158},"2026-04-07",22.92,22.8,3478200,{"date":1161,"open":277,"high":1162,"low":1163,"close":246,"change":386,"percent_change":1164,"volume":1165,"transactions":9,"vwap":246},"2026-04-06",22.98,22.52,-1.13,4661800,{"date":1167,"open":547,"high":480,"low":229,"close":299,"change":231,"percent_change":917,"volume":1168,"transactions":9,"vwap":299},"2026-04-02",4254900,{"date":1170,"open":470,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-01",24.48,23.1,23.12,-0.81,-3.38,4866500,{"date":1178,"open":1179,"high":470,"low":1128,"close":1134,"change":53,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1134},"2026-03-31",23.72,2.09,5342600,{"date":1183,"open":1184,"high":1185,"low":322,"close":500,"change":333,"percent_change":82,"volume":1186,"transactions":9,"vwap":500},"2026-03-30",23.58,23.75,5258000,{"date":1188,"open":802,"high":1189,"low":291,"close":1121,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1121},"2026-03-27",24.77,-1.45,-5.9,5442100,{"date":1194,"open":1195,"high":1196,"low":1025,"close":1025,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1025},"2026-03-26",25.049999,25.51,-0.92,-3.61,5211600,{"date":1201,"open":1202,"high":1203,"low":896,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-25",25.35,25.68,25.5,0.6,2.41,6975700,{"date":1209,"open":470,"high":657,"low":884,"close":857,"change":1210,"percent_change":464,"volume":1211,"transactions":9,"vwap":857},"2026-03-24",0.46,7962300,{"date":1213,"open":674,"high":1214,"low":853,"close":803,"change":1210,"percent_change":953,"volume":1215,"transactions":9,"vwap":803},"2026-03-23",24.99,4430800,{"date":1217,"open":675,"high":1218,"low":1219,"close":932,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":932},"2026-03-20",24.93,23.76,-1.14,-4.54,9322800,{"date":1224,"open":851,"high":1225,"low":864,"close":664,"change":933,"percent_change":1226,"volume":1227,"transactions":9,"vwap":664},"2026-03-19",25.44,1.17,6646300,{"date":1229,"open":731,"high":686,"low":797,"close":1230,"change":1073,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-18",24.83,-1.39,13037700,{"date":1234,"open":891,"high":1235,"low":498,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-17",25.56,25.18,1.78,7.61,15043600,{"date":1241,"open":1242,"high":1184,"low":1243,"close":300,"change":1210,"percent_change":658,"volume":1244,"transactions":9,"vwap":300},"2026-03-16",23.28,22.85,3818600,{"date":1246,"open":1026,"high":308,"low":280,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-13",22.94,0.26,1.15,2963700,{"date":1252,"open":1253,"high":500,"low":1163,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-12",23.11,22.68,-0.77,-3.28,3425500,{"date":1259,"open":907,"high":1027,"low":1260,"close":1261,"change":199,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-11",23.26,23.45,-0.93,3495900,{"date":1265,"open":865,"high":1171,"low":520,"close":520,"change":1266,"percent_change":1164,"volume":1267,"transactions":9,"vwap":520},"2026-03-10",-0.27,3982700,{"date":1269,"open":1172,"high":816,"low":1102,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-09",23.94,0.58,2.48,4227000,{"date":1275,"open":1128,"high":341,"low":259,"close":1276,"change":676,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-06",23.36,-2.34,3154000,{"date":1280,"open":789,"high":781,"low":1281,"close":412,"change":293,"percent_change":1282,"volume":1283,"transactions":9,"vwap":412},"2026-03-05",23.57,-2.13,4497000,{"date":1285,"open":1286,"high":1287,"low":565,"close":803,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":803},"2026-03-04",24.87,25.17,-0.44,-1.77,4091200,{"date":1292,"open":1293,"high":683,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-03",25.46,24.52,24.88,-1.21,-4.64,2601400,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1098,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-02",26.01,26.35,25.7,26.09,-1.17,3220100,{"date":1308,"open":1301,"high":1309,"low":1301,"close":1310,"change":892,"percent_change":1152,"volume":1311,"transactions":9,"vwap":1310},"2026-02-27",26.6,26.4,4933200,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":313,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-02-26",26.81,26.93,26.11,26.19,-2.42,5234700,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1210,"percent_change":473,"volume":1326,"transactions":9,"vwap":1325},"2026-02-25",26.56,27.72,26.51,26.84,7567100,{"date":1328,"open":789,"high":624,"low":907,"close":1329,"change":733,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-02-24",26.38,6.59,8607300,{"date":1333,"open":761,"high":1334,"low":815,"close":1335,"change":1336,"percent_change":1197,"volume":1337,"transactions":9,"vwap":1335},"2026-02-23",25.040001,24.75,-0.23,3775200,{"date":1339,"open":1340,"high":693,"low":752,"close":896,"change":199,"percent_change":1341,"volume":1342,"transactions":9,"vwap":896},"2026-02-20",24.95,-0.87,4957400,{"date":1344,"open":1334,"high":686,"low":776,"close":768,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":768},"2026-02-19",0.42,1.69,2933700,{"date":1349,"open":769,"high":656,"low":859,"close":675,"change":1350,"percent_change":281,"volume":1351,"transactions":9,"vwap":675},"2026-02-18",-0.08,5658000,{"date":1353,"open":441,"high":693,"low":443,"close":1354,"change":1266,"percent_change":1106,"volume":1355,"transactions":9,"vwap":1354},"2026-02-17",24.86,3415400,{"date":1357,"open":731,"high":1358,"low":752,"close":777,"change":695,"percent_change":1359,"volume":1360,"transactions":9,"vwap":777},"2026-02-13",25.47,1.37,3343500,{"date":1362,"open":1363,"high":1364,"low":776,"close":752,"change":1197,"percent_change":1365,"volume":1366,"transactions":9,"vwap":752},"2026-02-12",25.71,26.08,-3.58,6289400,{"date":1368,"open":615,"high":594,"low":683,"close":1363,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1363},"2026-02-11",0.1,0.39,5586200,{"date":1373,"open":66,"high":1374,"low":66,"close":730,"change":132,"percent_change":1375,"volume":1376,"transactions":9,"vwap":730},"2026-02-10",25.67,3.14,3139800,{"date":1378,"open":66,"high":453,"low":797,"close":1230,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1230},"2026-02-09",-0.37,-1.47,3182600,{"date":1383,"open":797,"high":655,"low":744,"close":768,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":768},"2026-02-06",0.89,3.66,5821400,{"date":1388,"open":371,"high":635,"low":866,"close":1389,"change":324,"percent_change":1379,"volume":1390,"transactions":9,"vwap":1389},"2026-02-05",24.31,6675200,{"date":1392,"open":674,"high":776,"low":1024,"close":851,"change":764,"percent_change":892,"volume":1393,"transactions":9,"vwap":851},"2026-02-04",4556200,{"date":1395,"open":1396,"high":656,"low":1389,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-02-03",24.8,24.35,-0.4,-1.62,3613700,{"date":1402,"open":489,"high":1189,"low":350,"close":1335,"change":454,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1335},"2026-02-02",2.78,3502000,{"date":1406,"open":373,"high":1397,"low":349,"close":489,"change":292,"percent_change":1407,"volume":1408,"transactions":9,"vwap":489},"2026-01-30",-0.5,3101400,{"date":1410,"open":788,"high":452,"low":789,"close":371,"change":375,"percent_change":376,"volume":1411,"transactions":9,"vwap":371},"2026-01-29",3514700,{"date":1413,"open":490,"high":770,"low":745,"close":745,"change":1407,"percent_change":1414,"volume":1415,"transactions":9,"vwap":745},"2026-01-28",-2.03,2375300,{"date":1417,"open":770,"high":782,"low":374,"close":737,"change":510,"percent_change":1418,"volume":1419,"transactions":9,"vwap":737},"2026-01-27",-0.24,2757000,{"date":1421,"open":1397,"high":761,"low":864,"close":394,"change":1422,"percent_change":1249,"volume":1423,"transactions":9,"vwap":394},"2026-01-26",0.28,3831500,{"date":1425,"open":675,"high":1295,"low":851,"close":851,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":851},"2026-01-23",-0.51,-2.05,5345900,{"date":1430,"open":719,"high":693,"low":1171,"close":431,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":431},"2026-01-22",0.61,2.51,8184300,{"date":1435,"open":838,"high":1189,"low":470,"close":815,"change":221,"percent_change":1271,"volume":1436,"transactions":9,"vwap":815},"2026-01-21",4835100,{"date":1438,"open":852,"high":896,"low":520,"close":1024,"change":1379,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1024},"2026-01-20",-1.51,6385200,{"date":1442,"open":810,"high":804,"low":373,"close":1443,"change":152,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-01-16",24.53,1.45,6590900,{"date":1447,"open":763,"high":1335,"low":1448,"close":1449,"change":386,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-01-15",23.78,24.18,-1.06,4973100,{"date":1453,"open":754,"high":443,"low":1454,"close":803,"change":112,"percent_change":231,"volume":1455,"transactions":9,"vwap":803},"2026-01-14",24.28,4526600,{"date":1457,"open":373,"high":1458,"low":826,"close":420,"change":1271,"percent_change":1459,"volume":1460,"transactions":9,"vwap":420},"2026-01-13",24.47,2.43,7249800,{"date":1462,"open":320,"high":404,"low":1242,"close":362,"change":127,"percent_change":21,"volume":1463,"transactions":9,"vwap":362},"2026-01-12",4649000,{"date":1465,"open":1260,"high":1281,"low":1173,"close":309,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":309},"2026-01-09",0.23,0.99,2864700,{"date":1470,"open":1471,"high":1260,"low":1066,"close":1472,"change":127,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-01-08",22.64,23.24,1.75,4380800,{"date":1476,"open":1219,"high":509,"low":1102,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-01-07",22.84,-0.96,-4.03,5146300,{"date":1482,"open":299,"high":1483,"low":299,"close":852,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":852},"2026-01-06",23.89,0.75,3.25,5383100,{"date":1488,"open":1078,"high":870,"low":1078,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-01-05",23.049999,0.53,2.35,5000700,{"date":1494,"open":922,"high":938,"low":1495,"close":1163,"change":1496,"percent_change":771,"volume":1497,"transactions":9,"vwap":1163},"2026-01-02",22,-0.11,3074300,{"date":1499,"open":871,"high":1500,"low":267,"close":1501,"change":798,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2025-12-31",23.059999,22.63,-0.57,4233400,{"date":1505,"open":209,"high":1477,"low":1163,"close":871,"change":647,"percent_change":53,"volume":1506,"transactions":9,"vwap":871},"2025-12-30",2648700,{"date":1508,"open":1163,"high":277,"low":1054,"close":310,"change":764,"percent_change":1509,"volume":1510,"transactions":9,"vwap":310},"2025-12-29",0.22,2569200,{"date":1512,"open":269,"high":1501,"low":1513,"close":195,"change":1509,"percent_change":1514,"volume":1515,"transactions":9,"vwap":195},"2025-12-26",22.29,0.98,2551500,{"date":1517,"open":1059,"high":206,"low":229,"close":1095,"change":210,"percent_change":559,"volume":1518,"transactions":9,"vwap":1095},"2025-12-24",2787900,{"date":1520,"open":1521,"high":1048,"low":1522,"close":1523,"change":1350,"percent_change":250,"volume":1524,"transactions":9,"vwap":1523},"2025-12-23",22.24,21.95,22.22,5592400,{"date":1526,"open":230,"high":249,"low":1527,"close":1528,"change":1055,"percent_change":1055,"volume":1529,"transactions":9,"vwap":1528},"2025-12-22",22.23,22.3,7527400,{"date":1531,"open":16,"high":197,"low":1063,"close":1528,"change":892,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1528},"2025-12-19",0.95,19442800,{"date":1535,"open":1528,"high":1047,"low":566,"close":1004,"change":270,"percent_change":764,"volume":1536,"transactions":9,"vwap":1004},"2025-12-18",4602200,{"date":1538,"open":547,"high":519,"low":1495,"close":1090,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1090},"2025-12-17",-0.41,-1.82,4266400,{"date":1543,"open":186,"high":1096,"low":19,"close":1544,"change":1545,"percent_change":492,"volume":1546,"transactions":9,"vwap":1544},"2025-12-16",22.49,0.79,6082800,{"date":1548,"open":1549,"high":1550,"low":1013,"close":1551,"change":472,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-12-15",21.5,21.85,21.7,1.93,6104600,{"date":1555,"open":951,"high":1549,"low":1556,"close":987,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":987},"2025-12-12",20.97,0.02,0.09,5388200,{"date":1561,"open":949,"high":1562,"low":1563,"close":986,"change":1564,"percent_change":301,"volume":1565,"transactions":9,"vwap":986},"2025-12-11",21.86,21.22,-0.03,4204300,{"date":1567,"open":1568,"high":951,"low":957,"close":951,"change":636,"percent_change":1569,"volume":1570,"transactions":9,"vwap":951},"2025-12-10",20.68,4.26,7213700,{"date":1572,"open":1495,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2025-12-09",22.030001,20.41,20.43,-1.26,-5.81,11357000,{"date":1580,"open":1522,"high":1072,"low":1581,"close":1582,"change":1583,"percent_change":1478,"volume":1584,"transactions":9,"vwap":1582},"2025-12-08",21.53,21.69,-0.21,6064000,{"date":1586,"open":1587,"high":1573,"low":1588,"close":1589,"change":324,"percent_change":1539,"volume":1590,"transactions":9,"vwap":1589},"2025-12-05",21.93,21.71,21.9,3663600,{"date":1592,"open":1593,"high":16,"low":996,"close":1593,"change":413,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-12-04",21.99,-0.86,5885800,{"date":1597,"open":1501,"high":517,"low":208,"close":1598,"change":1098,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2025-12-03",22.18,-1.38,6481800,{"date":1602,"open":1471,"high":871,"low":18,"close":1544,"change":798,"percent_change":1502,"volume":1603,"transactions":9,"vwap":1544},"2025-12-02",3872400,{"date":1605,"open":321,"high":844,"low":267,"close":1606,"change":313,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-12-01",22.62,-2.79,4115900,{"date":1610,"open":320,"high":320,"low":299,"close":1611,"change":231,"percent_change":917,"volume":1612,"transactions":9,"vwap":1611},"2025-11-28",23.27,1773400,{"date":1614,"open":411,"high":915,"low":931,"close":1151,"change":292,"percent_change":1426,"volume":1615,"transactions":9,"vwap":1151},"2025-11-26",4145000,{"date":1617,"open":330,"high":498,"low":1173,"close":921,"change":695,"percent_change":1618,"volume":1619,"transactions":9,"vwap":921},"2025-11-25",1.47,3550100,{"date":1621,"open":197,"high":332,"low":1622,"close":1623,"change":1624,"percent_change":784,"volume":1625,"transactions":9,"vwap":1623},"2025-11-24",22.26,23.09,0.84,4921700,{"date":1627,"open":997,"high":1513,"low":1628,"close":1629,"change":102,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-11-21",21.44,22.25,4.76,8263500,{"date":1633,"open":1582,"high":1495,"low":1634,"close":1635,"change":199,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-11-20",21.07,21.24,-1.03,3423400,{"date":1639,"open":943,"high":1523,"low":1640,"close":1641,"change":626,"percent_change":376,"volume":1642,"transactions":9,"vwap":1641},"2025-11-19",21.030001,21.46,4632200,{"date":1644,"open":951,"high":943,"low":1645,"close":1646,"change":1564,"percent_change":301,"volume":1647,"transactions":9,"vwap":1646},"2025-11-18",20.99,21.39,3805600,{"date":1649,"open":1650,"high":1551,"low":1651,"close":1652,"change":376,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-11-17",21.049999,20.95,21.42,1.56,3809800,{"date":1656,"open":1582,"high":1589,"low":1634,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2025-11-14",21.09,-0.9,-4.09,5270000,{"date":1662,"open":1004,"high":230,"low":1663,"close":1593,"change":510,"percent_change":1266,"volume":1664,"transactions":9,"vwap":1593},"2025-11-13",21.79,5795100,{"date":1666,"open":1667,"high":1623,"low":217,"close":950,"change":1174,"percent_change":1668,"volume":1669,"transactions":9,"vwap":950},"2025-11-12",22.9,-3.54,5618500,{"date":1671,"open":1521,"high":311,"low":1523,"close":196,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":196},"2025-11-11",0.59,2.65,5596400,{"date":1676,"open":1593,"high":536,"low":240,"close":1677,"change":132,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-11-10",22.27,3.63,5271900,{"date":1681,"open":987,"high":187,"low":1682,"close":1683,"change":1564,"percent_change":301,"volume":1684,"transactions":9,"vwap":1683},"2025-11-07",20.83,21.49,7196400,{"date":1686,"open":1687,"high":1522,"low":1688,"close":1689,"change":1350,"percent_change":1379,"volume":1690,"transactions":9,"vwap":1689},"2025-11-06",21.74,21.040001,21.52,6947700,{"date":1692,"open":259,"high":1162,"low":1693,"close":996,"change":1658,"percent_change":1694,"volume":1695,"transactions":9,"vwap":996},"2025-11-05",21.37,-4,12803800,{"date":1697,"open":1527,"high":1477,"low":1079,"close":186,"change":1073,"percent_change":1698,"volume":1699,"transactions":9,"vwap":186},"2025-11-04",-1.53,10704800,{"date":1701,"open":950,"high":938,"low":1589,"close":1243,"change":1702,"percent_change":1139,"volume":1703,"transactions":9,"vwap":1243},"2025-11-03",0.7,6715500,{"date":1705,"open":1163,"high":1477,"low":538,"close":1079,"change":353,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1079},"2025-10-31",-1.86,5525200,{"date":1709,"open":536,"high":196,"low":1710,"close":249,"change":323,"percent_change":324,"volume":1711,"transactions":9,"vwap":249},"2025-10-30",22.34,5625300,{"date":1713,"open":1714,"high":548,"low":1715,"close":238,"change":959,"percent_change":1716,"volume":1717,"transactions":9,"vwap":238},"2025-10-29",22.059999,21.97,2.12,6421700,{"date":1719,"open":208,"high":1677,"low":1006,"close":555,"change":312,"percent_change":1720,"volume":1721,"transactions":9,"vwap":555},"2025-10-28",-0.67,3238600,{"date":1723,"open":220,"high":220,"low":1593,"close":1677,"change":1509,"percent_change":46,"volume":1724,"transactions":9,"vwap":1677},"2025-10-27",3920200,{"date":1726,"open":1063,"high":1622,"low":1562,"close":950,"change":1422,"percent_change":740,"volume":1727,"transactions":9,"vwap":950},"2025-10-24",3993700,{"date":1729,"open":1730,"high":1065,"low":1563,"close":19,"change":503,"percent_change":1205,"volume":1731,"transactions":9,"vwap":19},"2025-10-23",21.58,3683100,{"date":1733,"open":1734,"high":1097,"low":1735,"close":997,"change":1557,"percent_change":1558,"volume":1736,"transactions":9,"vwap":997},"2025-10-22",21.56,21.19,5220700,{"date":1738,"open":19,"high":19,"low":1739,"close":187,"change":1122,"percent_change":713,"volume":1740,"transactions":9,"vwap":187},"2025-10-21",21.41,3459400,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1011,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1011},"2025-10-20",21.59,21.82,21.47,0.3,1.4,4539200,{"date":1750,"open":1751,"high":1003,"low":1752,"close":1652,"change":67,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1652},"2025-10-17",20.47,20.27,4.39,5336000,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":270,"percent_change":764,"volume":1761,"transactions":9,"vwap":1760},"2025-10-16",20.7,20.75,20.21,20.52,3354300,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":933,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-10-15",20.33,20.63,20.08,20.51,1.43,5202000,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":67,"volume":1777,"transactions":9,"vwap":1775},"2025-10-14",19.7,20.65,19.61,20.22,0.18,5200600,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1422,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-10-13",20.049999,20.38,19.97,20.040001,1.42,4519000,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1098,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-10-10",20.1,20.28,19.45,19.76,-1.54,4599700,{"date":1795,"open":1796,"high":1797,"low":1780,"close":958,"change":1266,"percent_change":1798,"volume":1799,"transactions":9,"vwap":958},"2025-10-09",20.55,20.6,-1.33,3815200,{"date":1801,"open":957,"high":1802,"low":980,"close":1803,"change":1496,"percent_change":927,"volume":1804,"transactions":9,"vwap":1803},"2025-10-08",20.58,20.34,5237900,{"date":1806,"open":1807,"high":1097,"low":1808,"close":1809,"change":1583,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-10-07",21.12,20.44,20.45,-1.02,6640600,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1557,"percent_change":1369,"volume":1818,"transactions":9,"vwap":1817},"2025-10-06",20.64,20.84,20.42,20.66,3781500,{"date":1820,"open":1817,"high":1821,"low":1822,"close":1814,"change":805,"percent_change":839,"volume":1823,"transactions":9,"vwap":1814},"2025-10-03",20.9,20.39,6825100,{"date":1825,"open":1826,"high":1827,"low":1575,"close":1751,"change":1143,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1751},"2025-10-02",20.72,20.92,-1.59,5746400,{"date":1831,"open":1832,"high":1827,"low":1780,"close":1833,"change":137,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-10-01",20.18,20.8,3.28,7967400,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1490,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-09-30",19.58,20.19,19.46,20.14,2.7,5493400,{"date":1845,"open":1774,"high":1846,"low":1847,"close":1774,"change":1055,"percent_change":1055,"volume":1848,"transactions":9,"vwap":1774},"2025-09-29",19.75,19.42,4073700,{"date":1850,"open":1851,"high":1772,"low":1851,"close":1774,"change":806,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1774},"2025-09-26",18.93,3.65,5012400,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":805,"percent_change":783,"volume":1860,"transactions":9,"vwap":1859},"2025-09-25",18.61,18.96,18.48,18.92,4017700,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":892,"percent_change":117,"volume":1867,"transactions":9,"vwap":1866},"2025-09-24",19.11,19.23,18.59,18.75,4512900,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":771,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-09-23",19.049999,19.34,18.53,18.54,-2.57,4922300,{"date":1877,"open":1878,"high":1879,"low":1857,"close":1880,"change":917,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-09-22",19.1,19.35,19.030001,-0.89,6163000,{"date":1884,"open":1878,"high":1885,"low":1851,"close":1886,"change":1369,"percent_change":666,"volume":1887,"transactions":9,"vwap":1886},"2025-09-19",19.25,19.2,8550400,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1878,"change":454,"percent_change":492,"volume":1893,"transactions":9,"vwap":1878},"2025-09-18",18.51,19.27,18.45,6941800,{"date":1895,"open":1896,"high":1851,"low":1897,"close":1898,"change":1899,"percent_change":1106,"volume":1900,"transactions":9,"vwap":1898},"2025-09-17",18.7,18.22,18.43,-0.2,5196700,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":112,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-09-16",18.56,18.66,18.23,18.63,-0.05,4845900,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":647,"percent_change":1672,"volume":1915,"transactions":9,"vwap":1914},"2025-09-15",18.55,18.77,18.31,18.64,7479200,{"date":1917,"open":1918,"high":1919,"low":1897,"close":1872,"change":511,"percent_change":1798,"volume":1920,"transactions":9,"vwap":1872},"2025-09-12",18.69,18.82,5246000,{"date":1922,"open":1892,"high":1923,"low":1924,"close":1925,"change":463,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-09-11",18.91,18.35,18.78,2.45,3595700,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1932,"change":1123,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-09-10",18.76,18.94,18.33,-2.29,4016100,{"date":1936,"open":1937,"high":1938,"low":1903,"close":1930,"change":1014,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1930},"2025-09-09",19,19.07,-1.52,4635800,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1870,"change":586,"percent_change":822,"volume":1945,"transactions":9,"vwap":1870},"2025-09-08",18.34,19.08,8434600,{"date":1947,"open":1948,"high":1898,"low":1948,"close":1898,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1898},"2025-09-05",17.51,0.96,5.5,6921900,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":860,"percent_change":806,"volume":1958,"transactions":9,"vwap":1957},"2025-09-04",17.35,17.5,17.11,17.47,7160500,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1954,"change":1407,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1954},"2025-09-03",17.82,17.86,17.13,-2.8,6426100,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1407,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-09-02",18.08,18.11,17.78,17.85,-2.72,9915200,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1924,"change":1122,"percent_change":927,"volume":1979,"transactions":9,"vwap":1924},"2025-08-29",18.37,18.57,18.16,71268800,{"date":1981,"open":1982,"high":1983,"low":1976,"close":1892,"change":231,"percent_change":199,"volume":1984,"transactions":9,"vwap":1892},"2025-08-28",18.47,18.62,12735200,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1672,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-08-27",18.8,18.87,18.41,18.49,3.3,22442500,{"date":1994,"open":1961,"high":1995,"low":1996,"close":1997,"change":647,"percent_change":586,"volume":1998,"transactions":9,"vwap":1997},"2025-08-26",17.98,17.73,17.9,3129400,{"date":2000,"open":1997,"high":2001,"low":2002,"close":2003,"change":292,"percent_change":1720,"volume":2004,"transactions":9,"vwap":2003},"2025-08-25",17.91,17.7,17.79,3523700,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2001,"change":1345,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2001},"2025-08-22",17.55,18,17.41,2.4,6722600,{"date":2013,"open":2014,"high":2002,"low":2014,"close":2015,"change":502,"percent_change":805,"volume":2016,"transactions":9,"vwap":2015},"2025-08-21",17.33,17.49,6856000,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":510,"percent_change":617,"volume":2023,"transactions":9,"vwap":2022},"2025-08-20",17.54,17.65,17.34,17.46,7096600,{"date":2025,"open":2002,"high":1971,"low":2026,"close":2027,"change":232,"percent_change":1810,"volume":2028,"transactions":9,"vwap":2027},"2025-08-19",17.45,17.52,5698700,{"date":2030,"open":2003,"high":2008,"low":2031,"close":2002,"change":386,"percent_change":1190,"volume":2032,"transactions":9,"vwap":2002},"2025-08-18",17.66,4011000,{"date":2034,"open":1995,"high":2035,"low":2036,"close":2037,"change":231,"percent_change":199,"volume":2038,"transactions":9,"vwap":2037},"2025-08-15",18.09,17.75,17.96,6846900,{"date":2040,"open":2041,"high":2008,"low":2042,"close":2008,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2008},"2025-08-14",17.57,17.39,0.19,1.07,4483400,{"date":2047,"open":2015,"high":2048,"low":2049,"close":2050,"change":147,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-08-13",17.83,17.42,17.81,2.18,5584900,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":376,"percent_change":1552,"volume":2059,"transactions":9,"vwap":2058},"2025-08-12",17.22,17.48,17.09,17.43,5883900,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":648,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-08-11",17,17.29,16.89,17.1,2.58,9647700,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2071,"change":2043,"percent_change":1249,"volume":2073,"transactions":9,"vwap":2071},"2025-08-08",16.53,16.67,16.15,7532500,{"date":2075,"open":2076,"high":2077,"low":2078,"close":95,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":95},"2025-08-07",15.74,16.7,15.5,2.53,18.14,13791500,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":511,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-08-06",14.07,14.14,13.76,13.95,-1.76,11003400,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":503,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-08-05",14.3,14.4,13.97,14.2,0.92,6894100,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2084,"change":1422,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2084},"2025-08-04",13.87,14.16,13.75,2.03,5346100,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":647,"percent_change":1152,"volume":2111,"transactions":9,"vwap":2110},"2025-08-01",13.5,13.84,13.39,13.79,5034500,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":1288,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-07-31",14,14.21,13.63,13.68,-3.12,5405400,{"date":2121,"open":2122,"high":2122,"low":2123,"close":2124,"change":1266,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-07-30",14.47,14.06,14.12,-1.88,6565900,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2131,"change":413,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-07-29",14.6,14.28,14.39,-1.3,4081000,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":617,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-07-28",14.91,15,14.49,14.58,-2.28,4860900,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":1466,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-07-25",14.82,14.94,14.59,14.92,1.57,4613400,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":1143,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-07-24",15.04,15.15,14.68,14.69,-2.2,6504100,{"date":2159,"open":2160,"high":2161,"low":2145,"close":2162,"change":1558,"percent_change":1205,"volume":2163,"transactions":9,"vwap":2162},"2025-07-23",15.12,15.18,15.02,3839100,{"date":2165,"open":2166,"high":2137,"low":2167,"close":2168,"change":122,"percent_change":21,"volume":2169,"transactions":9,"vwap":2168},"2025-07-22",14.72,14.66,14.93,3755700,{"date":2171,"open":2172,"high":2172,"low":2173,"close":2154,"change":1122,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2154},"2025-07-21",14.88,14.61,-0.68,3551800,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":232,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-07-18",15.09,15.16,14.77,14.78,-1.2,3045300,{"date":2185,"open":2186,"high":2187,"low":2167,"close":2188,"change":463,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-07-17",14.95,14.99,14.96,3.1,4998800,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":1122,"percent_change":2174,"volume":2197,"transactions":9,"vwap":2196},"2025-07-16",14.64,14.67,14.38,14.51,3796700,{"date":2199,"open":2137,"high":2200,"low":2129,"close":2173,"change":756,"percent_change":2125,"volume":2201,"transactions":9,"vwap":2173},"2025-07-15",15.05,4283300,{"date":2203,"open":2204,"high":2168,"low":2154,"close":2205,"change":112,"percent_change":755,"volume":2206,"transactions":9,"vwap":2205},"2025-07-14",14.79,14.89,3824800,{"date":2208,"open":2209,"high":2162,"low":2181,"close":2210,"change":301,"percent_change":1262,"volume":2211,"transactions":9,"vwap":2210},"2025-07-11",14.84,14.9,3844000,{"date":2213,"open":2214,"high":2153,"low":2167,"close":2152,"change":1248,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2152},"2025-07-10",14.76,1.76,4560100,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2181,"change":502,"percent_change":747,"volume":2222,"transactions":9,"vwap":2181},"2025-07-09",14.86,14.98,14.62,4926600,{"date":2224,"open":2225,"high":2226,"low":2138,"close":2227,"change":1422,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-07-08",14.53,14.83,14.75,1.94,6009800,{"date":2231,"open":2129,"high":2227,"low":2122,"close":2122,"change":917,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2122},"2025-07-07",-1.16,3207100,{"date":2235,"open":2167,"high":2236,"low":2237,"close":2193,"change":1350,"percent_change":927,"volume":2238,"transactions":9,"vwap":2193},"2025-07-03",14.81,14.57,2007900,{"date":2240,"open":2167,"high":2204,"low":2241,"close":2166,"change":933,"percent_change":658,"volume":2242,"transactions":9,"vwap":2166},"2025-07-02",14.55,4666800,{"date":2244,"open":2245,"high":2204,"low":2246,"close":2247,"change":2248,"percent_change":968,"volume":2249,"transactions":9,"vwap":2247},"2025-07-01",14.19,14.13,14.43,0.15,5456900,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2130,"change":112,"percent_change":755,"volume":2255,"transactions":9,"vwap":2130},"2025-06-30",14.23,14.5,14.01,3566400,{"date":2257,"open":2093,"high":2258,"low":2246,"close":2259,"change":112,"percent_change":755,"volume":2260,"transactions":9,"vwap":2259},"2025-06-27",14.46,14.29,5611500,{"date":2262,"open":2115,"high":2263,"low":2123,"close":2092,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2092},"2025-06-26",14.37,0.54,3.92,6267400,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2086,"change":122,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2086},"2025-06-25",13.53,14.11,13.42,1.85,7182300,{"date":2275,"open":2107,"high":2276,"low":2277,"close":2278,"change":210,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-06-24",13.59,13.23,13.51,1.2,5963600,{"date":2282,"open":2283,"high":2107,"low":2284,"close":2285,"change":1496,"percent_change":2286,"volume":2169,"transactions":9,"vwap":2285},"2025-06-23",13.4,13.16,13.35,-0.82,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":503,"percent_change":1514,"volume":2293,"transactions":9,"vwap":2292},"2025-06-20",13.41,13.54,13.33,13.46,5888300,{"date":2295,"open":2276,"high":2116,"low":2296,"close":2291,"change":756,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2291},"2025-06-18",13.32,-2.06,6939900,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":424,"percent_change":1972,"volume":2305,"transactions":9,"vwap":2304},"2025-06-17",13.91,13.98,13.57,13.61,4103400,{"date":2307,"open":2087,"high":2308,"low":2100,"close":2309,"change":1776,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-06-16",14.15,13.99,1.3,6427100,{"date":2313,"open":2314,"high":2315,"low":2109,"close":2316,"change":250,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-06-13",13.67,14.09,13.81,-2.54,4284900,{"date":2320,"open":2095,"high":2321,"low":2084,"close":2322,"change":1122,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-06-12",14.27,14.17,-0.7,3152100,{"date":2326,"open":2259,"high":2196,"low":2101,"close":2321,"change":1564,"percent_change":1583,"volume":2327,"transactions":9,"vwap":2321},"2025-06-11",4420400,{"date":2329,"open":2309,"high":2330,"low":2331,"close":2092,"change":147,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2092},"2025-06-10",14.33,13.89,2.73,6988500,{"date":2335,"open":2309,"high":2336,"low":2304,"close":2337,"change":1557,"percent_change":221,"volume":2338,"transactions":9,"vwap":2337},"2025-06-09",14.25,13.92,9006100,{"date":2340,"open":2116,"high":2341,"low":2342,"close":2343,"change":959,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-06-06",14.05,13.56,13.9,3.5,7022300,{"date":2347,"open":2348,"high":2278,"low":2349,"close":2350,"change":112,"percent_change":755,"volume":2351,"transactions":9,"vwap":2350},"2025-06-05",13.49,13.29,13.43,3134900,{"date":2353,"open":2354,"high":2355,"low":2289,"close":2356,"change":323,"percent_change":312,"volume":2357,"transactions":9,"vwap":2356},"2025-06-04",13.52,13.69,13.44,4387500,{"date":2359,"open":2360,"high":2354,"low":2361,"close":2292,"change":271,"percent_change":1746,"volume":2362,"transactions":9,"vwap":2292},"2025-06-03",13.37,13.14,5657900,{"date":2364,"open":2350,"high":2348,"low":2365,"close":2271,"change":323,"percent_change":312,"volume":2366,"transactions":9,"vwap":2271},"2025-06-02",13.09,5226300,{"date":2368,"open":2292,"high":2369,"low":2370,"close":2356,"change":1350,"percent_change":434,"volume":2371,"transactions":9,"vwap":2356},"2025-05-30",13.66,13.24,7178700,{"date":2373,"open":2290,"high":2095,"low":2356,"close":2354,"change":860,"percent_change":67,"volume":2374,"transactions":9,"vwap":2354},"2025-05-29",10333400,{"date":2376,"open":2377,"high":2350,"low":2378,"close":2283,"change":1509,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2283},"2025-05-28",13.1,12.97,1.67,8142400,{"date":2382,"open":2383,"high":2291,"low":2384,"close":2385,"change":666,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-05-27",12.96,12.9,13.18,4.11,7537600,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":112,"percent_change":1350,"volume":2394,"transactions":9,"vwap":2393},"2025-05-23",12.43,12.74,12.4,12.66,4743400,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":764,"percent_change":127,"volume":2401,"transactions":9,"vwap":2400},"2025-05-22",12.55,12.79,12.47,12.67,4875500,{"date":2403,"open":2404,"high":2405,"low":2397,"close":2406,"change":713,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-05-21",13.04,13.07,12.62,-3.52,3922800,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":301,"percent_change":1450,"volume":2415,"transactions":9,"vwap":2414},"2025-05-20",13.17,13.38,12.94,13.08,5913000,{"date":2417,"open":2391,"high":2418,"low":2419,"close":2420,"change":1746,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-05-19",13.28,12.68,13.22,2.32,7555800,{"date":2424,"open":2384,"high":2425,"low":2426,"close":2427,"change":323,"percent_change":312,"volume":2428,"transactions":9,"vwap":2427},"2025-05-16",13.01,12.8,12.92,4512400,{"date":2430,"open":2431,"high":2432,"low":2400,"close":2413,"change":107,"percent_change":959,"volume":2433,"transactions":9,"vwap":2413},"2025-05-15",12.75,13,5101700,{"date":2435,"open":2436,"high":2377,"low":2391,"close":2437,"change":301,"percent_change":73,"volume":2438,"transactions":9,"vwap":2437},"2025-05-14",12.93,12.88,6545400,{"date":2440,"open":2426,"high":2441,"low":2442,"close":2443,"change":747,"percent_change":1653,"volume":2444,"transactions":9,"vwap":2443},"2025-05-13",13.21,12.61,13.02,9076900,{"date":2446,"open":2392,"high":2447,"low":2448,"close":2449,"change":491,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-05-12",12.91,12.3,12.82,7.19,7583800,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":281,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-05-09",12.22,12.28,11.92,11.96,-2.61,8518400,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2455,"change":627,"percent_change":960,"volume":2465,"transactions":9,"vwap":2455},"2025-05-08",12.08,12.5,11.83,9692800,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":603,"volume":2473,"transactions":9,"vwap":2471},"2025-05-07",10.83,12.14,10.75,12.01,2.5,22253700,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":301,"percent_change":1190,"volume":2480,"transactions":9,"vwap":2479},"2025-05-06",9.61,9.74,9.42,9.51,6908500,{"date":2482,"open":2483,"high":2484,"low":2479,"close":2483,"change":1122,"percent_change":1636,"volume":2485,"transactions":9,"vwap":2483},"2025-05-05",9.65,9.79,4374000,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":1422,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2491},"2025-05-02",9.71,9.91,9.7,9.75,2.96,3510100,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":112,"percent_change":1496,"volume":2500,"transactions":9,"vwap":2499},"2025-05-01",9.56,9.64,9.32,9.47,3215900,{"date":2502,"open":2497,"high":2497,"low":2503,"close":2504,"change":386,"percent_change":705,"volume":2505,"transactions":9,"vwap":2504},"2025-04-30",9.37,9.48,4288900,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2477,"change":1466,"percent_change":587,"volume":2511,"transactions":9,"vwap":2477},"2025-04-29",9.46,9.77,9.33,6441200,{"date":2513,"open":2514,"high":2476,"low":2515,"close":2479,"change":764,"percent_change":1490,"volume":2516,"transactions":9,"vwap":2479},"2025-04-28",9.44,9.4,5245800,{"date":2518,"open":2515,"high":2504,"low":2519,"close":2508,"change":1055,"percent_change":1055,"volume":2520,"transactions":9,"vwap":2508},"2025-04-25",9.26,4397200,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2508,"change":627,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2508},"2025-04-24",9.27,9.66,9.14,2.94,5446800,{"date":2529,"open":2530,"high":2479,"low":2531,"close":2532,"change":1746,"percent_change":88,"volume":2533,"transactions":9,"vwap":2532},"2025-04-23",9.2,9.13,9.19,5910500,{"date":180,"open":2535,"high":2536,"low":176,"close":2537,"change":1422,"percent_change":1485,"volume":2538,"transactions":9,"vwap":2537},8.61,8.91,8.89,4681800]