[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLG":3,"homepage-market-summary":34,"stock-historical-FLG":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FLG","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},"Flagstar Bank, National Association","NYSE",null,"SAVINGS INSTITUTIONS, NOT FEDERALLY CHARTERED","Flagstar Bank NA operates as a regional bank in the United-States. The group operates approximately 340 locations across ten states, with footholds in the greater New York\u002FNew Jersey metropolitan region and in the upper Midwest, along with a notable presence in fast-growing markets in Florida and the West Coast. In addition, the Bank has private banking teams located in several cities in the metropolitan New York City region and on the West Coast, which serve the needs of high-net-worth individuals and their businesses. It offers a variety of banking products and services, including consumer and commercial banking, mortgage lending, and wealth management through its subsidiaries. It serves individuals, small businesses, and corporations.","5,631","Hicksville, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.3419,0.04,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},11.7,11.79,11.935,11.69,0.01,0.09,4461311.149813,31466,11.7777,15.44,10.57,4915610.576826816,23.2,8269,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":29,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},10.38,5331765,1946094044.206704,6.56,"2025-04-22",[186,187,197,208,219,230,241,250,260,270,279,289,300,311,322,332,342,351,361,370,380,389,399,409,420,429,436,444,452,459,466,474,484,494,504,512,522,530,538,546,557,565,573,580,587,595,602,613,622,630,640,649,660,667,677,686,692,699,706,712,719,728,734,741,747,755,758,762,768,776,783,789,793,799,804,808,813,819,824,829,834,838,844,849,854,859,864,870,876,879,882,887,893,900,906,913,920,927,932,938,941,947,951,955,961,967,972,977,982,988,993,996,1001,1008,1012,1017,1021,1026,1030,1033,1036,1041,1044,1049,1053,1058,1062,1068,1074,1079,1084,1088,1094,1097,1104,1111,1116,1122,1128,1133,1138,1142,1150,1157,1162,1168,1174,1178,1183,1188,1193,1198,1203,1207,1210,1215,1220,1223,1228,1231,1237,1242,1246,1250,1254,1257,1263,1267,1272,1275,1280,1287,1292,1297,1303,1308,1311,1316,1320,1325,1328,1334,1337,1344,1347,1351,1355,1359,1364,1368,1371,1374,1380,1384,1388,1392,1396,1400,1404,1408,1413,1417,1421,1424,1428,1432,1436,1439,1442,1446,1449,1455,1459,1464,1471,1478,1486,1493,1499,1506,1513,1521,1526,1532,1536,1543,1548,1554,1558,1564,1569,1575,1582,1590,1597,1602,1609,1615,1620,1624,1631,1636,1643,1648,1654,1661,1666,1672,1676,1679,1682,1685,1690,1694,1698,1704,1708,1712,1716,1719,1724,1729,1733,1736,1739,1743,1746,1751,1754,1758,1762,1766,1770,1773,1776,1779,1782,1785,1790,1794,1799,1804,1809,1812,1816,1819,1824,1828,1832,1835,1839,1842,1848,1852,1856,1861,1866,1870,1874,1878,1882,1887,1891,1896,1900,1904,1908,1912,1917,1921,1925,1929,1933,1938,1942,1946,1951,1957,1961,1965,1970,1977,1981,1985,1989,1993,1997,2001,2006,2010,2013,2016,2020,2024,2027,2030,2034,2038,2044,2048,2052,2055,2058,2061,2066,2069,2073,2077,2081,2084,2087,2092,2095,2098,2101,2105,2110,2115,2118,2122,2125,2128,2132,2135,2140],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",11.56,11.735,11.355,0.02,0.17,6536658.609172,35748,11.5453,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",11.88,11.975,11.66,11.67,-0.17,-1.44,6111891.327385,34365,11.7468,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",12.05,12.085,11.78,11.84,-0.2,-1.66,6894395.619395,32820,11.8713,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",12.28,12.34,12.005,12.04,-0.33,-2.67,5929983.486221,32870,12.0977,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",12.45,12.52,12.365,12.37,-0.02,-0.16,5876795.315006,32343,12.4087,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":25,"percent_change":42,"volume":247,"transactions":248,"vwap":249},"2026-09-24",12.33,12.435,12.22,12.39,5249658.19843,33239,12.3629,{"date":251,"open":233,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",12.555,12.27,12.3,-0.24,-1.91,4931411.433577,31686,12.4009,{"date":261,"open":262,"high":263,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",12.68,12.835,12.54,-0.05,-0.4,6668328.313519,32195,12.6127,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":17,"percent_change":146,"volume":276,"transactions":277,"vwap":278},"2026-09-21",12.69,12.71,12.55,12.59,3202723.629032,21043,12.6215,{"date":280,"open":281,"high":282,"low":283,"close":274,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",12.6,12.64,12.43,-0.11,-0.87,6500835.460091,27916,12.546,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",12.75,12.79,12.625,12.66,0.08,0.64,3901726.421866,28229,12.6978,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",12.87,12.905,12.44,12.58,-0.26,-2.02,5683991.656702,40166,12.6777,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",13.04,13.06,12.82,12.84,-0.18,-1.38,6458579.49696,35058,12.889,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":237,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",13.1,13.206,13,13.02,-1.21,4956291.329475,32684,13.0715,{"date":333,"open":334,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",13.64,13.05,13.18,-0.09,-0.68,2829929.609658,21097,13.1772,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":24,"percent_change":295,"volume":348,"transactions":349,"vwap":350},"2026-09-10",13.22,13.28,13.13,13.27,3911415.378505,28472,13.2371,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":255,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",13.42,13.43,13.185,13.26,-1.78,4249279.702073,27668,13.2583,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":236,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",13.66,13.465,13.5,-0.15,3029663.260854,23718,13.5334,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":17,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",13.48,13.59,13.4501,13.52,0.3,2436459.402835,20971,13.5327,{"date":381,"open":382,"high":383,"low":384,"close":372,"change":116,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",13.57,13.65,13.46,-0.07,3126187.721348,20946,13.5211,{"date":390,"open":391,"high":373,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",13.16,13.145,13.49,0.43,3.29,4549616.95045,28011,13.4616,{"date":400,"open":401,"high":402,"low":403,"close":314,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",13.29,13.36,13.03,-0.25,-1.88,3891318.795638,26526,13.1444,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",13.44,13.45,13.3,13.31,-0.14,-1.04,2968857.495244,18466,13.3364,{"date":421,"open":422,"high":423,"low":424,"close":412,"change":425,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",13.51,13.6,13.375,0,3977150.141954,21858,13.4812,{"date":430,"open":393,"high":375,"low":431,"close":412,"change":237,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",13.345,-1.18,4123498.082667,24077,13.4421,{"date":437,"open":384,"high":438,"low":353,"close":439,"change":193,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",13.69,13.61,1.26,3592702.949083,23335,13.6057,{"date":445,"open":446,"high":372,"low":447,"close":411,"change":192,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",13.47,13.32,0.15,4424271.109703,24154,13.4027,{"date":453,"open":446,"high":382,"low":454,"close":353,"change":265,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",13.38,-0.37,5445199.396448,30442,13.4466,{"date":460,"open":423,"high":461,"low":462,"close":446,"change":236,"percent_change":366,"volume":463,"transactions":464,"vwap":465},"2026-08-21",13.659,13.41,3695595.47444,24080,13.4709,{"date":467,"open":363,"high":468,"low":469,"close":393,"change":214,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",13.7039,13.455,-1.46,3200060.205692,25332,13.5378,{"date":475,"open":476,"high":477,"low":478,"close":438,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",13.88,13.9027,13.555,-0.13,-0.94,5932234.97236,36580,13.6704,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":317,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",13.98,14.02,13.78,13.82,-1.29,4418873.058308,28677,13.8604,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":404,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-17",14.19,14.21,13.935,14,-1.75,4445909.988511,28585,14.0289,{"date":505,"open":497,"high":506,"low":507,"close":508,"change":236,"percent_change":415,"volume":509,"transactions":510,"vwap":511},"2026-08-14",14.35,14.13,14.25,2283902.022909,19800,14.2541,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":111,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-13",14.3,14.39,14.23,14.27,0.42,2805365.626636,20989,14.2813,{"date":523,"open":508,"high":524,"low":525,"close":497,"change":192,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-12",14.34,14.16,0.14,2893078.883172,23689,14.2157,{"date":531,"open":499,"high":516,"low":532,"close":496,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-11",13.96,0.18,1.28,4096473.978943,31665,14.1349,{"date":539,"open":540,"high":541,"low":489,"close":542,"change":111,"percent_change":394,"volume":543,"transactions":544,"vwap":545},"2026-08-10",13.87,14.04,14.01,4427134.172559,30177,13.9864,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-07",14.15,14.185,13.945,13.95,-0.21,-1.48,3189198.691478,28947,14.0242,{"date":558,"open":559,"high":559,"low":560,"close":525,"change":415,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-06",14.41,14.14,-0.98,3325524.783807,32871,14.2226,{"date":566,"open":567,"high":568,"low":497,"close":514,"change":17,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-05",14.28,14.395,0.28,3196583.095529,32585,14.3175,{"date":574,"open":514,"high":575,"low":497,"close":576,"change":17,"percent_change":569,"volume":577,"transactions":578,"vwap":579},"2026-08-04",14.47,14.26,5107577.860898,35535,14.2902,{"date":581,"open":506,"high":582,"low":497,"close":583,"change":425,"percent_change":425,"volume":584,"transactions":585,"vwap":586},"2026-08-03",14.48,14.22,3148050.653959,25333,14.2584,{"date":588,"open":506,"high":589,"low":590,"close":583,"change":591,"percent_change":552,"volume":592,"transactions":593,"vwap":594},"2026-07-31",14.38,14.07,-0.03,6276152.580265,41172,14.234,{"date":596,"open":517,"high":589,"low":597,"close":508,"change":193,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-30",14.175,1.21,3703133.416195,33411,14.2557,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-29",13.89,14.31,13.75,14.08,0.1,0.72,5865465.04329,45849,14.1076,{"date":614,"open":615,"high":486,"low":616,"close":486,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-28",13.77,13.695,0.22,1.6,6159438.640003,38969,13.8705,{"date":623,"open":606,"high":532,"low":624,"close":625,"change":337,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-27",13.63,13.76,-0.65,6462401.433182,38423,13.7692,{"date":631,"open":508,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-24",14.59,13.74,13.85,-0.86,-5.85,11374721.850452,64149,13.925,{"date":641,"open":642,"high":643,"low":644,"close":643,"change":203,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-23",14.63,14.71,14.52,-1.14,6337939.19698,42585,14.61,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-22",14.87,14.935,14.67,14.88,0.05,0.34,3406856.039995,26423,14.816,{"date":661,"open":662,"high":663,"low":648,"close":662,"change":116,"percent_change":385,"volume":664,"transactions":665,"vwap":666},"2026-07-21",14.83,14.86,3171513.89557,25952,14.7623,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":266,"volume":674,"transactions":675,"vwap":676},"2026-07-20",14.91,14.98,14.785,14.84,-0.06,3215127.198467,27127,14.8686,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-17",15.16,15.2,14.8,14.9,-0.46,-2.99,3553600,{"date":687,"open":688,"high":29,"low":688,"close":689,"change":156,"percent_change":690,"volume":691,"transactions":9,"vwap":689},"2026-07-16",15,15.36,2.33,3770600,{"date":693,"open":694,"high":695,"low":696,"close":694,"change":655,"percent_change":697,"volume":698,"transactions":9,"vwap":694},"2026-07-15",15.01,15.27,14.94,0.33,3069600,{"date":700,"open":670,"high":701,"low":702,"close":703,"change":295,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-07-14",15.11,14.92,14.96,0.54,2910900,{"date":707,"open":708,"high":709,"low":651,"close":654,"change":552,"percent_change":710,"volume":711,"transactions":9,"vwap":654},"2026-07-13",15.15,15.18,-1.39,3294500,{"date":713,"open":714,"high":679,"low":715,"close":716,"change":146,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-07-10",14.82,14.81,15.09,2.17,2574000,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-09",14.6,14.78,14.54,14.77,0.23,1.58,2985900,{"date":729,"open":730,"high":730,"low":731,"close":723,"change":552,"percent_change":732,"volume":733,"transactions":9,"vwap":723},"2026-07-08",14.66,14.32,-1.42,3916300,{"date":735,"open":736,"high":716,"low":737,"close":738,"change":337,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-07-07",15.04,14.74,14.75,-0.61,3526400,{"date":742,"open":743,"high":688,"low":744,"close":672,"change":126,"percent_change":745,"volume":746,"transactions":9,"vwap":672},"2026-07-06",14.79,14.73,1.71,5355200,{"date":748,"open":749,"high":750,"low":751,"close":632,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":632},"2026-07-02",15.08,15.12,14.53,-0.41,-2.73,4194900,{"date":756,"open":696,"high":709,"low":654,"close":688,"change":111,"percent_change":131,"volume":757,"transactions":9,"vwap":688},"2026-07-01",4406300,{"date":759,"open":760,"high":688,"low":714,"close":696,"change":236,"percent_change":479,"volume":761,"transactions":9,"vwap":696},"2026-06-30",14.89,5078600,{"date":763,"open":694,"high":764,"low":738,"close":703,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":703},"2026-06-29",15.25,-0.32,-2.09,8744500,{"date":769,"open":770,"high":76,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-26",15.17,15.02,15.28,0.13,0.86,12029700,{"date":777,"open":778,"high":779,"low":771,"close":708,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":708},"2026-06-25",15.1,15.23,0.07,0.46,5577500,{"date":784,"open":785,"high":786,"low":787,"close":749,"change":655,"percent_change":697,"volume":788,"transactions":9,"vwap":749},"2026-06-24",15.06,15.19,14.93,4832300,{"date":790,"open":682,"high":749,"low":663,"close":791,"change":425,"percent_change":425,"volume":792,"transactions":9,"vwap":791},"2026-06-23",15.03,6378500,{"date":794,"open":738,"high":795,"low":796,"close":791,"change":151,"percent_change":797,"volume":798,"transactions":9,"vwap":791},"2026-06-22",15.07,14.72,2.59,6614400,{"date":800,"open":743,"high":681,"low":801,"close":802,"change":655,"percent_change":656,"volume":803,"transactions":9,"vwap":802},"2026-06-18",14.42,14.65,8272900,{"date":805,"open":787,"high":764,"low":801,"close":721,"change":225,"percent_change":806,"volume":807,"transactions":9,"vwap":721},"2026-06-17",-2.21,8342900,{"date":809,"open":680,"high":810,"low":669,"close":787,"change":415,"percent_change":811,"volume":812,"transactions":9,"vwap":787},"2026-06-16",15.37,-0.93,4962100,{"date":814,"open":688,"high":815,"low":816,"close":795,"change":773,"percent_change":817,"volume":818,"transactions":9,"vwap":795},"2026-06-15",15.24,14.95,0.87,5856900,{"date":820,"open":721,"high":670,"low":821,"close":696,"change":131,"percent_change":822,"volume":823,"transactions":9,"vwap":696},"2026-06-12",14.58,2.75,5220400,{"date":825,"open":821,"high":653,"low":826,"close":723,"change":111,"percent_change":827,"volume":828,"transactions":9,"vwap":723},"2026-06-11",14.4,0.41,3659700,{"date":830,"open":583,"high":730,"low":831,"close":582,"change":126,"percent_change":832,"volume":833,"transactions":9,"vwap":582},"2026-06-10",14.17,1.76,4910800,{"date":835,"open":516,"high":730,"low":831,"close":516,"change":526,"percent_change":836,"volume":837,"transactions":9,"vwap":516},"2026-06-09",0.99,5815400,{"date":839,"open":840,"high":589,"low":487,"close":841,"change":780,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-08",14.1,14.09,0.5,4696400,{"date":845,"open":846,"high":831,"low":604,"close":487,"change":337,"percent_change":847,"volume":848,"transactions":9,"vwap":487},"2026-06-05",14.06,-0.64,7478900,{"date":850,"open":499,"high":831,"low":604,"close":851,"change":656,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-04",14.11,2.47,4565100,{"date":855,"open":499,"high":607,"low":856,"close":615,"change":765,"percent_change":857,"volume":858,"transactions":9,"vwap":615},"2026-06-03",13.7,-2.27,3372000,{"date":860,"open":606,"high":851,"low":606,"close":841,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":841},"2026-06-02",0.31,2.25,2753000,{"date":865,"open":866,"high":541,"low":615,"close":488,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":488},"2026-06-01",13.91,-0.28,-1.99,3645100,{"date":871,"open":507,"high":872,"low":873,"close":846,"change":284,"percent_change":874,"volume":875,"transactions":9,"vwap":846},"2026-05-29",14.29,14.05,-0.78,2976900,{"date":877,"open":551,"high":497,"low":476,"close":831,"change":193,"percent_change":598,"volume":878,"transactions":9,"vwap":831},"2026-05-28",3127000,{"date":880,"open":486,"high":507,"low":866,"close":499,"change":591,"percent_change":552,"volume":881,"transactions":9,"vwap":499},"2026-05-27",3674100,{"date":883,"open":542,"high":826,"low":499,"close":884,"change":533,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-05-26",14.03,1.3,5085700,{"date":888,"open":889,"high":476,"low":889,"close":634,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":634},"2026-05-22",13.62,0.26,1.91,2761100,{"date":894,"open":895,"high":896,"low":365,"close":373,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":373},"2026-05-21",13.55,13.72,-0.08,-0.59,3182800,{"date":901,"open":902,"high":438,"low":356,"close":903,"change":131,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-05-20",13.35,13.67,3.01,4100900,{"date":907,"open":908,"high":909,"low":910,"close":347,"change":385,"percent_change":911,"volume":912,"transactions":9,"vwap":347},"2026-05-19",13.12,13.4,13.09,-0.52,3001200,{"date":914,"open":915,"high":422,"low":347,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-18",13.37,13.34,0.11,0.83,3397600,{"date":921,"open":383,"high":438,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-15",13.21,13.23,-0.47,-3.43,5236400,{"date":928,"open":929,"high":930,"low":423,"close":856,"change":425,"percent_change":425,"volume":931,"transactions":9,"vwap":856},"2026-05-14",13.86,13.94,2762200,{"date":933,"open":934,"high":866,"low":363,"close":856,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":856},"2026-05-13",13.79,-0.19,-1.37,2781700,{"date":939,"open":846,"high":496,"low":934,"close":604,"change":237,"percent_change":645,"volume":940,"transactions":9,"vwap":604},"2026-05-12",4111300,{"date":942,"open":731,"high":943,"low":487,"close":873,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":873},"2026-05-11",14.33,-0.23,-1.61,2921300,{"date":948,"open":949,"high":751,"low":583,"close":567,"change":116,"percent_change":385,"volume":950,"transactions":9,"vwap":567},"2026-05-08",14.36,4025700,{"date":952,"open":826,"high":582,"low":497,"close":872,"change":337,"percent_change":953,"volume":954,"transactions":9,"vwap":872},"2026-05-07",-0.63,4121100,{"date":956,"open":884,"high":957,"low":542,"close":589,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":589},"2026-05-06",14.5,0.48,3.45,4967300,{"date":962,"open":540,"high":963,"low":625,"close":964,"change":17,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-05",13.97,13.9,0.29,6923100,{"date":968,"open":929,"high":499,"low":969,"close":929,"change":897,"percent_change":970,"volume":971,"transactions":9,"vwap":929},"2026-05-04",13.8,-0.57,3231400,{"date":973,"open":974,"high":975,"low":929,"close":930,"change":591,"percent_change":552,"volume":976,"transactions":9,"vwap":930},"2026-05-01",13.99,14.18,3159100,{"date":978,"open":633,"high":541,"low":363,"close":963,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":963},"2026-04-30",0.16,1.16,4223500,{"date":983,"open":984,"high":487,"low":856,"close":985,"change":214,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-04-29",13.93,13.81,-1.43,3413200,{"date":989,"open":567,"high":990,"low":991,"close":542,"change":24,"percent_change":780,"volume":992,"transactions":9,"vwap":542},"2026-04-28",14.37,13.92,5416900,{"date":994,"open":489,"high":560,"low":969,"close":499,"change":591,"percent_change":552,"volume":995,"transactions":9,"vwap":499},"2026-04-27",6134400,{"date":997,"open":840,"high":702,"low":998,"close":884,"change":765,"percent_change":999,"volume":1000,"transactions":9,"vwap":884},"2026-04-24",13.84,-2.23,13816300,{"date":1002,"open":872,"high":1003,"low":1004,"close":506,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":506},"2026-04-23",14.49,14.2,0.12,0.84,5090700,{"date":1009,"open":575,"high":582,"low":496,"close":516,"change":317,"percent_change":1010,"volume":1011,"transactions":9,"vwap":516},"2026-04-22",-1.25,4552000,{"date":1013,"open":724,"high":1014,"low":506,"close":559,"change":266,"percent_change":1015,"volume":1016,"transactions":9,"vwap":559},"2026-04-21",14.85,-2.7,5350300,{"date":1018,"open":821,"high":669,"low":821,"close":715,"change":979,"percent_change":1019,"volume":1020,"transactions":9,"vwap":715},"2026-04-20",1.09,5091900,{"date":1022,"open":1023,"high":681,"low":990,"close":802,"change":131,"percent_change":1024,"volume":1025,"transactions":9,"vwap":802},"2026-04-17",14.44,2.81,5072700,{"date":1027,"open":548,"high":872,"low":560,"close":508,"change":1005,"percent_change":1028,"volume":1029,"transactions":9,"vwap":508},"2026-04-16",0.85,3279300,{"date":1031,"open":590,"high":872,"low":991,"close":507,"change":111,"percent_change":394,"volume":1032,"transactions":9,"vwap":507},"2026-04-15",3491200,{"date":1034,"open":873,"high":548,"low":984,"close":590,"change":425,"percent_change":425,"volume":1035,"transactions":9,"vwap":590},"2026-04-14",3722900,{"date":1037,"open":964,"high":841,"low":489,"close":590,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":590},"2026-04-13",0.03,0.21,3222900,{"date":1042,"open":548,"high":525,"low":604,"close":541,"change":337,"percent_change":847,"volume":1043,"transactions":9,"vwap":541},"2026-04-10",3404100,{"date":1045,"open":551,"high":516,"low":476,"close":507,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":507},"2026-04-09",0.19,1.36,3458900,{"date":1050,"open":851,"high":515,"low":615,"close":930,"change":965,"percent_change":1051,"volume":1052,"transactions":9,"vwap":930},"2026-04-08",2.12,5492700,{"date":1054,"open":633,"high":1055,"low":446,"close":383,"change":295,"percent_change":1056,"volume":1057,"transactions":9,"vwap":383},"2026-04-07",13.83,0.59,5020000,{"date":1059,"open":353,"high":334,"low":353,"close":382,"change":25,"percent_change":1060,"volume":1061,"transactions":9,"vwap":382},"2026-04-06",0.67,4071700,{"date":1063,"open":1064,"high":1065,"low":324,"close":372,"change":917,"percent_change":1066,"volume":1067,"transactions":9,"vwap":372},"2026-04-02",13.2,13.58,0.82,4407300,{"date":1069,"open":1070,"high":375,"low":923,"close":915,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":915},"2026-04-01",13.25,0.2,1.52,4509200,{"date":1075,"open":403,"high":922,"low":1076,"close":1077,"change":376,"percent_change":690,"volume":1078,"transactions":9,"vwap":1077},"2026-03-31",12.85,13.17,5551200,{"date":1080,"open":346,"high":1081,"low":1082,"close":302,"change":317,"percent_change":318,"volume":1083,"transactions":9,"vwap":302},"2026-03-30",13.15,12.81,5971800,{"date":1085,"open":1077,"high":1070,"low":327,"close":335,"change":317,"percent_change":1086,"volume":1087,"transactions":9,"vwap":335},"2026-03-27",-1.36,7989700,{"date":1089,"open":1090,"high":447,"low":910,"close":923,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":923},"2026-03-26",13.14,-0.04,-0.3,4511000,{"date":1095,"open":401,"high":412,"low":1064,"close":347,"change":773,"percent_change":836,"volume":1096,"transactions":9,"vwap":347},"2026-03-25",5214500,{"date":1098,"open":1099,"high":1100,"low":232,"close":1090,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1090},"2026-03-24",12.51,13.33,0.51,4.04,6837700,{"date":1105,"open":282,"high":1106,"low":1107,"close":1108,"change":156,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-03-23",12.77,12.38,12.63,2.85,6460000,{"date":1112,"open":264,"high":282,"low":1113,"close":221,"change":944,"percent_change":1114,"volume":1115,"transactions":9,"vwap":221},"2026-03-20",12.09,-1.84,9737100,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1099,"change":448,"percent_change":598,"volume":1121,"transactions":9,"vwap":1099},"2026-03-19",12.2,12.56,12.11,3721600,{"date":1123,"open":1124,"high":274,"low":1125,"close":1126,"change":203,"percent_change":1086,"volume":1127,"transactions":9,"vwap":1126},"2026-03-18",12.47,12.32,12.36,3787700,{"date":1129,"open":305,"high":272,"low":1130,"close":1131,"change":295,"percent_change":296,"volume":1132,"transactions":9,"vwap":1131},"2026-03-17",12.35,12.53,3676300,{"date":1134,"open":1130,"high":1135,"low":243,"close":232,"change":126,"percent_change":1136,"volume":1137,"transactions":9,"vwap":232},"2026-03-16",12.78,2.05,4810800,{"date":1139,"open":1099,"high":1131,"low":1140,"close":1118,"change":1091,"percent_change":225,"volume":1141,"transactions":9,"vwap":1118},"2026-03-13",12.1,5229300,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":415,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-03-12",12.15,12.29,12.07,12.24,-1.13,4032500,{"date":1151,"open":1152,"high":1119,"low":1153,"close":1107,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1107},"2026-03-11",12.4,12.08,-0.12,-0.96,4573600,{"date":1158,"open":1124,"high":1159,"low":1145,"close":1160,"change":591,"percent_change":255,"volume":1161,"transactions":9,"vwap":1160},"2026-03-10",12.74,12.5,5493500,{"date":1163,"open":1164,"high":1165,"low":1153,"close":1131,"change":385,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1131},"2026-03-09",12.46,12.61,-0.56,6454200,{"date":1169,"open":1131,"high":1170,"low":1171,"close":281,"change":935,"percent_change":1172,"volume":1173,"transactions":9,"vwap":281},"2026-03-06",12.65,12.25,-1.49,4313000,{"date":1175,"open":1082,"high":326,"low":282,"close":292,"change":552,"percent_change":1176,"volume":1177,"transactions":9,"vwap":292},"2026-03-05",-1.62,3817500,{"date":1179,"open":1180,"high":336,"low":315,"close":326,"change":1005,"percent_change":1181,"volume":1182,"transactions":9,"vwap":326},"2026-03-04",12.92,0.93,3933600,{"date":1184,"open":264,"high":327,"low":1185,"close":1186,"change":425,"percent_change":425,"volume":1187,"transactions":9,"vwap":1186},"2026-03-03",12.41,12.88,4018100,{"date":1189,"open":232,"high":1190,"low":222,"close":1186,"change":1046,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1186},"2026-03-02",12.98,1.5,6612900,{"date":1194,"open":454,"high":372,"low":1195,"close":272,"change":635,"percent_change":1196,"volume":1197,"transactions":9,"vwap":272},"2026-02-27",12.57,-6.35,9237400,{"date":1199,"open":1200,"high":984,"low":393,"close":895,"change":673,"percent_change":1201,"volume":1202,"transactions":9,"vwap":895},"2026-02-26",13.68,-0.44,4581900,{"date":1204,"open":334,"high":625,"low":1205,"close":439,"change":192,"percent_change":448,"volume":1206,"transactions":9,"vwap":439},"2026-02-25",13.53,3758900,{"date":1208,"open":382,"high":624,"low":345,"close":373,"change":17,"percent_change":376,"volume":1209,"transactions":9,"vwap":373},"2026-02-24",4112500,{"date":1211,"open":991,"high":846,"low":1070,"close":895,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":895},"2026-02-23",-0.39,-2.8,6749200,{"date":1216,"open":454,"high":590,"low":336,"close":930,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":930},"2026-02-20",0.58,4.34,7896200,{"date":1221,"open":454,"high":412,"low":1081,"close":402,"change":415,"percent_change":416,"volume":1222,"transactions":9,"vwap":402},"2026-02-19",4609400,{"date":1224,"open":1004,"high":872,"low":412,"close":365,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":365},"2026-02-18",-0.6,-4.26,9996100,{"date":1229,"open":548,"high":826,"low":873,"close":840,"change":897,"percent_change":1166,"volume":1230,"transactions":9,"vwap":840},"2026-02-17",4965700,{"date":1232,"open":1233,"high":1004,"low":889,"close":975,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":975},"2026-02-13",13.73,0.36,2.6,5107700,{"date":1238,"open":841,"high":548,"low":1239,"close":489,"change":415,"percent_change":1240,"volume":1241,"transactions":9,"vwap":489},"2026-02-12",13.39,-1,5176900,{"date":1243,"open":873,"high":605,"low":540,"close":532,"change":366,"percent_change":1244,"volume":1245,"transactions":9,"vwap":532},"2026-02-11",-1.06,4256300,{"date":1247,"open":1248,"high":589,"low":974,"close":851,"change":337,"percent_change":953,"volume":1249,"transactions":9,"vwap":851},"2026-02-10",14.12,3805100,{"date":1251,"open":583,"high":723,"low":1248,"close":1004,"change":385,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1004},"2026-02-09",-0.49,5780500,{"date":1255,"open":884,"high":801,"low":930,"close":517,"change":1234,"percent_change":797,"volume":1256,"transactions":9,"vwap":517},"2026-02-06",5298800,{"date":1258,"open":499,"high":1259,"low":969,"close":866,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":866},"2026-02-05",14.24,-0.1,-0.71,7659900,{"date":1264,"open":840,"high":1265,"low":486,"close":542,"change":17,"percent_change":965,"volume":1266,"transactions":9,"vwap":542},"2026-02-04",14.43,6199900,{"date":1268,"open":439,"high":873,"low":422,"close":963,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":963},"2026-02-03",0.47,3.48,8661800,{"date":1273,"open":414,"high":423,"low":313,"close":365,"change":569,"percent_change":1051,"volume":1274,"transactions":9,"vwap":365},"2026-02-02",4877200,{"date":1276,"open":902,"high":1055,"low":1277,"close":344,"change":765,"percent_change":1278,"volume":1279,"transactions":9,"vwap":344},"2026-01-30",12.94,-2.36,10428100,{"date":1281,"open":326,"high":1282,"low":1283,"close":1282,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1282},"2026-01-29",13.54,12.89,0.6,4.64,6763800,{"date":1288,"open":335,"high":346,"low":1289,"close":1277,"change":415,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1277},"2026-01-28",12.9,-1.07,2917900,{"date":1293,"open":326,"high":324,"low":1180,"close":1294,"change":25,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-01-27",13.08,0.69,2562000,{"date":1298,"open":315,"high":1299,"low":315,"close":1300,"change":295,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-01-26",13.11,12.99,0.62,3098500,{"date":1304,"open":1090,"high":345,"low":1076,"close":1305,"change":455,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-01-23",12.91,-2.79,4171100,{"date":1309,"open":447,"high":382,"low":923,"close":345,"change":1038,"percent_change":725,"volume":1310,"transactions":9,"vwap":345},"2026-01-22",3962400,{"date":1312,"open":1159,"high":414,"low":1159,"close":1070,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1070},"2026-01-21",0.61,4.83,4403200,{"date":1317,"open":1318,"high":1283,"low":305,"close":282,"change":306,"percent_change":307,"volume":1319,"transactions":9,"vwap":282},"2026-01-20",12.7,4340800,{"date":1321,"open":1180,"high":1322,"low":315,"close":1289,"change":337,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1289},"2026-01-16",13.01,-0.69,5709900,{"date":1326,"open":1289,"high":1081,"low":315,"close":1300,"change":773,"percent_change":106,"volume":1327,"transactions":9,"vwap":1300},"2026-01-15",4860100,{"date":1329,"open":1076,"high":1330,"low":1318,"close":1331,"change":655,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-01-14",13.19,12.86,0.39,5015000,{"date":1335,"open":315,"high":1300,"low":262,"close":1082,"change":17,"percent_change":861,"volume":1336,"transactions":9,"vwap":1082},"2026-01-13",5309600,{"date":1338,"open":1339,"high":1294,"low":1340,"close":1106,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1106},"2026-01-12",12.83,12.72,-0.27,-2.07,3965600,{"date":1345,"open":356,"high":895,"low":1300,"close":313,"change":337,"percent_change":1323,"volume":1346,"transactions":9,"vwap":313},"2026-01-09",6177500,{"date":1348,"open":283,"high":909,"low":283,"close":346,"change":1217,"percent_change":1349,"volume":1350,"transactions":9,"vwap":346},"2026-01-08",4.62,8311900,{"date":1352,"open":1126,"high":1108,"low":1353,"close":274,"change":890,"percent_change":1051,"volume":1354,"transactions":9,"vwap":274},"2026-01-07",12.23,4704900,{"date":1356,"open":254,"high":305,"low":1353,"close":1145,"change":479,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1145},"2026-01-06",-1.05,5884700,{"date":1360,"open":1185,"high":1361,"low":1118,"close":1362,"change":479,"percent_change":416,"volume":1363,"transactions":9,"vwap":1362},"2026-01-05",12.49,12.42,9864100,{"date":1365,"open":1366,"high":1366,"low":1185,"close":274,"change":1091,"percent_change":765,"volume":1367,"transactions":9,"vwap":274},"2026-01-02",12.67,2734900,{"date":1369,"open":282,"high":1318,"low":1195,"close":275,"change":265,"percent_change":266,"volume":1370,"transactions":9,"vwap":275},"2025-12-31",2538900,{"date":1372,"open":291,"high":1106,"low":305,"close":282,"change":897,"percent_change":953,"volume":1373,"transactions":9,"vwap":282},"2025-12-30",3073900,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1340,"change":265,"percent_change":1212,"volume":1379,"transactions":9,"vwap":1340},"2025-12-29",12.73,12.8,12.62,3710400,{"date":1381,"open":1135,"high":302,"low":1159,"close":1106,"change":897,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1106},"2025-12-26",-0.62,2309500,{"date":1385,"open":316,"high":1386,"low":1106,"close":1076,"change":265,"percent_change":1212,"volume":1387,"transactions":9,"vwap":1076},"2025-12-24",12.93,1813800,{"date":1389,"open":346,"high":346,"low":315,"close":1289,"change":306,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1289},"2025-12-23",-1.98,4644400,{"date":1393,"open":902,"high":411,"low":1081,"close":391,"change":944,"percent_change":1394,"volume":1395,"transactions":9,"vwap":391},"2025-12-22",-1.72,5019600,{"date":1397,"open":384,"high":634,"low":1077,"close":1239,"change":337,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1239},"2025-12-19",-0.67,10511800,{"date":1401,"open":413,"high":438,"low":1064,"close":372,"change":965,"percent_change":1402,"volume":1403,"transactions":9,"vwap":372},"2025-12-18",2.2,6224600,{"date":1405,"open":1289,"high":1064,"low":1339,"close":1330,"change":890,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1330},"2025-12-17",2.01,4123100,{"date":1409,"open":1410,"high":908,"low":1076,"close":1386,"change":237,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1386},"2025-12-16",13.07,-1.22,2962800,{"date":1414,"open":1415,"high":910,"low":1076,"close":910,"change":617,"percent_change":745,"volume":1416,"transactions":9,"vwap":910},"2025-12-15",12.95,5740600,{"date":1418,"open":313,"high":1077,"low":1339,"close":302,"change":935,"percent_change":1419,"volume":1420,"transactions":9,"vwap":302},"2025-12-12",-1.45,3304200,{"date":1422,"open":1415,"high":1081,"low":315,"close":314,"change":1038,"percent_change":725,"volume":1423,"transactions":9,"vwap":314},"2025-12-11",5478500,{"date":1425,"open":1426,"high":1081,"low":291,"close":403,"change":697,"percent_change":1235,"volume":1427,"transactions":9,"vwap":403},"2025-12-10",12.76,7423300,{"date":1429,"open":1076,"high":908,"low":262,"close":1318,"change":317,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1318},"2025-12-09",-1.4,6181400,{"date":1433,"open":1340,"high":1322,"low":1195,"close":1186,"change":533,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1186},"2025-12-08",1.42,8965100,{"date":1437,"open":1340,"high":1283,"low":1170,"close":1318,"change":116,"percent_change":897,"volume":1438,"transactions":9,"vwap":1318},"2025-12-05",3600800,{"date":1440,"open":1376,"high":1076,"low":1170,"close":273,"change":591,"percent_change":255,"volume":1441,"transactions":9,"vwap":273},"2025-12-04",3604800,{"date":1443,"open":1160,"high":1426,"low":1164,"close":1159,"change":1444,"percent_change":717,"volume":1445,"transactions":9,"vwap":1159},"2025-12-03",0.27,4739500,{"date":1447,"open":232,"high":272,"low":1107,"close":1124,"change":111,"percent_change":958,"volume":1448,"transactions":9,"vwap":1124},"2025-12-02",5005500,{"date":1450,"open":1451,"high":233,"low":1452,"close":1185,"change":193,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1185},"2025-12-01",12.19,12.12,1.39,6298400,{"date":1456,"open":1457,"high":221,"low":1153,"close":1147,"change":780,"percent_change":1217,"volume":1458,"transactions":9,"vwap":1147},"2025-11-28",12.16,2113000,{"date":1460,"open":1146,"high":221,"low":1461,"close":1462,"change":17,"percent_change":697,"volume":1463,"transactions":9,"vwap":1462},"2025-11-26",12.02,12.17,4406000,{"date":1465,"open":1466,"high":1462,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2025-11-25",11.41,12.13,0.76,6.68,9555800,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":192,"percent_change":533,"volume":1477,"transactions":9,"vwap":1476},"2025-11-24",11.33,11.46,11.23,11.37,3578800,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":518,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2025-11-21",10.99,11.47,10.89,11.35,3.84,7269000,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":425,"percent_change":425,"volume":1492,"transactions":9,"vwap":1491},"2025-11-20",11,11.28,10.85,10.93,4604300,{"date":1494,"open":1495,"high":1491,"low":1496,"close":1491,"change":608,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1491},"2025-11-19",10.82,10.76,0.92,2864200,{"date":1500,"open":1501,"high":1502,"low":30,"close":1503,"change":917,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2025-11-18",10.64,10.97,10.83,1.03,4460100,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1510,"change":1201,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2025-11-17",11.17,10.59,10.72,-3.94,5228700,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":25,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2025-11-14",11.02,11.18,10.78,11.16,0.81,3927900,{"date":1522,"open":1523,"high":1489,"low":1523,"close":1524,"change":1038,"percent_change":1444,"volume":1525,"transactions":9,"vwap":1524},"2025-11-13",10.92,11.07,4963600,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1530,"change":773,"percent_change":64,"volume":1531,"transactions":9,"vwap":1530},"2025-11-12",10.91,11.1,11.04,3878400,{"date":1533,"open":1515,"high":1534,"low":1528,"close":1528,"change":265,"percent_change":683,"volume":1535,"transactions":9,"vwap":1528},"2025-11-11",11.06,4549800,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":295,"percent_change":163,"volume":1542,"transactions":9,"vwap":1541},"2025-11-10",10.94,11.08,10.9,10.96,5041800,{"date":1544,"open":1545,"high":1530,"low":1517,"close":1546,"change":236,"percent_change":317,"volume":1547,"transactions":9,"vwap":1546},"2025-11-07",10.81,10.88,4561700,{"date":1549,"open":1550,"high":1508,"low":1551,"close":1540,"change":415,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1540},"2025-11-06",11.09,10.87,-1.27,4168300,{"date":1555,"open":1488,"high":1483,"low":1556,"close":1530,"change":192,"percent_change":533,"volume":1557,"transactions":9,"vwap":1530},"2025-11-05",10.98,5024400,{"date":1559,"open":1560,"high":1518,"low":1561,"close":1515,"change":1341,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1515},"2025-11-04",11.12,10.95,-2.39,5638100,{"date":1565,"open":1566,"high":1483,"low":1530,"close":1567,"change":479,"percent_change":645,"volume":1568,"transactions":9,"vwap":1567},"2025-11-03",11.34,11.29,4299100,{"date":1570,"open":1560,"high":1571,"low":1488,"close":1572,"change":617,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2025-10-31",11.43,11.42,1.96,5027200,{"date":1576,"open":1577,"high":1578,"low":1508,"close":1579,"change":225,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-10-30",11.45,11.63,11.2,-2.86,5700200,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":552,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2025-10-29",11.71,11.89,11.44,11.53,-1.79,5552200,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":415,"percent_change":432,"volume":1596,"transactions":9,"vwap":1595},"2025-10-28",11.9,11.93,11.55,11.74,4290600,{"date":1598,"open":1147,"high":1147,"low":1599,"close":199,"change":944,"percent_change":1600,"volume":1601,"transactions":9,"vwap":199},"2025-10-27",11.87,-1.9,4914300,{"date":1603,"open":1604,"high":1118,"low":1605,"close":1120,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1120},"2025-10-24",11.94,11.68,0.55,4.76,9530300,{"date":1610,"open":1611,"high":1595,"low":1612,"close":189,"change":111,"percent_change":1613,"volume":1614,"transactions":9,"vwap":189},"2025-10-23",11.49,11.32,0.52,5407200,{"date":1616,"open":189,"high":201,"low":1617,"close":1618,"change":591,"percent_change":306,"volume":1619,"transactions":9,"vwap":1618},"2025-10-22",11.4,11.5,2692800,{"date":1621,"open":1618,"high":1622,"low":1577,"close":1587,"change":116,"percent_change":337,"volume":1623,"transactions":9,"vwap":1587},"2025-10-21",11.64,2357500,{"date":1625,"open":1626,"high":1627,"low":1612,"close":1628,"change":890,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-10-20",11.38,11.57,11.54,2.3,3359300,{"date":1632,"open":1633,"high":1634,"low":1539,"close":1489,"change":526,"percent_change":440,"volume":1635,"transactions":9,"vwap":1489},"2025-10-17",11.22,11.31,4956000,{"date":1637,"open":1638,"high":1593,"low":1561,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2025-10-16",11.75,11.14,-0.79,-6.62,9457700,{"date":1644,"open":1140,"high":1353,"low":1645,"close":1593,"change":284,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1593},"2025-10-15",11.81,-0.91,5117900,{"date":1649,"open":1587,"high":1650,"low":1586,"close":224,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":224},"2025-10-14",12.14,0.45,3.88,4471500,{"date":1655,"open":1594,"high":1656,"low":1657,"close":1658,"change":1039,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-10-13",11.62,11.27,11.59,1.85,4619000,{"date":1662,"open":1663,"high":1113,"low":1476,"close":1626,"change":898,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1626},"2025-10-10",12.06,-4.93,5067700,{"date":1667,"open":1668,"high":1153,"low":1669,"close":1670,"change":24,"percent_change":295,"volume":1671,"transactions":9,"vwap":1670},"2025-10-09",12,11.8,11.97,6219100,{"date":1673,"open":245,"high":1171,"low":1593,"close":1674,"change":284,"percent_change":1646,"volume":1675,"transactions":9,"vwap":1674},"2025-10-08",11.96,6896900,{"date":1677,"open":1140,"high":1107,"low":1663,"close":1146,"change":591,"percent_change":404,"volume":1678,"transactions":9,"vwap":1146},"2025-10-07",4437100,{"date":1680,"open":1144,"high":1130,"low":1670,"close":1140,"change":295,"percent_change":1060,"volume":1681,"transactions":9,"vwap":1140},"2025-10-06",4541500,{"date":1683,"open":20,"high":1120,"low":202,"close":1461,"change":1234,"percent_change":85,"volume":1684,"transactions":9,"vwap":1461},"2025-10-03",5783900,{"date":1686,"open":1687,"high":212,"low":1474,"close":201,"change":265,"percent_change":1688,"volume":1689,"transactions":9,"vwap":201},"2025-10-02",11.65,-0.43,4202200,{"date":1691,"open":1618,"high":1692,"low":1618,"close":1584,"change":979,"percent_change":1453,"volume":1693,"transactions":9,"vwap":1584},"2025-10-01",11.77,7234500,{"date":1695,"open":1618,"high":1696,"low":1626,"close":1594,"change":17,"percent_change":156,"volume":1697,"transactions":9,"vwap":1594},"2025-09-30",11.58,5240200,{"date":1699,"open":1700,"high":1656,"low":1701,"close":1702,"change":385,"percent_change":1225,"volume":1703,"transactions":9,"vwap":1702},"2025-09-29",11.61,11.48,11.51,4250300,{"date":1705,"open":1706,"high":1687,"low":1702,"close":1696,"change":1038,"percent_change":890,"volume":1707,"transactions":9,"vwap":1696},"2025-09-26",11.6,3545100,{"date":1709,"open":1687,"high":23,"low":1701,"close":1594,"change":317,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1594},"2025-09-25",-1.53,3688000,{"date":1713,"open":1669,"high":199,"low":23,"close":1714,"change":111,"percent_change":1101,"volume":1715,"transactions":9,"vwap":1714},"2025-09-24",11.73,6100400,{"date":1717,"open":1718,"high":1153,"low":1578,"close":202,"change":255,"percent_change":307,"volume":1671,"transactions":9,"vwap":202},"2025-09-23",11.98,{"date":1720,"open":1140,"high":1650,"low":199,"close":1721,"change":867,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-09-22",11.91,-2.3,4497300,{"date":1725,"open":1152,"high":1185,"low":1663,"close":1451,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1451},"2025-09-19",-0.22,-1.77,7578900,{"date":1730,"open":1113,"high":232,"low":1113,"close":1185,"change":697,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1185},"2025-09-18",2.73,3771600,{"date":1734,"open":1462,"high":1164,"low":1668,"close":1153,"change":236,"percent_change":203,"volume":1735,"transactions":9,"vwap":1153},"2025-09-17",5388000,{"date":1737,"open":254,"high":222,"low":1604,"close":1140,"change":404,"percent_change":307,"volume":1738,"transactions":9,"vwap":1140},"2025-09-16",4960400,{"date":1740,"open":1366,"high":273,"low":1451,"close":1130,"change":765,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1130},"2025-09-15",-2.53,5282500,{"date":1744,"open":262,"high":291,"low":274,"close":1366,"change":337,"percent_change":1261,"volume":1745,"transactions":9,"vwap":1366},"2025-09-12",3319500,{"date":1747,"open":1119,"high":1331,"low":1748,"close":1426,"change":526,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1426},"2025-09-11",12.48,1.11,4535200,{"date":1752,"open":294,"high":302,"low":1119,"close":1378,"change":24,"percent_change":295,"volume":1753,"transactions":9,"vwap":1378},"2025-09-10",3158000,{"date":1755,"open":302,"high":1180,"low":1165,"close":1165,"change":1341,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1165},"2025-09-09",-2.1,4844700,{"date":1759,"open":1760,"high":1300,"low":1170,"close":1186,"change":337,"percent_change":1323,"volume":1761,"transactions":9,"vwap":1186},"2025-09-08",12.96,3726800,{"date":1763,"open":335,"high":344,"low":302,"close":1764,"change":192,"percent_change":448,"volume":1765,"transactions":9,"vwap":1764},"2025-09-05",12.97,4360200,{"date":1767,"open":1415,"high":314,"low":316,"close":1415,"change":1005,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1415},"2025-09-04",0.94,3661800,{"date":1771,"open":1135,"high":327,"low":1340,"close":1339,"change":425,"percent_change":425,"volume":1772,"transactions":9,"vwap":1339},"2025-09-03",3665900,{"date":1774,"open":1195,"high":1076,"low":1195,"close":1339,"change":24,"percent_change":295,"volume":1775,"transactions":9,"vwap":1339},"2025-09-02",4731100,{"date":1777,"open":1082,"high":1180,"low":291,"close":315,"change":17,"percent_change":861,"volume":1778,"transactions":9,"vwap":315},"2025-08-29",3512700,{"date":1780,"open":1277,"high":1277,"low":291,"close":1135,"change":897,"percent_change":1382,"volume":1781,"transactions":9,"vwap":1135},"2025-08-28",3529000,{"date":1783,"open":1386,"high":1299,"low":1076,"close":1331,"change":415,"percent_change":77,"volume":1784,"transactions":9,"vwap":1331},"2025-08-27",5080000,{"date":1786,"open":294,"high":414,"low":1378,"close":326,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":326},"2025-08-26",0.44,3.5,8771700,{"date":1791,"open":1099,"high":1366,"low":283,"close":1119,"change":385,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1119},"2025-08-25",-0.55,5581800,{"date":1795,"open":1599,"high":294,"low":1796,"close":1108,"change":918,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1108},"2025-08-22",11.83,7.03,9856100,{"date":1800,"open":1801,"high":1599,"low":1714,"close":1669,"change":214,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1669},"2025-08-21",11.86,-1.67,5275700,{"date":1805,"open":1153,"high":254,"low":1806,"close":1668,"change":897,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1668},"2025-08-20",11.92,-0.66,6716700,{"date":1810,"open":1674,"high":1120,"low":1801,"close":1153,"change":1005,"percent_change":50,"volume":1811,"transactions":9,"vwap":1153},"2025-08-19",4723400,{"date":1813,"open":1721,"high":1461,"low":1814,"close":1674,"change":192,"percent_change":193,"volume":1815,"transactions":9,"vwap":1674},"2025-08-18",11.76,3929700,{"date":1817,"open":210,"high":210,"low":1599,"close":1604,"change":1091,"percent_change":225,"volume":1818,"transactions":9,"vwap":1604},"2025-08-15",4634500,{"date":1820,"open":1821,"high":1822,"low":1814,"close":1718,"change":425,"percent_change":425,"volume":1823,"transactions":9,"vwap":1718},"2025-08-14",11.82,12.03,4206300,{"date":1825,"open":1796,"high":224,"low":1692,"close":1718,"change":1039,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1718},"2025-08-13",1.78,7348000,{"date":1829,"open":1638,"high":1806,"low":23,"close":1692,"change":979,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1692},"2025-08-12",1.38,5287800,{"date":1833,"open":1658,"high":1584,"low":1572,"close":1700,"change":655,"percent_change":394,"volume":1834,"transactions":9,"vwap":1700},"2025-08-11",5071200,{"date":1836,"open":1474,"high":1622,"low":1473,"close":189,"change":1046,"percent_change":1837,"volume":1838,"transactions":9,"vwap":189},"2025-08-08",1.67,5741700,{"date":1840,"open":1571,"high":1696,"low":1489,"close":1476,"change":780,"percent_change":1301,"volume":1841,"transactions":9,"vwap":1476},"2025-08-07",8891400,{"date":1843,"open":1844,"high":1577,"low":1518,"close":1845,"change":917,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-08-06",11.24,11.3,0.98,4964700,{"date":1849,"open":1633,"high":1844,"low":1540,"close":1850,"change":591,"percent_change":1341,"volume":1851,"transactions":9,"vwap":1850},"2025-08-05",11.19,8276500,{"date":1853,"open":1579,"high":1489,"low":1854,"close":1633,"change":192,"percent_change":533,"volume":1855,"transactions":9,"vwap":1633},"2025-08-04",11.13,5208200,{"date":1857,"open":1858,"high":1657,"low":1561,"close":1579,"change":337,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1579},"2025-08-01",11.25,-0.8,7636000,{"date":1862,"open":1845,"high":1863,"low":1864,"close":1567,"change":479,"percent_change":645,"volume":1865,"transactions":9,"vwap":1567},"2025-07-31",11.39,11.15,6577500,{"date":1867,"open":1796,"high":1796,"low":1483,"close":1572,"change":266,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1572},"2025-07-30",-3.38,7072700,{"date":1871,"open":1611,"high":1721,"low":1572,"close":1821,"change":781,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1821},"2025-07-29",4.05,7178800,{"date":1875,"open":1483,"high":1863,"low":1854,"close":1876,"change":591,"percent_change":306,"volume":1877,"transactions":9,"vwap":1876},"2025-07-28",11.36,9196400,{"date":1879,"open":1657,"high":1700,"low":1540,"close":1863,"change":1807,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1863},"2025-07-25",-5.48,19476500,{"date":1883,"open":1884,"high":1152,"low":1461,"close":210,"change":1212,"percent_change":1885,"volume":1886,"transactions":9,"vwap":210},"2025-07-24",12.31,-3.14,7305500,{"date":1888,"open":253,"high":264,"low":1467,"close":304,"change":890,"percent_change":1889,"volume":1890,"transactions":9,"vwap":304},"2025-07-23",2.13,7358200,{"date":1892,"open":1593,"high":245,"low":199,"close":1893,"change":146,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-07-22",12.18,2.7,5869500,{"date":1897,"open":1898,"high":1120,"low":1669,"close":1801,"change":608,"percent_change":1028,"volume":1899,"transactions":9,"vwap":1801},"2025-07-21",11.85,5956400,{"date":1901,"open":1481,"high":1645,"low":1466,"close":1814,"change":1332,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1814},"2025-07-18",3.43,4782000,{"date":1905,"open":1518,"high":1572,"low":1550,"close":1476,"change":1039,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1476},"2025-07-17",1.88,4729500,{"date":1909,"open":1910,"high":1579,"low":1541,"close":1518,"change":1005,"percent_change":1019,"volume":1911,"transactions":9,"vwap":1518},"2025-07-16",11.05,5301800,{"date":1913,"open":1481,"high":1628,"low":1530,"close":1530,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1530},"2025-07-15",-0.45,-3.92,6229000,{"date":1918,"open":1475,"high":1587,"low":1579,"close":1611,"change":617,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1611},"2025-07-14",1.95,6997700,{"date":1922,"open":1571,"high":1571,"low":1633,"close":1657,"change":214,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1657},"2025-07-11",-1.74,3864500,{"date":1926,"open":1633,"high":1687,"low":1639,"close":1481,"change":861,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1481},"2025-07-10",2.78,5086700,{"date":1930,"open":1657,"high":1476,"low":1518,"close":1518,"change":1260,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1518},"2025-07-09",-0.89,7275300,{"date":1934,"open":1910,"high":1586,"low":1910,"close":1935,"change":533,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-07-08",11.26,1.62,5600400,{"date":1939,"open":1854,"high":1572,"low":1488,"close":1539,"change":337,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1539},"2025-07-07",-0.81,7258800,{"date":1943,"open":1502,"high":1634,"low":1502,"close":1508,"change":1039,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1508},"2025-07-03",1.92,4280400,{"date":1947,"open":1515,"high":1948,"low":1949,"close":1541,"change":24,"percent_change":25,"volume":1950,"transactions":9,"vwap":1541},"2025-07-02",11.11,10.84,5744500,{"date":1952,"open":1953,"high":1488,"low":1954,"close":1561,"change":156,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1561},"2025-07-01",10.6,10.55,3.3,10023500,{"date":1958,"open":1546,"high":1491,"low":1953,"close":1953,"change":552,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1953},"2025-06-30",-1.94,6543700,{"date":1962,"open":1488,"high":1530,"low":1496,"close":1545,"change":935,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1545},"2025-06-27",-1.73,13815400,{"date":1966,"open":1967,"high":1515,"low":1967,"close":1488,"change":861,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1488},"2025-06-26",10.74,2.9,7755900,{"date":1971,"open":1972,"high":1973,"low":180,"close":1974,"change":1688,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-06-25",10.7,10.77,10.69,-3.87,21397800,{"date":1978,"open":1701,"high":1687,"low":1550,"close":1560,"change":1341,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1560},"2025-06-24",-2.37,11156200,{"date":1982,"open":1474,"high":1687,"low":1550,"close":1863,"change":317,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1863},"2025-06-23",-1.56,11227300,{"date":1986,"open":1696,"high":1656,"low":1577,"close":1627,"change":773,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1627},"2025-06-20",1.14,5151600,{"date":1990,"open":1528,"high":1627,"low":1482,"close":1586,"change":1101,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1586},"2025-06-18",4.67,6169400,{"date":1994,"open":1556,"high":1539,"low":1495,"close":1491,"change":935,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1491},"2025-06-17",-1.71,4761800,{"date":1998,"open":1475,"high":1935,"low":1999,"close":1560,"change":295,"percent_change":609,"volume":2000,"transactions":9,"vwap":1560},"2025-06-16",11.01,3985100,{"date":2002,"open":1579,"high":1935,"low":1480,"close":1530,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1530},"2025-06-13",-0.36,-3.16,6068200,{"date":2007,"open":1571,"high":1474,"low":1844,"close":1617,"change":366,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1617},"2025-06-12",-1.3,6405300,{"date":2011,"open":1822,"high":1822,"low":1594,"close":1594,"change":752,"percent_change":925,"volume":2012,"transactions":9,"vwap":1594},"2025-06-11",4541900,{"date":2014,"open":1721,"high":1461,"low":1638,"close":1674,"change":917,"percent_change":1181,"volume":2015,"transactions":9,"vwap":1674},"2025-06-10",4900400,{"date":2017,"open":213,"high":210,"low":1814,"close":1898,"change":25,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1898},"2025-06-09",0.77,3954900,{"date":2021,"open":1898,"high":2022,"low":1687,"close":1814,"change":1005,"percent_change":1504,"volume":2023,"transactions":9,"vwap":1814},"2025-06-06",12.01,5558900,{"date":2025,"open":1594,"high":1584,"low":1863,"close":1622,"change":25,"percent_change":136,"volume":2026,"transactions":9,"vwap":1622},"2025-06-05",4268500,{"date":2028,"open":1587,"high":1658,"low":1476,"close":1594,"change":17,"percent_change":156,"volume":2029,"transactions":9,"vwap":1594},"2025-06-04",7011500,{"date":2031,"open":1850,"high":1594,"low":1948,"close":1702,"change":890,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1702},"2025-06-03",2.31,5700900,{"date":2035,"open":1466,"high":1474,"low":1639,"close":1858,"change":1341,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1858},"2025-06-02",-2.34,5218700,{"date":2039,"open":1595,"high":1814,"low":1481,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-05-30",11.52,-0.29,-2.46,4658700,{"date":2045,"open":21,"high":213,"low":1622,"close":1645,"change":1071,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1645},"2025-05-29",1.72,6111000,{"date":2049,"open":1585,"high":1721,"low":1700,"close":1700,"change":1726,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1700},"2025-05-28",-1.86,4348600,{"date":2053,"open":1674,"high":1674,"low":1656,"close":1796,"change":24,"percent_change":295,"volume":2054,"transactions":9,"vwap":1796},"2025-05-27",4511500,{"date":2056,"open":1577,"high":1718,"low":1626,"close":1821,"change":111,"percent_change":1101,"volume":2057,"transactions":9,"vwap":1821},"2025-05-23",5507200,{"date":2059,"open":1585,"high":1806,"low":189,"close":1814,"change":214,"percent_change":1802,"volume":2060,"transactions":9,"vwap":1814},"2025-05-22",6509600,{"date":2062,"open":283,"high":233,"low":1604,"close":1674,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1674},"2025-05-21",-0.53,-4.24,7095000,{"date":2067,"open":283,"high":1160,"low":1125,"close":1361,"change":24,"percent_change":295,"volume":2068,"transactions":9,"vwap":1361},"2025-05-20",6434000,{"date":2070,"open":235,"high":1195,"low":222,"close":1748,"change":415,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1748},"2025-05-19",-1.11,5415600,{"date":2074,"open":232,"high":1366,"low":1145,"close":1378,"change":1046,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1378},"2025-05-16",1.53,6713700,{"date":2078,"open":254,"high":1131,"low":1147,"close":283,"change":917,"percent_change":2079,"volume":2080,"transactions":9,"vwap":283},"2025-05-15",0.89,5988200,{"date":2082,"open":1099,"high":275,"low":245,"close":1125,"change":1154,"percent_change":1155,"volume":2083,"transactions":9,"vwap":1125},"2025-05-14",5732200,{"date":2085,"open":1160,"high":1170,"low":222,"close":304,"change":425,"percent_change":425,"volume":2086,"transactions":9,"vwap":304},"2025-05-13",7581500,{"date":2088,"open":1362,"high":1170,"low":2089,"close":304,"change":1787,"percent_change":2090,"volume":2091,"transactions":9,"vwap":304},"2025-05-12",12.21,3.67,12554400,{"date":2093,"open":1467,"high":1457,"low":199,"close":1668,"change":479,"percent_change":1290,"volume":2094,"transactions":9,"vwap":1668},"2025-05-09",4177000,{"date":2096,"open":245,"high":1164,"low":1146,"close":1467,"change":780,"percent_change":1217,"volume":2097,"transactions":9,"vwap":1467},"2025-05-08",6020500,{"date":2099,"open":1663,"high":1893,"low":1592,"close":1663,"change":1005,"percent_change":106,"volume":2100,"transactions":9,"vwap":1663},"2025-05-07",9589600,{"date":2102,"open":1898,"high":1113,"low":212,"close":1604,"change":265,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1604},"2025-05-06",-0.42,7516900,{"date":2106,"open":1668,"high":1893,"low":1604,"close":2107,"change":673,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-05-05",11.99,-0.5,5938800,{"date":2111,"open":2112,"high":2089,"low":199,"close":210,"change":1444,"percent_change":2113,"volume":2114,"transactions":9,"vwap":210},"2025-05-02",11.95,2.29,6519300,{"date":2116,"open":202,"high":2112,"low":1696,"close":212,"change":780,"percent_change":1284,"volume":2117,"transactions":9,"vwap":212},"2025-05-01",4887500,{"date":2119,"open":1578,"high":1599,"low":1481,"close":1584,"change":214,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1584},"2025-04-30",-1.68,4045200,{"date":2123,"open":1669,"high":224,"low":1714,"close":1721,"change":780,"percent_change":1056,"volume":2124,"transactions":9,"vwap":1721},"2025-04-29",3310500,{"date":2126,"open":1821,"high":2107,"low":1587,"close":213,"change":917,"percent_change":1768,"volume":2127,"transactions":9,"vwap":213},"2025-04-28",6251700,{"date":2129,"open":1617,"high":1145,"low":1639,"close":1714,"change":781,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1714},"2025-04-25",4.08,14136600,{"date":2133,"open":1489,"high":1577,"low":1534,"close":1657,"change":111,"percent_change":704,"volume":2134,"transactions":9,"vwap":1657},"2025-04-24",8221900,{"date":2136,"open":1567,"high":1594,"low":1579,"close":2137,"change":725,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-04-23",11.21,2.09,5304300,{"date":184,"open":2141,"high":1480,"low":2142,"close":1556,"change":1787,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1556},10.54,10.5,4.17,5362700]