[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ET":3,"homepage-market-summary":35,"stock-historical-ET":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"ET","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},"Energy Transfer LP Common Units representing limited partner interests","NYSE",null,"NATURAL GAS TRANSMISSION","Energy Transfer is a diversified midstream firm operating from wellhead to consuming demand. It handles natural gas, natural gas liquids, crude oil, and refined products. Commodities are moved through its network of field-level gathering and processing to refineries and demand centers. Operations are concentrated in Texas and the midcontinent United States. It also controls Sunoco and USA Compression through its general partner relationship.","22,311","Dallas, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},6.6439,1.36,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},20.47,20.01,20.5,19.98,20.1,0.37,1.84,10951973.464383,31403,20.3147,21.84,16.18,13086296.112364983,75.8,5197,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},15.8,13080680,4774448128.091246,20.55,"2025-04-22",[187,188,198,209,218,228,238,248,259,269,280,290,299,309,319,327,338,348,358,366,375,385,396,404,412,421,429,439,446,454,462,473,481,488,497,505,514,522,531,541,550,559,566,573,582,591,599,607,616,623,630,637,644,652,659,663,666,672,679,687,694,699,705,712,719,725,733,741,746,750,759,766,773,780,787,793,798,804,809,814,819,826,832,840,848,854,859,864,871,877,882,890,895,898,903,907,911,915,920,924,931,936,942,947,951,956,961,966,971,977,982,985,989,996,1002,1007,1011,1016,1022,1028,1035,1041,1046,1050,1055,1059,1062,1066,1069,1074,1077,1082,1086,1090,1095,1098,1101,1105,1108,1112,1115,1119,1125,1131,1138,1143,1146,1151,1155,1159,1163,1167,1172,1175,1178,1181,1184,1188,1191,1196,1200,1207,1215,1221,1228,1235,1241,1248,1252,1259,1266,1271,1276,1282,1288,1292,1298,1304,1311,1319,1324,1331,1337,1344,1351,1358,1365,1372,1379,1386,1392,1397,1404,1410,1415,1419,1424,1431,1436,1440,1443,1447,1453,1457,1463,1469,1473,1478,1483,1489,1494,1500,1505,1509,1513,1516,1521,1527,1531,1537,1542,1547,1552,1556,1560,1563,1568,1571,1576,1582,1585,1588,1591,1595,1599,1603,1607,1612,1616,1619,1622,1625,1629,1632,1635,1639,1643,1648,1651,1654,1657,1660,1664,1668,1673,1679,1683,1688,1692,1695,1699,1704,1709,1716,1723,1728,1731,1735,1738,1743,1747,1752,1755,1761,1766,1771,1776,1779,1782,1785,1789,1794,1798,1803,1806,1810,1813,1816,1820,1823,1827,1831,1834,1838,1844,1848,1851,1858,1862,1865,1868,1872,1877,1880,1883,1887,1890,1893,1896,1899,1902,1905,1909,1912,1917,1922,1926,1931,1938,1941,1945,1948,1951,1955,1958,1962,1966,1971,1974,1978,1982,1987,1991,1994,1997,2001,2005,2008,2011,2013,2017,2020,2023,2027,2031,2034,2038,2041,2045,2049,2053,2056,2060,2064,2068,2073,2077,2081,2084,2088,2091,2095,2098,2102,2106],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",19.7,20.13,19.59,0.33,1.67,12622407.374725,41734,19.9127,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",20.03,20.065,19.67,19.77,-0.14,-0.7,8840881.934251,29559,19.8045,{"date":210,"open":211,"high":21,"low":203,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",19.94,19.91,-0.19,-0.95,10278983.447216,35714,19.906,{"date":219,"open":220,"high":221,"low":222,"close":24,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",20.27,20.39,19.93,-0.09,-0.45,9169510.240004,37590,20.0813,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":204,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",20.31,20.34,20.05,20.19,-0.69,15114048.611944,40585,20.1601,{"date":239,"open":240,"high":241,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",20.52,20.62,20.33,-0.16,-0.78,9599057.359321,32050,20.4791,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",20.53,20.71,20.43,20.49,0.09,0.44,6791480.986378,24982,20.5622,{"date":260,"open":261,"high":262,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",20.75,20.99,20.4,-0.5,-2.39,10296255.115311,35291,20.6523,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",21.08,21.12,20.77,20.9,-0.24,-1.14,7438201.714024,34915,20.8708,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":254,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",21.02,21.28,20.95,21.14,0.43,14175019.928146,35994,21.1487,{"date":291,"open":285,"high":292,"low":262,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",21.22,21.05,-0.06,-0.28,6957062.684735,30473,21.1005,{"date":300,"open":301,"high":302,"low":262,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",21.35,21.4183,21.11,-0.22,-1.03,6791941.435819,27593,21.1741,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":243,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",21.52,21.63,21.25,21.33,-0.74,7470496.901321,30140,21.3792,{"date":320,"open":312,"high":321,"low":322,"close":323,"change":294,"percent_change":295,"volume":324,"transactions":325,"vwap":326},"2026-09-14",21.67,21.34,21.49,7314416.350374,29347,21.4642,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",21.61,21.76,21.36,21.55,-0.18,-0.83,8155081.976471,29350,21.5167,{"date":339,"open":340,"high":30,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",21.79,21.56,21.73,0.05,0.23,8043781.241305,36386,21.6839,{"date":349,"open":350,"high":351,"low":323,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",21.58,21.72,21.68,0.17,0.79,8057122.105055,31017,21.6073,{"date":359,"open":332,"high":312,"low":360,"close":361,"change":362,"percent_change":343,"volume":363,"transactions":364,"vwap":365},"2026-09-08",21.37,21.51,0.01,6986708.560775,27637,21.4724,{"date":367,"open":368,"high":332,"low":369,"close":370,"change":112,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",21.38,21.255,21.5,0.28,6015094.881469,25204,21.4027,{"date":376,"open":377,"high":350,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",21.53,21.42,21.44,-0.1,-0.46,5933199.586549,26298,21.4992,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",21.4,21.6,21.23,21.54,0.12,0.56,6877116.150519,27927,21.4667,{"date":397,"open":398,"high":399,"low":378,"close":378,"change":223,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",21.66,21.77,-0.42,9248416.412126,29344,21.5304,{"date":405,"open":406,"high":390,"low":360,"close":361,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",21.45,0.2,0.94,7054067.158724,28333,21.4767,{"date":413,"open":368,"high":370,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",21.24,21.31,-0.07,-0.33,5039793.95042,23089,21.3265,{"date":422,"open":331,"high":379,"low":423,"close":368,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",21.15,-0.05,-0.23,6414646.204821,24530,21.3065,{"date":430,"open":431,"high":370,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",21,20.96,21.43,0.41,1.95,7605305.853343,27039,21.345,{"date":440,"open":431,"high":441,"low":442,"close":282,"change":294,"percent_change":295,"volume":443,"transactions":444,"vwap":445},"2026-08-25",21.165,20.965,9187703.932539,24553,21.0581,{"date":447,"open":283,"high":448,"low":262,"close":271,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",21.3589,-0.11,-0.52,5528037.803714,22783,21.1138,{"date":455,"open":313,"high":322,"low":456,"close":457,"change":458,"percent_change":223,"volume":459,"transactions":460,"vwap":461},"2026-08-21",21.06,21.19,-0.02,10141932.100053,33328,21.1719,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",21.3,21.435,21.1,21.21,0.03,0.14,7963996.885338,30340,21.2264,{"date":474,"open":311,"high":475,"low":423,"close":476,"change":275,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",21.64,21.18,-1.12,12552301.708983,45307,21.3318,{"date":482,"open":466,"high":433,"low":271,"close":378,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-18",0.48,2.29,10265130.43797,33932,21.3005,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":449,"percent_change":450,"volume":494,"transactions":495,"vwap":496},"2026-08-17",21.04,21.071,20.86,20.94,5334980.259837,22046,20.9478,{"date":498,"open":499,"high":466,"low":499,"close":293,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-14",20.78,0.29,1.4,6914362.722807,32156,21.0041,{"date":506,"open":507,"high":508,"low":261,"close":509,"change":213,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-13",20.93,21.115,20.76,-0.91,8099786.425827,31257,20.9468,{"date":515,"open":499,"high":516,"low":517,"close":284,"change":353,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-12",20.955,20.72,0.82,8985349.834641,38431,20.88,{"date":523,"open":524,"high":525,"low":524,"close":499,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-11",20.58,20.8751,0.19,0.92,8338840.014122,37534,20.7626,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":484,"volume":538,"transactions":539,"vwap":540},"2026-08-10",20.24,20.63,20.2,20.59,0.46,11679996.814208,49229,20.5243,{"date":542,"open":535,"high":543,"low":544,"close":191,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-07",20.435,20.11,-0.54,-2.61,11049441.362041,47588,20.2365,{"date":551,"open":552,"high":553,"low":253,"close":554,"change":193,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-06",20.56,20.81,20.67,1.62,12479609.659257,48671,20.6576,{"date":560,"open":561,"high":562,"low":233,"close":231,"change":362,"percent_change":343,"volume":563,"transactions":564,"vwap":565},"2026-08-05",20.46,20.6,14045642.736521,60086,20.3596,{"date":567,"open":568,"high":569,"low":230,"close":242,"change":343,"percent_change":127,"volume":570,"transactions":571,"vwap":572},"2026-08-04",20.565,20.68,15607414.122905,77194,20.5399,{"date":574,"open":263,"high":575,"low":535,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-03",20.48,20.28,-0.08,-0.39,10849687.972154,50517,20.3144,{"date":583,"open":584,"high":543,"low":585,"close":586,"change":391,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-31",20.29,20.16,20.36,0.59,8674703.120962,39823,20.3358,{"date":592,"open":593,"high":230,"low":594,"close":533,"change":595,"percent_change":407,"volume":596,"transactions":597,"vwap":598},"2026-07-30",20.26,20.14,0.04,6071566.060629,28991,20.2227,{"date":600,"open":601,"high":250,"low":602,"close":535,"change":603,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-29",20.42,20.12,0,9526424.283649,42837,20.2959,{"date":608,"open":609,"high":610,"low":611,"close":535,"change":500,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-28",19.92,20.25,19.895,1.46,11366900.657047,34513,20.0855,{"date":617,"open":233,"high":584,"low":618,"close":212,"change":224,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-27",19.86,-2.21,13386920.50724,32218,19.975,{"date":624,"open":263,"high":240,"low":625,"close":586,"change":294,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-24",20.35,-0.29,5888720.365827,22548,20.4225,{"date":631,"open":632,"high":633,"low":242,"close":601,"change":343,"percent_change":127,"volume":634,"transactions":635,"vwap":636},"2026-07-23",20.54,20.5621,7135032.319647,26040,20.4194,{"date":638,"open":593,"high":639,"low":593,"close":640,"change":391,"percent_change":587,"volume":641,"transactions":642,"vwap":643},"2026-07-22",20.5365,20.37,9023365.507849,26804,20.3945,{"date":645,"open":230,"high":543,"low":646,"close":610,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-21",20.15,-0.03,-0.15,8971753.599168,27590,20.2639,{"date":653,"open":242,"high":552,"low":593,"close":576,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-20",-0.04,-0.2,9683455.246782,31949,20.4101,{"date":660,"open":625,"high":561,"low":610,"close":661,"change":391,"percent_change":587,"volume":662,"transactions":9,"vwap":661},"2026-07-17",20.32,9492800,{"date":664,"open":222,"high":593,"low":222,"close":535,"change":500,"percent_change":612,"volume":665,"transactions":9,"vwap":535},"2026-07-16",8997300,{"date":667,"open":668,"high":669,"low":618,"close":212,"change":243,"percent_change":670,"volume":671,"transactions":9,"vwap":212},"2026-07-15",20.02,20.18,-0.8,6959100,{"date":673,"open":674,"high":231,"low":675,"close":676,"change":449,"percent_change":677,"volume":678,"transactions":9,"vwap":676},"2026-07-14",20.23,19.97,20.07,-0.55,6003300,{"date":680,"open":681,"high":682,"low":683,"close":669,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":669},"2026-07-13",19.79,20.21,19.78,0.52,2.64,10014100,{"date":688,"open":681,"high":618,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-10",19.5,19.66,-0.13,-0.66,6595300,{"date":695,"open":618,"high":212,"low":696,"close":681,"change":416,"percent_change":697,"volume":698,"transactions":9,"vwap":681},"2026-07-09",19.69,-0.35,6277100,{"date":700,"open":701,"high":702,"low":703,"close":618,"change":343,"percent_change":127,"volume":704,"transactions":9,"vwap":618},"2026-07-08",19.95,20.030001,19.75,8863500,{"date":706,"open":707,"high":675,"low":708,"close":709,"change":392,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-07-07",19.45,19.44,19.81,2.91,9266700,{"date":713,"open":714,"high":715,"low":716,"close":716,"change":577,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-07-06",19.33,19.54,19.25,-0.41,7193000,{"date":720,"open":721,"high":722,"low":721,"close":714,"change":371,"percent_change":723,"volume":724,"transactions":9,"vwap":714},"2026-07-02",18.99,19.36,1.47,8630600,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":416,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-07-01",19.059999,19.22,18.95,19.049999,-0.37,7330600,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":112,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-06-30",19.07,19.24,18.94,19.12,0.31,10596500,{"date":742,"open":743,"high":716,"low":729,"close":727,"change":449,"percent_change":744,"volume":745,"transactions":9,"vwap":727},"2026-06-29",19.17,-0.57,7692100,{"date":747,"open":735,"high":716,"low":748,"close":743,"change":117,"percent_change":424,"volume":749,"transactions":9,"vwap":743},"2026-06-26",19.040001,5300100,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-25",18.9,19.27,18.86,19.18,0.24,1.27,7352800,{"date":760,"open":761,"high":762,"low":763,"close":737,"change":295,"percent_change":764,"volume":765,"transactions":9,"vwap":737},"2026-06-24",19.08,19.16,18.81,-1.46,7862300,{"date":767,"open":768,"high":769,"low":770,"close":728,"change":193,"percent_change":771,"volume":772,"transactions":9,"vwap":728},"2026-06-23",18.83,19.31,18.76,1.75,9270000,{"date":774,"open":775,"high":721,"low":776,"close":777,"change":469,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-22",18.77,18.74,18.89,0.75,6800400,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":603,"percent_change":603,"volume":786,"transactions":9,"vwap":785},"2026-06-18",18.62,18.93,18.46,18.75,12459000,{"date":788,"open":789,"high":727,"low":790,"close":785,"change":243,"percent_change":791,"volume":792,"transactions":9,"vwap":785},"2026-06-17",19,18.72,-0.85,8304400,{"date":794,"open":785,"high":795,"low":785,"close":796,"change":603,"percent_change":603,"volume":797,"transactions":9,"vwap":796},"2026-06-16",19.09,18.91,8720800,{"date":799,"open":800,"high":738,"low":801,"close":796,"change":243,"percent_change":802,"volume":803,"transactions":9,"vwap":796},"2026-06-15",18.7,18.66,-0.84,10867500,{"date":805,"open":775,"high":728,"low":806,"close":735,"change":739,"percent_change":807,"volume":808,"transactions":9,"vwap":735},"2026-06-12",18.68,1.65,8281200,{"date":810,"open":811,"high":755,"low":770,"close":770,"change":295,"percent_change":812,"volume":813,"transactions":9,"vwap":770},"2026-06-11",19.1,-1.47,9615500,{"date":815,"open":738,"high":816,"low":817,"close":748,"change":458,"percent_change":380,"volume":818,"transactions":9,"vwap":748},"2026-06-10",19.26,19.02,8584500,{"date":820,"open":821,"high":822,"low":823,"close":727,"change":295,"percent_change":824,"volume":825,"transactions":9,"vwap":727},"2026-06-09",19.3,19.34,19.01,-1.45,8068900,{"date":827,"open":828,"high":829,"low":716,"close":822,"change":424,"percent_change":830,"volume":831,"transactions":9,"vwap":822},"2026-06-08",19.46,19.49,-0.26,8642600,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":425,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-05",19.56,19.68,19.38,19.39,-1.17,12259800,{"date":841,"open":842,"high":835,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-04",19.42,19.4,19.62,0.07,0.36,8314400,{"date":849,"open":850,"high":681,"low":851,"close":852,"change":362,"percent_change":343,"volume":853,"transactions":9,"vwap":852},"2026-06-03",19.61,19.48,19.55,9184000,{"date":855,"open":856,"high":844,"low":755,"close":715,"change":857,"percent_change":501,"volume":858,"transactions":9,"vwap":715},"2026-06-02",19.23,0.27,8094200,{"date":860,"open":861,"high":708,"low":755,"close":753,"change":862,"percent_change":684,"volume":863,"transactions":9,"vwap":753},"2026-06-01",19.21,0.1,7948700,{"date":865,"open":722,"high":866,"low":867,"close":743,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":743},"2026-05-29",19.41,19.11,-0.25,-1.29,9978700,{"date":872,"open":842,"high":873,"low":874,"close":842,"change":254,"percent_change":875,"volume":876,"transactions":9,"vwap":842},"2026-05-28",19.57,19.32,0.47,6804500,{"date":878,"open":689,"high":690,"low":714,"close":714,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":714},"2026-05-27",-0.27,-1.38,8645500,{"date":883,"open":884,"high":885,"low":715,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-26",19.87,19.89,19.6,-0.47,-2.34,14019700,{"date":891,"open":892,"high":233,"low":609,"close":676,"change":112,"percent_change":893,"volume":894,"transactions":9,"vwap":676},"2026-05-22",19.99,0.3,6870200,{"date":896,"open":576,"high":625,"low":701,"close":21,"change":648,"percent_change":315,"volume":897,"transactions":9,"vwap":21},"2026-05-21",6657400,{"date":899,"open":20,"high":900,"low":646,"close":585,"change":425,"percent_change":901,"volume":902,"transactions":9,"vwap":585},"2026-05-20",20.7,-1.13,15361000,{"date":904,"open":593,"high":22,"low":669,"close":221,"change":407,"percent_change":905,"volume":906,"transactions":9,"vwap":221},"2026-05-19",0.99,11951100,{"date":908,"open":24,"high":909,"low":23,"close":233,"change":595,"percent_change":407,"volume":910,"transactions":9,"vwap":233},"2026-05-18",20.45,9235100,{"date":912,"open":263,"high":20,"low":646,"close":646,"change":913,"percent_change":305,"volume":914,"transactions":9,"vwap":646},"2026-05-15",-0.21,10954200,{"date":916,"open":24,"high":20,"low":676,"close":586,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":586},"2026-05-14",0.26,1.29,12903500,{"date":921,"open":701,"high":191,"low":203,"close":24,"change":862,"percent_change":922,"volume":923,"transactions":9,"vwap":24},"2026-05-13",0.5,12909000,{"date":925,"open":926,"high":676,"low":834,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-12",19.64,20,0.39,1.99,14515200,{"date":932,"open":722,"high":933,"low":934,"close":850,"change":857,"percent_change":501,"volume":935,"transactions":9,"vwap":850},"2026-05-11",19.73,19.14,10314800,{"date":937,"open":938,"high":703,"low":821,"close":822,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":822},"2026-05-08",19.71,-0.58,-2.91,11411100,{"date":943,"open":944,"high":701,"low":945,"close":609,"change":343,"percent_change":127,"volume":946,"transactions":9,"vwap":609},"2026-05-07",19.8,19.52,12036300,{"date":948,"open":646,"high":535,"low":203,"close":884,"change":450,"percent_change":949,"volume":950,"transactions":9,"vwap":884},"2026-05-06",-2.55,16085200,{"date":952,"open":953,"high":554,"low":212,"close":221,"change":739,"percent_change":954,"volume":955,"transactions":9,"vwap":221},"2026-05-05",20.049999,1.54,42154700,{"date":957,"open":953,"high":674,"low":609,"close":958,"change":469,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-04",20.08,0.7,34115200,{"date":962,"open":963,"high":576,"low":709,"close":211,"change":868,"percent_change":964,"volume":965,"transactions":9,"vwap":211},"2026-05-01",20.17,-1.24,15321600,{"date":967,"open":703,"high":535,"low":968,"close":233,"change":286,"percent_change":969,"volume":970,"transactions":9,"vwap":233},"2026-04-30",19.72,2.18,30718300,{"date":972,"open":689,"high":973,"low":707,"close":974,"change":157,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-04-29",19.83,19.76,1.8,11851700,{"date":978,"open":743,"high":979,"low":743,"close":866,"change":846,"percent_change":980,"volume":981,"transactions":9,"vwap":866},"2026-04-28",19.53,1.89,23775600,{"date":983,"open":867,"high":816,"low":748,"close":730,"change":647,"percent_change":243,"volume":984,"transactions":9,"vwap":730},"2026-04-27",6840300,{"date":986,"open":934,"high":755,"low":987,"close":761,"change":416,"percent_change":731,"volume":988,"transactions":9,"vwap":761},"2026-04-24",18.88,20323300,{"date":990,"open":727,"high":743,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-04-23",18.98,19.15,0.08,0.42,6698400,{"date":997,"open":748,"high":998,"low":752,"close":735,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":735},"2026-04-22",19.13,0.11,0.58,7544400,{"date":1003,"open":729,"high":743,"low":1004,"close":1005,"change":343,"percent_change":917,"volume":1006,"transactions":9,"vwap":1005},"2026-04-21",18.82,18.96,9476900,{"date":1008,"open":752,"high":721,"low":1009,"close":796,"change":343,"percent_change":857,"volume":1010,"transactions":9,"vwap":796},"2026-04-20",18.8,19043000,{"date":1012,"open":1013,"high":752,"low":1014,"close":754,"change":117,"percent_change":424,"volume":1015,"transactions":9,"vwap":754},"2026-04-17",18.61,18.34,13943200,{"date":1017,"open":770,"high":823,"low":776,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-04-16",18.87,0.16,0.86,7617200,{"date":1023,"open":1024,"high":987,"low":1025,"close":1026,"change":458,"percent_change":449,"volume":1027,"transactions":9,"vwap":1026},"2026-04-15",18.73,18.67,18.71,17951300,{"date":1029,"open":770,"high":1030,"low":1031,"close":1024,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1024},"2026-04-14",18.84,18.51,-0.12,-0.64,10558000,{"date":1036,"open":769,"high":769,"low":776,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-04-13",18.85,-0.34,-1.77,15476400,{"date":1042,"open":730,"high":1043,"low":748,"close":1044,"change":862,"percent_change":684,"volume":1045,"transactions":9,"vwap":1044},"2026-04-10",19.37,19.19,8317600,{"date":1047,"open":1048,"high":873,"low":789,"close":795,"change":362,"percent_change":343,"volume":1049,"transactions":9,"vwap":795},"2026-04-09",19.030001,29227600,{"date":1051,"open":1052,"high":755,"low":1053,"close":761,"change":654,"percent_change":913,"volume":1054,"transactions":9,"vwap":761},"2026-04-08",18.78,18.6,41581000,{"date":1056,"open":817,"high":1043,"low":817,"close":738,"change":1019,"percent_change":1057,"volume":1058,"transactions":9,"vwap":738},"2026-04-07",0.84,23959100,{"date":1060,"open":789,"high":743,"low":752,"close":1005,"change":468,"percent_change":1019,"volume":1061,"transactions":9,"vwap":1005},"2026-04-06",22028700,{"date":1063,"open":821,"high":874,"low":1064,"close":783,"change":223,"percent_change":887,"volume":1065,"transactions":9,"vwap":783},"2026-04-02",18.92,14136200,{"date":1067,"open":730,"high":743,"low":790,"close":817,"change":295,"percent_change":824,"volume":1068,"transactions":9,"vwap":817},"2026-04-01",21625300,{"date":1070,"open":1071,"high":968,"low":823,"close":821,"change":626,"percent_change":1072,"volume":1073,"transactions":9,"vwap":821},"2026-03-31",19.63,-1.48,19321100,{"date":1075,"open":203,"high":618,"low":851,"close":192,"change":577,"percent_change":717,"volume":1076,"transactions":9,"vwap":192},"2026-03-30",16221800,{"date":1078,"open":707,"high":1079,"low":842,"close":202,"change":344,"percent_change":1080,"volume":1081,"transactions":9,"vwap":202},"2026-03-27",19.82,1.18,17016700,{"date":1083,"open":743,"high":707,"low":934,"close":708,"change":893,"percent_change":1084,"volume":1085,"transactions":9,"vwap":708},"2026-03-26",1.57,10434200,{"date":1087,"open":762,"high":769,"low":727,"close":934,"change":416,"percent_change":1088,"volume":1089,"transactions":9,"vwap":934},"2026-03-25",-0.36,11485100,{"date":1091,"open":789,"high":1092,"low":789,"close":861,"change":1093,"percent_change":354,"volume":1094,"transactions":9,"vwap":861},"2026-03-24",19.47,0.15,11733800,{"date":1096,"open":987,"high":738,"low":790,"close":727,"change":343,"percent_change":917,"volume":1097,"transactions":9,"vwap":727},"2026-03-23",14713500,{"date":1099,"open":721,"high":867,"low":783,"close":823,"change":343,"percent_change":917,"volume":1100,"transactions":9,"vwap":823},"2026-03-20",17417200,{"date":1102,"open":790,"high":738,"low":800,"close":1005,"change":893,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1005},"2026-03-19",1.61,17580200,{"date":1106,"open":768,"high":754,"low":801,"close":801,"change":691,"percent_change":234,"volume":1107,"transactions":9,"vwap":801},"2026-03-18",10599100,{"date":1109,"open":1110,"high":1005,"low":776,"close":1110,"change":343,"percent_change":857,"volume":1111,"transactions":9,"vwap":1110},"2026-03-17",18.79,22591800,{"date":1113,"open":768,"high":721,"low":790,"close":776,"change":117,"percent_change":424,"volume":1114,"transactions":9,"vwap":776},"2026-03-16",13539500,{"date":1116,"open":1013,"high":768,"low":1117,"close":785,"change":526,"percent_change":94,"volume":1118,"transactions":9,"vwap":785},"2026-03-13",18.49,16727400,{"date":1120,"open":1009,"high":1005,"low":1121,"close":1122,"change":213,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-03-12",18.55,18.56,-1.01,14609500,{"date":1126,"open":1127,"high":775,"low":1014,"close":785,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":785},"2026-03-11",18.41,0.45,2.46,10301500,{"date":1132,"open":1133,"high":801,"low":1134,"close":1135,"change":626,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-03-10",18.52,18.24,18.3,-1.56,14930600,{"date":1139,"open":1031,"high":1009,"low":1140,"close":1141,"change":648,"percent_change":670,"volume":1142,"transactions":9,"vwap":1141},"2026-03-09",18.44,18.59,15589700,{"date":1144,"open":1009,"high":768,"low":1141,"close":776,"change":845,"percent_change":25,"volume":1145,"transactions":9,"vwap":776},"2026-03-06",15995200,{"date":1147,"open":1030,"high":752,"low":1148,"close":1025,"change":223,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1025},"2026-03-05",18.63,-0.48,18846300,{"date":1152,"open":763,"high":1030,"low":1013,"close":770,"change":380,"percent_change":1153,"volume":1154,"transactions":9,"vwap":770},"2026-03-04",-0.53,10778300,{"date":1156,"open":735,"high":998,"low":1052,"close":754,"change":275,"percent_change":1157,"volume":1158,"transactions":9,"vwap":754},"2026-03-03",-1.26,17409600,{"date":1160,"open":811,"high":856,"low":1037,"close":811,"change":917,"percent_change":1161,"volume":1162,"transactions":9,"vwap":811},"2026-03-02",1.38,17169200,{"date":1164,"open":785,"high":1037,"low":801,"close":1030,"change":1093,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1030},"2026-02-27",0.8,10326500,{"date":1168,"open":1117,"high":1052,"low":1014,"close":1169,"change":862,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-02-26",18.69,0.54,9721300,{"date":1173,"open":1037,"high":754,"low":1140,"close":1141,"change":913,"percent_change":477,"volume":1174,"transactions":9,"vwap":1141},"2026-02-25",9926900,{"date":1176,"open":1030,"high":1018,"low":1013,"close":1009,"change":458,"percent_change":449,"volume":1177,"transactions":9,"vwap":1009},"2026-02-24",12475100,{"date":1179,"open":991,"high":748,"low":1024,"close":1004,"change":243,"percent_change":802,"volume":1180,"transactions":9,"vwap":1004},"2026-02-23",17671600,{"date":1182,"open":987,"high":735,"low":1009,"close":991,"change":993,"percent_change":994,"volume":1183,"transactions":9,"vwap":991},"2026-02-20",11115200,{"date":1185,"open":730,"high":736,"low":752,"close":752,"change":595,"percent_change":1186,"volume":1187,"transactions":9,"vwap":752},"2026-02-19",0.21,19064200,{"date":1189,"open":775,"high":821,"low":790,"close":754,"change":127,"percent_change":87,"volume":1190,"transactions":9,"vwap":754},"2026-02-18",21296600,{"date":1192,"open":800,"high":768,"low":1193,"close":1013,"change":204,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1013},"2026-02-17",18.25,-0.75,19510000,{"date":1197,"open":1135,"high":763,"low":1134,"close":785,"change":58,"percent_change":1198,"volume":1199,"transactions":9,"vwap":785},"2026-02-13",2.68,27421300,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":343,"percent_change":857,"volume":1206,"transactions":9,"vwap":1205},"2026-02-12",18.23,18.39,18.049999,18.26,17938300,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":862,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-02-11",18.27,18.33,18.15,18.21,0.55,14256600,{"date":1216,"open":1217,"high":1205,"low":1218,"close":1219,"change":112,"percent_change":193,"volume":1220,"transactions":9,"vwap":1219},"2026-02-10",18.02,18.01,18.11,10991700,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1204,"change":999,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1204},"2026-02-09",17.8,18.14,17.78,0.61,12009700,{"date":1229,"open":1223,"high":1230,"low":1231,"close":1232,"change":868,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-02-06",18.040001,17.71,17.94,-1.37,18115800,{"date":1236,"open":1135,"high":1237,"low":1218,"close":1238,"change":333,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-02-05",18.32,18.19,-0.98,14416300,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":654,"percent_change":304,"volume":1247,"transactions":9,"vwap":1246},"2026-02-04",18.42,18.47,18.1,18.37,18437500,{"date":1249,"open":1135,"high":1244,"low":1212,"close":1127,"change":857,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1127},"2026-02-03",1.49,22340800,{"date":1253,"open":1203,"high":1254,"low":1255,"close":1224,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1224},"2026-02-02",18.43,18.13,-0.31,-1.68,17902500,{"date":1260,"open":1261,"high":1121,"low":1262,"close":1263,"change":577,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-01-30",18.53,18.12,18.45,-0.43,13628100,{"date":1267,"open":1268,"high":1053,"low":1205,"close":1261,"change":500,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1261},"2026-01-29",18.4,1.59,17286600,{"date":1272,"open":1273,"high":1193,"low":1274,"close":1134,"change":500,"percent_change":555,"volume":1275,"transactions":9,"vwap":1134},"2026-01-28",18,17.98,14071400,{"date":1277,"open":1278,"high":1255,"low":1279,"close":1280,"change":117,"percent_change":294,"volume":1281,"transactions":9,"vwap":1280},"2026-01-27",17.99,17.87,17.95,13928700,{"date":1283,"open":1230,"high":1219,"low":1284,"close":1285,"change":647,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-01-26",17.86,17.96,-0.17,14899500,{"date":1289,"open":1290,"high":1014,"low":1279,"close":1278,"change":1032,"percent_change":692,"volume":1291,"transactions":9,"vwap":1278},"2026-01-23",18.16,19807400,{"date":1293,"open":1294,"high":1211,"low":1295,"close":1219,"change":537,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1219},"2026-01-22",17.65,17.63,2.61,24340800,{"date":1299,"open":1295,"high":1300,"low":1301,"close":1294,"change":1186,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1294},"2026-01-21",17.69,17.48,1.2,18630300,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":254,"percent_change":684,"volume":1310,"transactions":9,"vwap":1309},"2026-01-20",17.3,17.51,17.26,17.44,16969100,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":449,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-01-16",17.42,17.49,17.29,17.35,-0.63,14752500,{"date":1320,"open":1309,"high":1314,"low":1321,"close":1322,"change":654,"percent_change":425,"volume":1323,"transactions":9,"vwap":1322},"2026-01-15",17.27,17.46,11837700,{"date":1325,"open":1326,"high":1307,"low":1327,"close":1328,"change":862,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-01-14",17.43,17.37,17.5,0.57,16772500,{"date":1332,"open":1333,"high":1314,"low":1334,"close":1335,"change":127,"percent_change":612,"volume":1336,"transactions":9,"vwap":1335},"2026-01-13",17.15,17.14,17.4,13713000,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1333,"change":526,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1333},"2026-01-12",16.95,17.16,16.88,1.12,13413800,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":845,"percent_change":434,"volume":1350,"transactions":9,"vwap":1349},"2026-01-09",16.9,17.02,16.81,16.96,13419700,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1355,"change":25,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-01-08",16.5,16.91,16.89,2.24,18273300,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1362,"change":857,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-01-07",16.26,16.57,16.52,1.66,17342200,{"date":1366,"open":1367,"high":100,"low":1368,"close":1369,"change":1286,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-01-06",16.41,16.24,16.25,-1.04,14249000,{"date":1373,"open":1374,"high":1375,"low":1360,"close":1376,"change":1286,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-01-05",16.54,16.58,16.42,-1.02,16083000,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":862,"percent_change":1226,"volume":1385,"transactions":9,"vwap":1384},"2026-01-02",16.45,16.64,16.33,16.59,15249700,{"date":1387,"open":1353,"high":1374,"low":1388,"close":1389,"change":424,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2025-12-31",16.39,16.49,-0.3,13490800,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1374,"change":857,"percent_change":1363,"volume":1396,"transactions":9,"vwap":1374},"2025-12-30",16.28,16.55,14784600,{"date":1398,"open":1399,"high":1400,"low":1368,"close":1401,"change":1402,"percent_change":391,"volume":1403,"transactions":9,"vwap":1401},"2025-12-29",16.31,16.34,16.27,0.02,11773700,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1369,"change":204,"percent_change":791,"volume":1409,"transactions":9,"vwap":1369},"2025-12-26",16.36,16.38,16.23,10524600,{"date":1411,"open":1412,"high":1388,"low":1401,"close":1388,"change":468,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1388},"2025-12-24",16.29,0.18,9109900,{"date":1416,"open":1417,"high":1388,"low":31,"close":1406,"change":112,"percent_change":25,"volume":1418,"transactions":9,"vwap":1406},"2025-12-23",16.32,13912800,{"date":1420,"open":1421,"high":1389,"low":1394,"close":1422,"change":223,"percent_change":677,"volume":1423,"transactions":9,"vwap":1422},"2025-12-22",16.4,16.3,14185000,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1388,"change":1413,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1388},"2025-12-19",16.21,16.44,16.2,1.11,22553700,{"date":1432,"open":1407,"high":1421,"low":1433,"close":1426,"change":333,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1426},"2025-12-18",16.19,-1.1,16294300,{"date":1437,"open":1421,"high":1438,"low":1401,"close":1388,"change":468,"percent_change":1413,"volume":1439,"transactions":9,"vwap":1388},"2025-12-17",16.43,14239400,{"date":1441,"open":1367,"high":1376,"low":1369,"close":1406,"change":204,"percent_change":791,"volume":1442,"transactions":9,"vwap":1406},"2025-12-16",17915300,{"date":1444,"open":1395,"high":1445,"low":1421,"close":1353,"change":294,"percent_change":1088,"volume":1446,"transactions":9,"vwap":1353},"2025-12-15",16.56,11210900,{"date":1448,"open":1427,"high":1449,"low":1450,"close":1445,"change":1093,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1445},"2025-12-12",16.65,16.37,0.91,13413300,{"date":1454,"open":1381,"high":100,"low":1455,"close":1367,"change":654,"percent_change":275,"volume":1456,"transactions":9,"vwap":1367},"2025-12-11",16.35,12317600,{"date":1458,"open":1459,"high":1460,"low":1427,"close":1381,"change":304,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1381},"2025-12-10",16.73,16.76,-1.32,12449000,{"date":1464,"open":1465,"high":1346,"low":1449,"close":1466,"change":691,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2025-12-09",16.8,16.67,-0.77,11612100,{"date":1470,"open":1471,"high":1341,"low":1471,"close":1465,"change":603,"percent_change":603,"volume":1472,"transactions":9,"vwap":1465},"2025-12-08",16.75,10331800,{"date":1474,"open":1465,"high":1475,"low":1476,"close":1465,"change":603,"percent_change":603,"volume":1477,"transactions":9,"vwap":1465},"2025-12-05",16.93,16.71,15588200,{"date":1479,"open":1459,"high":1480,"low":1481,"close":1465,"change":254,"percent_change":1170,"volume":1482,"transactions":9,"vwap":1465},"2025-12-04",16.82,16.72,11273800,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1476,"change":391,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1476},"2025-12-03",16.6,16.79,0.72,12128900,{"date":1490,"open":1346,"high":1491,"low":1445,"close":1384,"change":275,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1384},"2025-12-02",16.92,-1.43,14447500,{"date":1495,"open":1496,"high":1497,"low":1466,"close":1498,"change":391,"percent_change":1487,"volume":1499,"transactions":9,"vwap":1498},"2025-12-01",16.7,16.87,16.83,15099900,{"date":1501,"open":1502,"high":1481,"low":1438,"close":1476,"change":371,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1476},"2025-11-28",16.47,1.7,7110700,{"date":1506,"open":1394,"high":1353,"low":1360,"close":1438,"change":1019,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1438},"2025-11-26",0.98,17592100,{"date":1510,"open":1407,"high":1367,"low":1360,"close":1401,"change":304,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1401},"2025-11-25",-1.33,17427500,{"date":1514,"open":1362,"high":1362,"low":1400,"close":1389,"change":458,"percent_change":1032,"volume":1515,"transactions":9,"vwap":1389},"2025-11-24",15104700,{"date":1517,"open":1445,"high":1518,"low":1383,"close":1519,"change":691,"percent_change":244,"volume":1520,"transactions":9,"vwap":1519},"2025-11-21",16.66,16.51,23644800,{"date":1522,"open":1523,"high":1524,"low":100,"close":1382,"change":295,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1382},"2025-11-20",16.97,16.99,-1.65,20519000,{"date":1528,"open":1349,"high":1529,"low":1465,"close":1491,"change":424,"percent_change":626,"volume":1530,"transactions":9,"vwap":1491},"2025-11-19",17.049999,16419000,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1523,"change":468,"percent_change":1413,"volume":1536,"transactions":9,"vwap":1523},"2025-11-18",16.84,17.09,16.74,14855700,{"date":1538,"open":1524,"high":1539,"low":1355,"close":1540,"change":416,"percent_change":717,"volume":1541,"transactions":9,"vwap":1540},"2025-11-17",17.11,16.94,11808100,{"date":1543,"open":1384,"high":1544,"low":1445,"close":1545,"change":152,"percent_change":484,"volume":1546,"transactions":9,"vwap":1545},"2025-11-14",17.030001,17.01,15891500,{"date":1548,"open":1395,"high":1549,"low":1389,"close":1550,"change":343,"percent_change":893,"volume":1551,"transactions":9,"vwap":1550},"2025-11-13",16.69,16.63,12943400,{"date":1553,"open":1549,"high":1471,"low":100,"close":1375,"change":1032,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1375},"2025-11-12",-0.72,10083800,{"date":1557,"open":1558,"high":1459,"low":1445,"close":1496,"change":362,"percent_change":112,"volume":1559,"transactions":9,"vwap":1496},"2025-11-11",16.68,28964900,{"date":1561,"open":1381,"high":1535,"low":1360,"close":1549,"change":756,"percent_change":612,"volume":1562,"transactions":9,"vwap":1549},"2025-11-10",18551400,{"date":1564,"open":1565,"high":1362,"low":31,"close":1381,"change":400,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1381},"2025-11-07",16.46,-2.49,15500700,{"date":1569,"open":1341,"high":1347,"low":1558,"close":1497,"change":654,"percent_change":275,"volume":1570,"transactions":9,"vwap":1497},"2025-11-06",22864700,{"date":1572,"open":1573,"high":1574,"low":1384,"close":1354,"change":846,"percent_change":969,"volume":1575,"transactions":9,"vwap":1354},"2025-11-05",16.61,17.059999,16665200,{"date":1577,"open":1578,"high":1498,"low":1579,"close":1395,"change":295,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1395},"2025-11-04",16.77,16.53,-1.66,13437300,{"date":1583,"open":1354,"high":1349,"low":1382,"close":1498,"change":603,"percent_change":603,"volume":1584,"transactions":9,"vwap":1498},"2025-11-03",13841200,{"date":1586,"open":1465,"high":1355,"low":1549,"close":1498,"change":112,"percent_change":846,"volume":1587,"transactions":9,"vwap":1498},"2025-10-31",10454000,{"date":1589,"open":1339,"high":1349,"low":1476,"close":1578,"change":243,"percent_change":214,"volume":1590,"transactions":9,"vwap":1578},"2025-10-30",13350200,{"date":1592,"open":1593,"high":1545,"low":1578,"close":1475,"change":294,"percent_change":697,"volume":1594,"transactions":9,"vwap":1475},"2025-10-29",17,13033100,{"date":1596,"open":1355,"high":1597,"low":1480,"close":1524,"change":993,"percent_change":875,"volume":1598,"transactions":9,"vwap":1524},"2025-10-28",17.040001,12602800,{"date":1600,"open":1471,"high":1491,"low":1476,"close":1354,"change":1413,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1354},"2025-10-27",1.08,11775200,{"date":1604,"open":1497,"high":1540,"low":1496,"close":1459,"change":1032,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1459},"2025-10-24",-0.71,10606300,{"date":1608,"open":1609,"high":1609,"low":1481,"close":1610,"change":294,"percent_change":697,"volume":1611,"transactions":9,"vwap":1610},"2025-10-23",17.1,16.85,15286100,{"date":1613,"open":1578,"high":1349,"low":1449,"close":1354,"change":1093,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1354},"2025-10-22",0.89,14975700,{"date":1617,"open":1460,"high":1486,"low":1445,"close":1460,"change":117,"percent_change":294,"volume":1618,"transactions":9,"vwap":1460},"2025-10-21",14492900,{"date":1620,"open":1502,"high":1578,"low":1565,"close":1578,"change":147,"percent_change":435,"volume":1621,"transactions":9,"vwap":1578},"2025-10-20",14061100,{"date":1623,"open":1384,"high":1382,"low":1388,"close":1381,"change":425,"percent_change":880,"volume":1624,"transactions":9,"vwap":1381},"2025-10-17",14392100,{"date":1626,"open":1339,"high":1524,"low":1375,"close":1558,"change":304,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1558},"2025-10-16",-1.3,16788000,{"date":1630,"open":1485,"high":1540,"low":1485,"close":1346,"change":25,"percent_change":1356,"volume":1631,"transactions":9,"vwap":1346},"2025-10-15",14943300,{"date":1633,"open":1394,"high":1361,"low":1394,"close":1579,"change":362,"percent_change":112,"volume":1634,"transactions":9,"vwap":1579},"2025-10-14",11760400,{"date":1636,"open":1450,"high":1374,"low":1408,"close":1362,"change":344,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1362},"2025-10-13",1.41,15254300,{"date":1640,"open":1485,"high":1476,"low":1360,"close":1412,"change":417,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1412},"2025-10-10",-1.99,21522800,{"date":1644,"open":1549,"high":1645,"low":1375,"close":1646,"change":424,"percent_change":1390,"volume":1647,"transactions":9,"vwap":1646},"2025-10-09",16.86,16.62,12982300,{"date":1649,"open":1549,"high":1476,"low":100,"close":1466,"change":603,"percent_change":603,"volume":1650,"transactions":9,"vwap":1466},"2025-10-08",20937600,{"date":1652,"open":1558,"high":1459,"low":1579,"close":1466,"change":362,"percent_change":112,"volume":1653,"transactions":9,"vwap":1466},"2025-10-07",14276200,{"date":1655,"open":1610,"high":1339,"low":1449,"close":1518,"change":204,"percent_change":334,"volume":1656,"transactions":9,"vwap":1518},"2025-10-06",14803600,{"date":1658,"open":1491,"high":1545,"low":1465,"close":1465,"change":1032,"percent_change":1605,"volume":1659,"transactions":9,"vwap":1465},"2025-10-03",13314300,{"date":1661,"open":1662,"high":1534,"low":1355,"close":1491,"change":416,"percent_change":717,"volume":1663,"transactions":9,"vwap":1491},"2025-10-02",16.98,12973900,{"date":1665,"open":1609,"high":1539,"low":1662,"close":1524,"change":1286,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1524},"2025-10-01",-0.99,13491000,{"date":1669,"open":1670,"high":1671,"low":1339,"close":1340,"change":654,"percent_change":425,"volume":1672,"transactions":9,"vwap":1340},"2025-09-30",17.18,17.24,20969000,{"date":1674,"open":1301,"high":1328,"low":1675,"close":1676,"change":830,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-09-29",17.19,17.2,-1.49,11623900,{"date":1680,"open":1335,"high":1681,"low":1335,"close":1322,"change":343,"percent_change":500,"volume":1682,"transactions":9,"vwap":1322},"2025-09-26",17.64,10238200,{"date":1684,"open":1685,"high":1301,"low":1306,"close":1686,"change":362,"percent_change":112,"volume":1687,"transactions":9,"vwap":1686},"2025-09-25",17.36,17.41,9936900,{"date":1689,"open":1670,"high":1322,"low":1333,"close":1335,"change":500,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1335},"2025-09-24",1.69,11130500,{"date":1693,"open":1676,"high":1308,"low":1609,"close":1539,"change":458,"percent_change":1032,"volume":1694,"transactions":9,"vwap":1539},"2025-09-23",12825500,{"date":1696,"open":1316,"high":1316,"low":1539,"close":1697,"change":1286,"percent_change":1239,"volume":1698,"transactions":9,"vwap":1697},"2025-09-22",17.13,16772600,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1306,"change":204,"percent_change":670,"volume":1703,"transactions":9,"vwap":1306},"2025-09-19",17.47,17.28,13754400,{"date":1705,"open":1706,"high":1681,"low":1326,"close":1309,"change":223,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1309},"2025-09-18",17.56,-0.51,14563000,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":424,"percent_change":295,"volume":1715,"transactions":9,"vwap":1714},"2025-09-17",17.57,17.67,17.45,17.53,9542200,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":595,"percent_change":344,"volume":1722,"transactions":9,"vwap":1721},"2025-09-16",17.59,17.68,17.55,17.58,7957400,{"date":1724,"open":1725,"high":1231,"low":1328,"close":1726,"change":254,"percent_change":684,"volume":1727,"transactions":9,"vwap":1726},"2025-09-15",17.52,17.54,10372300,{"date":1729,"open":1328,"high":1706,"low":1326,"close":1713,"change":654,"percent_change":425,"volume":1730,"transactions":9,"vwap":1713},"2025-09-12",7327900,{"date":1732,"open":1685,"high":1328,"low":1733,"close":1314,"change":845,"percent_change":132,"volume":1734,"transactions":9,"vwap":1314},"2025-09-11",17.31,5784900,{"date":1736,"open":1676,"high":1322,"low":1670,"close":1313,"change":127,"percent_change":612,"volume":1737,"transactions":9,"vwap":1313},"2025-09-10",10162000,{"date":1739,"open":1676,"high":1740,"low":1340,"close":1741,"change":1402,"percent_change":391,"volume":1742,"transactions":9,"vwap":1741},"2025-09-09",17.32,17.17,10979100,{"date":1744,"open":1326,"high":1301,"low":1745,"close":1333,"change":275,"percent_change":880,"volume":1746,"transactions":9,"vwap":1333},"2025-09-08",17.08,15535600,{"date":1748,"open":1749,"high":1294,"low":1321,"close":1750,"change":830,"percent_change":812,"volume":1751,"transactions":9,"vwap":1750},"2025-09-05",17.6,17.39,12091500,{"date":1753,"open":1718,"high":1231,"low":1706,"close":1294,"change":993,"percent_change":537,"volume":1754,"transactions":9,"vwap":1294},"2025-09-04",7836300,{"date":1756,"open":1757,"high":1758,"low":1714,"close":1711,"change":691,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1711},"2025-09-03",17.7,17.72,-0.73,9702600,{"date":1762,"open":1719,"high":1763,"low":1764,"close":1757,"change":458,"percent_change":449,"volume":1765,"transactions":9,"vwap":1757},"2025-09-02",17.85,17.62,8464900,{"date":1767,"open":1294,"high":1225,"low":1768,"close":1758,"change":112,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1758},"2025-08-29",17.61,0.34,8963900,{"date":1772,"open":1768,"high":1719,"low":1322,"close":1773,"change":254,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-08-28",17.66,0.51,10122100,{"date":1777,"open":1711,"high":1719,"low":1726,"close":1711,"change":458,"percent_change":449,"volume":1778,"transactions":9,"vwap":1711},"2025-08-27",9221300,{"date":1780,"open":1307,"high":1749,"low":1335,"close":1718,"change":845,"percent_change":132,"volume":1781,"transactions":9,"vwap":1718},"2025-08-26",9975500,{"date":1783,"open":1726,"high":1681,"low":1328,"close":1725,"change":362,"percent_change":112,"volume":1784,"transactions":9,"vwap":1725},"2025-08-25",10794100,{"date":1786,"open":1725,"high":1787,"low":1328,"close":1307,"change":343,"percent_change":500,"volume":1788,"transactions":9,"vwap":1307},"2025-08-22",17.76,16847200,{"date":1790,"open":1316,"high":1749,"low":1791,"close":1322,"change":1792,"percent_change":778,"volume":1793,"transactions":9,"vwap":1322},"2025-08-21",17.34,0.13,12788600,{"date":1795,"open":1733,"high":1326,"low":1702,"close":1796,"change":458,"percent_change":1032,"volume":1797,"transactions":9,"vwap":1796},"2025-08-20",17.33,13994300,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1316,"change":362,"percent_change":112,"volume":1802,"transactions":9,"vwap":1316},"2025-08-19",17.38,17.23,14926600,{"date":1804,"open":1308,"high":1327,"low":1741,"close":1791,"change":862,"percent_change":1000,"volume":1805,"transactions":9,"vwap":1791},"2025-08-18",12937800,{"date":1807,"open":1686,"high":1313,"low":1671,"close":1671,"change":204,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1671},"2025-08-15",-0.81,10000500,{"date":1811,"open":1335,"high":1309,"low":1671,"close":1800,"change":449,"percent_change":1317,"volume":1812,"transactions":9,"vwap":1800},"2025-08-14",12517900,{"date":1814,"open":1313,"high":1706,"low":1740,"close":1314,"change":862,"percent_change":1000,"volume":1815,"transactions":9,"vwap":1314},"2025-08-13",12033500,{"date":1817,"open":1818,"high":1335,"low":1676,"close":1750,"change":344,"percent_change":87,"volume":1819,"transactions":9,"vwap":1750},"2025-08-12",17.21,12630200,{"date":1821,"open":1308,"high":1308,"low":1534,"close":1340,"change":1032,"percent_change":234,"volume":1822,"transactions":9,"vwap":1340},"2025-08-11",20634300,{"date":1824,"open":1796,"high":1711,"low":1671,"close":1702,"change":1038,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1702},"2025-08-08",-1.93,15417100,{"date":1828,"open":1284,"high":1285,"low":1725,"close":1764,"change":275,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1764},"2025-08-07",-1.34,19351300,{"date":1832,"open":1219,"high":1262,"low":1773,"close":1284,"change":1792,"percent_change":43,"volume":1833,"transactions":9,"vwap":1284},"2025-08-06",28738200,{"date":1835,"open":1284,"high":1280,"low":1720,"close":1836,"change":294,"percent_change":1038,"volume":1837,"transactions":9,"vwap":1836},"2025-08-05",17.73,15847900,{"date":1839,"open":1840,"high":1841,"low":1225,"close":1842,"change":603,"percent_change":603,"volume":1843,"transactions":9,"vwap":1842},"2025-08-04",17.91,17.97,17.79,13959800,{"date":1845,"open":1278,"high":1273,"low":1757,"close":1842,"change":868,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1842},"2025-08-01",-1.39,16574300,{"date":1849,"open":1230,"high":1290,"low":1280,"close":1230,"change":117,"percent_change":294,"volume":1850,"transactions":9,"vwap":1230},"2025-07-31",13651300,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1204,"change":449,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1204},"2025-07-30",18.17,18.18,17.93,-0.61,9604300,{"date":1859,"open":1855,"high":1853,"low":1279,"close":1290,"change":152,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1290},"2025-07-29",2.14,15116500,{"date":1863,"open":1840,"high":1273,"low":1757,"close":1225,"change":112,"percent_change":1769,"volume":1864,"transactions":9,"vwap":1225},"2025-07-28",12749300,{"date":1866,"open":1223,"high":1279,"low":1231,"close":1758,"change":603,"percent_change":603,"volume":1867,"transactions":9,"vwap":1758},"2025-07-25",10436900,{"date":1869,"open":1309,"high":1870,"low":1750,"close":1758,"change":371,"percent_change":1103,"volume":1871,"transactions":9,"vwap":1758},"2025-07-24",17.74,13251500,{"date":1873,"open":1702,"high":1328,"low":1874,"close":1309,"change":999,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1309},"2025-07-23",17.25,0.63,13075100,{"date":1878,"open":1676,"high":1800,"low":1334,"close":1796,"change":254,"percent_change":684,"volume":1879,"transactions":9,"vwap":1796},"2025-07-22",12458900,{"date":1881,"open":1328,"high":1725,"low":1676,"close":1671,"change":425,"percent_change":1461,"volume":1882,"transactions":9,"vwap":1671},"2025-07-21",13446500,{"date":1884,"open":1307,"high":1749,"low":1326,"close":1701,"change":416,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1701},"2025-07-18",-0.4,13445000,{"date":1888,"open":1322,"high":1720,"low":1316,"close":1726,"change":862,"percent_change":1329,"volume":1889,"transactions":9,"vwap":1726},"2025-07-17",9673000,{"date":1891,"open":1749,"high":1712,"low":1796,"close":1309,"change":648,"percent_change":791,"volume":1892,"transactions":9,"vwap":1309},"2025-07-16",13331000,{"date":1894,"open":1307,"high":1295,"low":1791,"close":1718,"change":862,"percent_change":1329,"volume":1895,"transactions":9,"vwap":1718},"2025-07-15",11649500,{"date":1897,"open":1322,"high":1764,"low":1750,"close":1314,"change":468,"percent_change":353,"volume":1898,"transactions":9,"vwap":1314},"2025-07-14",9934800,{"date":1900,"open":1326,"high":1726,"low":1316,"close":1322,"change":1402,"percent_change":999,"volume":1901,"transactions":9,"vwap":1322},"2025-07-11",9436500,{"date":1903,"open":1773,"high":1773,"low":1326,"close":1309,"change":655,"percent_change":901,"volume":1904,"transactions":9,"vwap":1309},"2025-07-10",15585500,{"date":1906,"open":1223,"high":1763,"low":1711,"close":1681,"change":243,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1681},"2025-07-09",-0.9,13942500,{"date":1910,"open":1787,"high":1763,"low":1712,"close":1223,"change":343,"percent_change":371,"volume":1911,"transactions":9,"vwap":1223},"2025-07-08",9747800,{"date":1913,"open":1280,"high":1841,"low":1768,"close":1914,"change":304,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-07-07",17.75,-1.22,13186100,{"date":1918,"open":1280,"high":1919,"low":1920,"close":1841,"change":845,"percent_change":928,"volume":1921,"transactions":9,"vwap":1841},"2025-07-03",18.030001,17.88,7052900,{"date":1923,"open":1279,"high":1280,"low":1757,"close":1924,"change":254,"percent_change":1774,"volume":1925,"transactions":9,"vwap":1924},"2025-07-02",17.9,11754100,{"date":1927,"open":1211,"high":1211,"low":1787,"close":1928,"change":1929,"percent_change":1039,"volume":1930,"transactions":9,"vwap":1928},"2025-07-01",17.81,-0.32,15361400,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1255,"change":416,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1255},"2025-06-30",18.2,18.28,18.09,-0.38,11194700,{"date":1939,"open":1933,"high":1209,"low":1204,"close":1933,"change":1402,"percent_change":999,"volume":1940,"transactions":9,"vwap":1933},"2025-06-27",13731100,{"date":1942,"open":1757,"high":1202,"low":1294,"close":1854,"change":1774,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1854},"2025-06-26",2.89,14104900,{"date":1946,"open":1870,"high":1840,"low":1711,"close":1712,"change":458,"percent_change":449,"volume":1947,"transactions":9,"vwap":1712},"2025-06-25",16924500,{"date":1949,"open":1718,"high":1842,"low":1720,"close":1300,"change":343,"percent_change":371,"volume":1950,"transactions":9,"vwap":1300},"2025-06-24",14121600,{"date":1952,"open":1841,"high":1273,"low":1725,"close":1681,"change":913,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1681},"2025-06-23",-1.18,14129100,{"date":1956,"open":1855,"high":1204,"low":1914,"close":1763,"change":647,"percent_change":1286,"volume":1957,"transactions":9,"vwap":1763},"2025-06-20",15906300,{"date":1959,"open":1285,"high":1230,"low":1960,"close":1920,"change":424,"percent_change":295,"volume":1961,"transactions":9,"vwap":1920},"2025-06-18",17.83,10760600,{"date":1963,"open":1290,"high":1205,"low":1924,"close":1855,"change":304,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1855},"2025-06-17",-1.21,12808900,{"date":1967,"open":1127,"high":1013,"low":1968,"close":1211,"change":1286,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1211},"2025-06-16",18.059999,-0.93,15491800,{"date":1972,"open":1026,"high":1026,"low":1933,"close":1237,"change":691,"percent_change":205,"volume":1973,"transactions":9,"vwap":1237},"2025-06-13",14310500,{"date":1975,"open":1202,"high":784,"low":1854,"close":1263,"change":407,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1263},"2025-06-12",1.1,11171500,{"date":1979,"open":1204,"high":1135,"low":1919,"close":1193,"change":917,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1193},"2025-06-11",1.45,13387600,{"date":1983,"open":1984,"high":1230,"low":1787,"close":1278,"change":371,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1278},"2025-06-10",17.77,1.58,11591700,{"date":1988,"open":1218,"high":1968,"low":1300,"close":1231,"change":304,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1231},"2025-06-09",-1.23,12491700,{"date":1992,"open":1758,"high":1230,"low":1758,"close":1855,"change":917,"percent_change":723,"volume":1993,"transactions":9,"vwap":1855},"2025-06-06",12139100,{"date":1995,"open":1718,"high":1223,"low":1313,"close":1712,"change":469,"percent_change":1165,"volume":1996,"transactions":9,"vwap":1712},"2025-06-05",12221000,{"date":1998,"open":1840,"high":1202,"low":1313,"close":1714,"change":731,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1714},"2025-06-04",-2.07,18054800,{"date":2002,"open":1328,"high":1274,"low":1791,"close":1924,"change":994,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1924},"2025-06-03",2.4,12659700,{"date":2006,"open":1726,"high":1768,"low":1800,"close":1301,"change":603,"percent_change":603,"volume":2007,"transactions":9,"vwap":1301},"2025-06-02",15434600,{"date":2009,"open":1718,"high":1773,"low":1796,"close":1301,"change":655,"percent_change":901,"volume":2010,"transactions":9,"vwap":1301},"2025-05-30",12759100,{"date":2012,"open":1855,"high":1280,"low":1721,"close":1719,"change":577,"percent_change":224,"volume":662,"transactions":9,"vwap":1719},"2025-05-29",{"date":2014,"open":1218,"high":1218,"low":1719,"close":1787,"change":213,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1787},"2025-05-28",-1.06,8525800,{"date":2018,"open":1273,"high":1968,"low":1284,"close":1280,"change":862,"percent_change":392,"volume":2019,"transactions":9,"vwap":1280},"2025-05-27",8280400,{"date":2021,"open":1870,"high":1232,"low":1757,"close":1763,"change":647,"percent_change":1286,"volume":2022,"transactions":9,"vwap":1763},"2025-05-23",7733600,{"date":2024,"open":1984,"high":1278,"low":1719,"close":1920,"change":391,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1920},"2025-05-22",0.68,9060500,{"date":2028,"open":1224,"high":1211,"low":1757,"close":1787,"change":1936,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1787},"2025-05-21",-2.09,11711300,{"date":2032,"open":1290,"high":1238,"low":1230,"close":1224,"change":469,"percent_change":137,"volume":2033,"transactions":9,"vwap":1224},"2025-05-20",9876700,{"date":2035,"open":1928,"high":2036,"low":1842,"close":1273,"change":343,"percent_change":371,"volume":2037,"transactions":9,"vwap":1273},"2025-05-19",18.08,11749800,{"date":2039,"open":1204,"high":2036,"low":1284,"close":1280,"change":458,"percent_change":449,"volume":2040,"transactions":9,"vwap":1280},"2025-05-16",7676100,{"date":2042,"open":1919,"high":1219,"low":1223,"close":1841,"change":213,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1841},"2025-05-15",-1.05,11064200,{"date":2046,"open":1273,"high":1853,"low":2047,"close":1290,"change":1019,"percent_change":1614,"volume":2048,"transactions":9,"vwap":1290},"2025-05-14",17.84,11112300,{"date":2050,"open":1725,"high":1230,"low":1713,"close":1273,"change":392,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1273},"2025-05-13",3.21,13162300,{"date":2054,"open":2047,"high":1279,"low":1685,"close":1309,"change":344,"percent_change":87,"volume":2055,"transactions":9,"vwap":1309},"2025-05-12",20417200,{"date":2057,"open":1334,"high":1685,"low":1545,"close":1818,"change":243,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1818},"2025-05-09",-0.92,16185900,{"date":2061,"open":1597,"high":1328,"low":1339,"close":1327,"change":483,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1327},"2025-05-08",2.84,23123200,{"date":2065,"open":1369,"high":1609,"low":1369,"close":1355,"change":1601,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1355},"2025-05-07",6.83,30282100,{"date":2069,"open":1422,"high":1388,"low":181,"close":2070,"change":1936,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-05-06",15.81,-2.35,23141500,{"date":2074,"open":1395,"high":1445,"low":31,"close":1433,"change":1149,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1433},"2025-05-05",-2.88,19004800,{"date":2078,"open":1348,"high":1497,"low":1485,"close":1466,"change":469,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1466},"2025-05-02",0.85,16540100,{"date":2082,"open":1549,"high":1523,"low":1519,"close":1579,"change":117,"percent_change":294,"volume":2083,"transactions":9,"vwap":1579},"2025-05-01",18176200,{"date":2085,"open":1346,"high":1540,"low":1455,"close":1374,"change":264,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1374},"2025-04-30",-2.93,19619500,{"date":2089,"open":1676,"high":1733,"low":1597,"close":1597,"change":275,"percent_change":1846,"volume":2090,"transactions":9,"vwap":1597},"2025-04-29",10873200,{"date":2092,"open":1713,"high":1725,"low":1818,"close":1702,"change":1286,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1702},"2025-04-28",-0.97,11028800,{"date":2096,"open":1307,"high":1726,"low":1702,"close":1713,"change":204,"percent_change":670,"volume":2097,"transactions":9,"vwap":1713},"2025-04-25",9817400,{"date":2099,"open":1676,"high":1757,"low":1741,"close":1718,"change":58,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1718},"2025-04-24",2.87,10808600,{"date":2103,"open":1685,"high":1749,"low":1491,"close":1609,"change":391,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1609},"2025-04-23",0.71,14066800,{"date":185,"open":1348,"high":1529,"low":1471,"close":1662,"change":353,"percent_change":107,"volume":2107,"transactions":9,"vwap":1662},11431500]