[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLO":3,"homepage-market-summary":35,"stock-historical-FLO":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FLO","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},"Flowers Foods, Inc.","NYSE",null,"FOOD AND KINDRED PRODUCTS","Flowers Foods Inc operates as a producer and marketer of packaged bakery foods in the United States. Its principal products include breads, buns, rolls, snack items (bars, cakes, cookies, and crackers), bagels, English muffins, tortillas, and baking mixes. These products are sold under the brand names Nature's Own, Dave's Killer Bread (DKB), Canyon Bakehouse, Simple Mills, Wonder, and Tastykake. The company derives the majority of its revenue from the sales of its bakery products.","10,300","Thomasville, GA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},8.9767,0.5,"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},5.57,5.62,5.66,5.505,5.56,0.01,0.18,6024434.655751,28149,5.5638,13.13,5.4,5885128.24626054,2.2,9829,{"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":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},18.53,5024093,1833793861.565135,-69.74,"2025-04-22",[187,188,195,206,217,227,237,246,254,264,275,284,295,303,313,323,333,344,353,362,370,380,389,399,408,418,428,436,447,458,467,477,487,497,506,514,523,531,539,550,559,566,573,581,589,599,606,614,624,633,642,652,663,672,681,688,695,703,709,716,725,733,739,745,752,758,766,771,777,784,791,799,804,810,816,823,829,834,838,844,851,858,864,868,872,877,882,885,890,894,898,902,908,914,920,925,930,934,939,943,948,953,960,964,969,976,982,989,996,1004,1010,1017,1025,1030,1035,1040,1044,1050,1054,1059,1065,1069,1073,1076,1082,1087,1090,1094,1098,1103,1108,1112,1116,1121,1124,1128,1133,1137,1141,1146,1151,1156,1160,1164,1168,1173,1177,1183,1189,1196,1204,1211,1218,1226,1234,1241,1247,1252,1259,1267,1275,1283,1291,1297,1305,1311,1316,1323,1330,1335,1341,1347,1353,1359,1365,1371,1378,1385,1392,1397,1403,1410,1417,1423,1430,1437,1443,1450,1458,1464,1468,1471,1478,1482,1487,1492,1496,1499,1504,1508,1512,1517,1520,1523,1529,1534,1537,1543,1551,1555,1560,1565,1569,1573,1578,1583,1588,1593,1598,1601,1606,1611,1617,1624,1631,1638,1644,1649,1655,1660,1665,1672,1679,1685,1694,1702,1707,1713,1719,1724,1728,1734,1739,1744,1751,1756,1761,1767,1771,1776,1780,1787,1793,1799,1804,1808,1813,1818,1824,1829,1834,1842,1849,1855,1864,1872,1877,1883,1890,1898,1906,1913,1920,1928,1935,1942,1948,1953,1960,1968,1976,1984,1989,1995,2002,2009,2016,2025,2032,2037,2045,2052,2059,2062,2069,2074,2079,2087,2090,2096,2102,2107,2113,2120,2124,2131,2136,2142,2147,2152,2156,2161,2165,2168,2174,2178,2185,2192,2196,2201,2207,2212,2216,2221,2224,2229,2234,2238,2242,2245,2251,2258,2264,2269,2274,2279,2286,2289,2296,2302,2308,2312,2317,2322,2328,2334,2338,2344,2351,2356,2362,2368,2374,2381,2385,2392,2398,2405,2409,2414,2419,2425,2430,2437,2443],{"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":31,"close":24,"change":25,"percent_change":26,"volume":192,"transactions":193,"vwap":194},"2026-10-01",5.52,5.585,6837770.828396,28595,5.502,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",5.73,5.74,5.5,5.55,-0.13,-2.29,7628907.391031,29471,5.555,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",5.64,5.71,5.575,5.68,0.03,0.53,6693121.948293,26073,5.6683,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",5.75,5.61,5.65,-0.09,-1.57,7011031.234098,30288,5.6633,{"date":228,"open":229,"high":230,"low":231,"close":198,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",5.81,5.87,5.615,-0.07,-1.2,8245639.130461,28519,5.7039,{"date":238,"open":239,"high":240,"low":241,"close":229,"change":242,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",5.89,5.9046,5.725,0,8325721.105578,28337,5.8211,{"date":247,"open":248,"high":249,"low":198,"close":229,"change":232,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",5.91,5.97,-1.19,8515045.515361,37321,5.8381,{"date":255,"open":256,"high":257,"low":230,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",6.05,6.0799,5.88,-0.08,-1.34,8585947.19775,34321,5.9419,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",5.9,6.07,5.845,5.96,0.02,0.34,7905021.11045,34253,5.9846,{"date":276,"open":267,"high":267,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",5.86,5.94,-0.15,-2.46,13248126.005032,31129,5.9387,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",6.24,6.3,6.06,6.09,-0.06,-0.98,7432753.629685,33851,6.15,{"date":296,"open":297,"high":298,"low":294,"close":294,"change":25,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",6.18,6.32,0.16,8798163.943154,38051,6.2118,{"date":304,"open":269,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",6.16,5.92,6.14,0.14,2.33,9048448.129884,33069,6.0519,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":222,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",6.13,6.27,5.95,6,-1.48,7742411.005119,32123,6.0275,{"date":324,"open":325,"high":326,"low":327,"close":289,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",6.03,6.17,6.01,-0.02,-0.33,6309199.318405,28781,6.0963,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",6.2,6.23,6.1,6.11,-0.1,-1.61,7809797.585464,38834,6.1442,{"date":345,"open":298,"high":298,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",6.125,6.21,-0.11,-1.74,8240340.938686,34328,6.1922,{"date":354,"open":355,"high":356,"low":337,"close":298,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",6.26,6.36,0.05,0.8,8528107.216149,40215,6.2736,{"date":363,"open":356,"high":364,"low":316,"close":316,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",6.45,-0.18,-2.79,5675076.836681,31380,6.3376,{"date":371,"open":372,"high":373,"low":374,"close":364,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",6.65,6.6982,6.33,-0.23,-3.44,12129904.617012,46719,6.4464,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":117,"percent_change":279,"volume":386,"transactions":387,"vwap":388},"2026-09-02",6.745,6.87,6.665,6.68,7270941.140942,32727,6.7306,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":375,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",6.92,6.985,6.615,6.69,-3.32,9650743.072724,40783,6.7404,{"date":400,"open":401,"high":402,"low":403,"close":391,"change":365,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",7.05,7.125,6.9,-2.54,9905598.862343,30816,6.9488,{"date":409,"open":410,"high":402,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",6.99,6.97,7.1,0.12,1.72,5180539.716847,29789,7.0592,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",7.13,6.91,6.98,-0.19,-2.65,6650712.887817,41024,6.9774,{"date":429,"open":420,"high":430,"low":412,"close":431,"change":112,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",7.355,7.17,0.84,5453753.823332,33035,7.2083,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",7.25,7.36,7,7.11,-0.17,-2.34,6505340.801514,38849,7.1186,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",6.96,7.305,6.8219,7.28,0.33,4.75,8438357.008497,42614,7.1603,{"date":459,"open":403,"high":460,"low":461,"close":462,"change":279,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",7.31,6.81,6.95,-2.11,15568742.013992,71201,7.0796,{"date":468,"open":469,"high":470,"low":471,"close":412,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",7.43,7.48,7.04,-0.36,-4.83,9179669.200585,41589,7.197,{"date":478,"open":469,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",7.53,7.37,7.46,0.08,1.08,4481906.563496,29816,7.4344,{"date":488,"open":439,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",7.6,7.27,7.38,0.07,0.96,4239541.157908,27246,7.444,{"date":498,"open":499,"high":500,"low":501,"close":460,"change":502,"percent_change":366,"volume":503,"transactions":504,"vwap":505},"2026-08-17",7.49,7.558,7.29,-0.21,5169244.790834,28504,7.3536,{"date":507,"open":508,"high":509,"low":481,"close":510,"change":117,"percent_change":201,"volume":511,"transactions":512,"vwap":513},"2026-08-14",7.55,7.595,7.52,3606337.008324,33251,7.5238,{"date":515,"open":438,"high":516,"low":517,"close":479,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-13",7.58,7.24,0.36,5.02,4863260.697938,28949,7.5015,{"date":524,"open":525,"high":526,"low":527,"close":431,"change":25,"percent_change":308,"volume":528,"transactions":529,"vwap":530},"2026-08-12",7.175,7.185,7.03,4797353.785409,30583,7.117,{"date":532,"open":420,"high":460,"low":533,"close":534,"change":270,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-11",7.08,7.16,0.28,4714544.171165,36980,7.2027,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-10",7.35,7.44,7.09,7.14,-0.26,-3.51,5001712.735063,35972,7.1492,{"date":551,"open":438,"high":552,"low":553,"close":554,"change":299,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-07",7.456,7.23,7.4,2.21,3697332.655907,25126,7.39,{"date":560,"open":561,"high":542,"low":544,"close":517,"change":279,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-06",7.41,-2.03,6948989.963908,39212,7.221,{"date":567,"open":491,"high":469,"low":568,"close":558,"change":112,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-05",7.249,0.82,4096442.380077,38065,7.3633,{"date":574,"open":534,"high":542,"low":534,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-04",7.33,0.11,1.52,4796801.186533,32016,7.2999,{"date":582,"open":441,"high":558,"low":392,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-03",7.22,0.2,2.85,7092563.59718,48120,7.182,{"date":590,"open":591,"high":525,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-31",7.12,6.925,7.02,-0.12,-1.68,7701813.687813,42715,7.0126,{"date":600,"open":480,"high":554,"low":420,"close":544,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-30",-0.32,-4.29,5921634.050476,34198,7.2213,{"date":607,"open":510,"high":608,"low":609,"close":481,"change":259,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-29",7.725,7.335,-1.06,6668061.381866,39545,7.4806,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":339,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-28",7.81,8.07,7.525,7.54,-1.31,6407234.435282,36021,7.7206,{"date":625,"open":626,"high":627,"low":628,"close":628,"change":339,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-27",7.87,7.9,7.64,-1.29,4469373.804266,27840,7.7096,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":117,"percent_change":201,"volume":639,"transactions":640,"vwap":641},"2026-07-24",7.83,7.96,7.72,7.74,3658403.488235,26348,7.7967,{"date":643,"open":644,"high":645,"low":628,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-23",8.17,8.27,7.75,-0.51,-6.17,7300561.033366,39022,7.7874,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-22",8.59,8.635,8.24,8.26,-0.24,-2.82,4345535.722717,26675,8.3497,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":25,"percent_change":413,"volume":669,"transactions":670,"vwap":671},"2026-07-21",8.37,8.6,8.325,8.5,3449034.356242,24813,8.4453,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":242,"percent_change":242,"volume":678,"transactions":679,"vwap":680},"2026-07-20",8.45,8.545,8.355,8.49,3035411.040097,23664,8.4779,{"date":682,"open":683,"high":684,"low":674,"close":677,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":677},"2026-07-17",8.71,8.89,-0.16,-1.85,3438900,{"date":689,"open":690,"high":691,"low":690,"close":692,"change":132,"percent_change":693,"volume":694,"transactions":9,"vwap":692},"2026-07-16",8.35,8.79,8.65,4.85,4810700,{"date":696,"open":645,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-15",8.52,8.23,8.25,-0.04,-0.48,3416900,{"date":704,"open":705,"high":665,"low":706,"close":707,"change":242,"percent_change":242,"volume":708,"transactions":9,"vwap":707},"2026-07-14",8.22,8.11,8.29,3160100,{"date":710,"open":711,"high":712,"low":699,"close":707,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":707},"2026-07-13",8.41,8.48,-0.05,-0.6,4243100,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-10",8.16,8.43,8.05,8.34,0.26,3.22,4912000,{"date":726,"open":727,"high":665,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-09",8.32,7.97,8.08,-0.29,-3.46,6480700,{"date":734,"open":735,"high":654,"low":736,"close":665,"change":375,"percent_change":737,"volume":738,"transactions":9,"vwap":665},"2026-07-08",8.56,8.36,-2.67,5510700,{"date":740,"open":741,"high":742,"low":743,"close":666,"change":117,"percent_change":594,"volume":744,"transactions":9,"vwap":666},"2026-07-07",8.74,8.92,8.57,4265400,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":328,"percent_change":375,"volume":751,"transactions":9,"vwap":750},"2026-07-06",8.7,8.72,8.44,8.61,6023900,{"date":753,"open":674,"high":747,"low":645,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-02",8.63,0.22,2.62,6482700,{"date":759,"open":760,"high":761,"low":762,"close":711,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":711},"2026-07-01",8.03,8.46,8.01,0.51,6.46,7240300,{"date":767,"open":729,"high":706,"low":768,"close":627,"change":279,"percent_change":769,"volume":770,"transactions":9,"vwap":627},"2026-06-30",7.84,-1.86,14200100,{"date":772,"open":773,"high":774,"low":775,"close":720,"change":482,"percent_change":51,"volume":776,"transactions":9,"vwap":720},"2026-06-29",7.89,8.14,7.7,8188400,{"date":778,"open":779,"high":780,"low":516,"close":728,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":728},"2026-06-26",7.63,8.02,0.37,4.87,33842100,{"date":785,"open":786,"high":787,"low":788,"close":489,"change":713,"percent_change":789,"volume":790,"transactions":9,"vwap":489},"2026-06-25",7.68,7.86,7.5,-0.65,5439800,{"date":792,"open":793,"high":794,"low":510,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-24",7.59,7.92,7.65,0.1,1.32,7515400,{"date":800,"open":469,"high":801,"low":491,"close":508,"change":584,"percent_change":802,"volume":803,"transactions":9,"vwap":508},"2026-06-23",7.61,2.72,5380400,{"date":805,"open":479,"high":806,"low":541,"close":541,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":541},"2026-06-22",7.79,-0.43,-5.53,5662500,{"date":811,"open":812,"high":616,"low":812,"close":813,"change":814,"percent_change":307,"volume":815,"transactions":9,"vwap":813},"2026-06-18",7.3,7.78,0.45,13961100,{"date":817,"open":516,"high":818,"low":819,"close":575,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":575},"2026-06-17",7.66,7.18,-0.27,-3.55,7428900,{"date":824,"open":818,"high":825,"low":826,"close":489,"change":339,"percent_change":827,"volume":828,"transactions":9,"vwap":489},"2026-06-16",7.82,7.51,-1.3,4122600,{"date":830,"open":616,"high":720,"low":831,"close":775,"change":222,"percent_change":832,"volume":833,"transactions":9,"vwap":775},"2026-06-15",7.69,-1.16,5497800,{"date":835,"open":775,"high":616,"low":836,"close":806,"change":117,"percent_change":201,"volume":837,"transactions":9,"vwap":806},"2026-06-12",7.62,4873000,{"date":839,"open":831,"high":840,"low":628,"close":841,"change":212,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-11",7.85,7.8,0.39,5377700,{"date":845,"open":846,"high":847,"low":795,"close":848,"change":576,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-10",7.73,7.95,7.77,1.44,8946800,{"date":852,"open":853,"high":825,"low":854,"close":818,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":818},"2026-06-09",7.56,7.47,0.17,2.27,6601300,{"date":859,"open":860,"high":846,"low":861,"close":499,"change":25,"percent_change":862,"volume":863,"transactions":9,"vwap":499},"2026-06-08",7.42,7.32,0.13,6384500,{"date":865,"open":480,"high":489,"low":575,"close":470,"change":26,"percent_change":866,"volume":867,"transactions":9,"vwap":470},"2026-06-05",2.47,6701900,{"date":869,"open":469,"high":489,"low":583,"close":812,"change":212,"percent_change":870,"volume":871,"transactions":9,"vwap":812},"2026-06-04",0.41,6161900,{"date":873,"open":480,"high":788,"low":583,"close":490,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":490},"2026-06-03",-0.14,-1.89,6023300,{"date":878,"open":795,"high":795,"low":561,"close":561,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":561},"2026-06-02",-0.25,-3.26,7074700,{"date":883,"open":510,"high":831,"low":510,"close":818,"change":270,"percent_change":722,"volume":884,"transactions":9,"vwap":818},"2026-06-01",7715700,{"date":886,"open":887,"high":806,"low":516,"close":628,"change":290,"percent_change":888,"volume":889,"transactions":9,"vwap":628},"2026-05-29",7.76,-0.78,6275600,{"date":891,"open":775,"high":616,"low":795,"close":775,"change":348,"percent_change":892,"volume":893,"transactions":9,"vwap":775},"2026-05-28",-1.41,6381500,{"date":895,"open":616,"high":773,"low":896,"close":616,"change":270,"percent_change":722,"volume":897,"transactions":9,"vwap":616},"2026-05-27",7.57,10380000,{"date":899,"open":900,"high":656,"low":813,"close":806,"change":279,"percent_change":875,"volume":901,"transactions":9,"vwap":806},"2026-05-26",7.99,11728100,{"date":903,"open":836,"high":617,"low":554,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-05-22",7.94,0.93,13.27,17827800,{"date":909,"open":543,"high":544,"low":910,"close":911,"change":375,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-05-21",6.8,7.01,-3.18,15908200,{"date":915,"open":916,"high":575,"low":917,"close":517,"change":212,"percent_change":918,"volume":919,"transactions":9,"vwap":517},"2026-05-20",7.15,6.89,0.42,9760100,{"date":921,"open":542,"high":516,"low":916,"close":922,"change":594,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-05-19",7.21,-1.64,11353400,{"date":926,"open":412,"high":854,"low":440,"close":575,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":575},"2026-05-18",0.15,2.09,12932200,{"date":931,"open":561,"high":542,"low":441,"close":819,"change":201,"percent_change":932,"volume":933,"transactions":9,"vwap":819},"2026-05-15",-1.78,44904000,{"date":935,"open":813,"high":787,"low":583,"close":460,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":460},"2026-05-14",-0.42,-5.43,14865700,{"date":940,"open":760,"high":720,"low":818,"close":846,"change":472,"percent_change":941,"volume":942,"transactions":9,"vwap":846},"2026-05-13",-4.45,9828300,{"date":944,"open":721,"high":721,"low":729,"close":945,"change":201,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-12",8.09,-1.58,7623300,{"date":949,"open":668,"high":743,"low":774,"close":705,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":705},"2026-05-11",-0.22,-2.61,5435900,{"date":954,"open":955,"high":956,"low":957,"close":749,"change":201,"percent_change":958,"volume":959,"transactions":9,"vwap":749},"2026-05-08",8.58,8.62,8.4,-1.52,4701800,{"date":961,"open":750,"high":747,"low":727,"close":743,"change":713,"percent_change":962,"volume":963,"transactions":9,"vwap":743},"2026-05-07",-0.58,5444000,{"date":965,"open":966,"high":967,"low":735,"close":956,"change":328,"percent_change":375,"volume":968,"transactions":9,"vwap":956},"2026-05-06",8.78,8.84,5929100,{"date":970,"open":727,"high":683,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-05",8.2,8.64,0.29,3.47,5789500,{"date":977,"open":748,"high":978,"low":707,"close":690,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":690},"2026-05-04",8.83,-0.37,-4.24,5798900,{"date":983,"open":984,"high":985,"low":956,"close":748,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":748},"2026-05-01",9.1,9.18,-0.34,-3.75,4633900,{"date":990,"open":967,"high":991,"low":978,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-04-30",9.13,9.06,0.19,2.14,5525600,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":290,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-04-29",8.94,8.99,8.76,8.87,-0.67,3509900,{"date":1005,"open":1006,"high":1007,"low":684,"close":1008,"change":328,"percent_change":950,"volume":1009,"transactions":9,"vwap":1008},"2026-04-28",9.03,9.16,8.93,5422400,{"date":1011,"open":1012,"high":1013,"low":1000,"close":1014,"change":927,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-04-27",8.77,9.02,8.95,1.7,4685500,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":270,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-04-24",8.81,8.88,8.66,8.8,0.23,4606400,{"date":1026,"open":1027,"high":1028,"low":692,"close":966,"change":212,"percent_change":271,"volume":1029,"transactions":9,"vwap":966},"2026-04-23",8.75,8.82,3148400,{"date":1031,"open":1032,"high":1012,"low":754,"close":1027,"change":112,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1027},"2026-04-22",8.67,0.69,3101400,{"date":1036,"open":1000,"high":978,"low":754,"close":1037,"change":232,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-04-21",8.69,-0.8,4025300,{"date":1041,"open":677,"high":1019,"low":749,"close":1000,"change":127,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1000},"2026-04-20",2.94,6266900,{"date":1045,"open":1046,"high":683,"low":761,"close":1047,"change":290,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-04-17",8.55,8.51,-0.7,3872200,{"date":1051,"open":654,"high":1027,"low":668,"close":743,"change":357,"percent_change":1052,"volume":1053,"transactions":9,"vwap":743},"2026-04-16",0.59,4198100,{"date":1055,"open":1056,"high":743,"low":971,"close":697,"change":722,"percent_change":1057,"volume":1058,"transactions":9,"vwap":697},"2026-04-15",8.28,3.15,4131600,{"date":1060,"open":971,"high":1061,"low":1062,"close":657,"change":1063,"percent_change":58,"volume":1064,"transactions":9,"vwap":657},"2026-04-14",8.39,8.19,0.04,4215100,{"date":1066,"open":760,"high":705,"low":626,"close":705,"change":299,"percent_change":1067,"volume":1068,"transactions":9,"vwap":705},"2026-04-13",1.99,6711200,{"date":1070,"open":644,"high":1056,"low":900,"close":1071,"change":259,"percent_change":291,"volume":1072,"transactions":9,"vwap":1071},"2026-04-10",8.06,4193400,{"date":1074,"open":636,"high":1062,"low":787,"close":774,"change":112,"percent_change":164,"volume":1075,"transactions":9,"vwap":774},"2026-04-09",4590600,{"date":1077,"open":1078,"high":1079,"low":760,"close":729,"change":700,"percent_change":1080,"volume":1081,"transactions":9,"vwap":729},"2026-04-08",8.15,8.21,-0.49,5195400,{"date":1083,"open":656,"high":721,"low":1084,"close":1085,"change":201,"percent_change":946,"volume":1086,"transactions":9,"vwap":1085},"2026-04-07",8.1,8.12,4121300,{"date":1088,"open":971,"high":721,"low":729,"close":699,"change":25,"percent_change":413,"volume":1089,"transactions":9,"vwap":699},"2026-04-06",3702100,{"date":1091,"open":774,"high":1056,"low":762,"close":656,"change":576,"percent_change":1092,"volume":1093,"transactions":9,"vwap":656},"2026-04-02",1.35,3373600,{"date":1095,"open":617,"high":705,"low":787,"close":1096,"change":328,"percent_change":879,"volume":1097,"transactions":9,"vwap":1096},"2026-04-01",8.13,5109700,{"date":1099,"open":1100,"high":668,"low":728,"close":1078,"change":950,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1078},"2026-03-31",8.42,-2.63,5338200,{"date":1104,"open":1105,"high":719,"low":705,"close":665,"change":1106,"percent_change":472,"volume":1107,"transactions":9,"vwap":665},"2026-03-30",8.3,-0.03,4213100,{"date":1109,"open":690,"high":956,"low":1105,"close":957,"change":1063,"percent_change":1110,"volume":1111,"transactions":9,"vwap":957},"2026-03-27",0.48,5315700,{"date":1113,"open":657,"high":761,"low":698,"close":736,"change":482,"percent_change":1114,"volume":1115,"transactions":9,"vwap":736},"2026-03-26",0.97,3540900,{"date":1117,"open":721,"high":665,"low":1118,"close":1056,"change":270,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1056},"2026-03-25",8.04,0.24,6401500,{"date":1122,"open":1079,"high":1061,"low":1078,"close":657,"change":242,"percent_change":242,"volume":1123,"transactions":9,"vwap":657},"2026-03-24",3718200,{"date":1125,"open":727,"high":719,"low":971,"close":657,"change":482,"percent_change":1126,"volume":1127,"transactions":9,"vwap":657},"2026-03-23",0.98,5161900,{"date":1129,"open":736,"high":665,"low":644,"close":1130,"change":423,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-03-20",8.18,-2.27,9228900,{"date":1134,"open":712,"high":743,"low":645,"close":665,"change":713,"percent_change":1135,"volume":1136,"transactions":9,"vwap":665},"2026-03-19",-0.59,4207200,{"date":1138,"open":666,"high":692,"low":1100,"close":1100,"change":1139,"percent_change":821,"volume":1140,"transactions":9,"vwap":1100},"2026-03-18",-0.31,4530000,{"date":1142,"open":998,"high":1006,"low":1037,"close":1143,"change":685,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-03-17",8.73,-1.8,4018100,{"date":1147,"open":1148,"high":1006,"low":967,"close":684,"change":796,"percent_change":1149,"volume":1150,"transactions":9,"vwap":684},"2026-03-16",8.9,1.14,4277100,{"date":1152,"open":1000,"high":1153,"low":1000,"close":691,"change":299,"percent_change":1154,"volume":1155,"transactions":9,"vwap":691},"2026-03-13",8.98,1.85,5113300,{"date":1157,"open":1046,"high":1158,"low":677,"close":754,"change":25,"percent_change":413,"volume":1159,"transactions":9,"vwap":754},"2026-03-12",8.85,7876800,{"date":1161,"open":692,"high":748,"low":761,"close":956,"change":700,"percent_change":1162,"volume":1163,"transactions":9,"vwap":956},"2026-03-11",-0.46,8080000,{"date":1165,"open":1022,"high":1148,"low":956,"close":1021,"change":423,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1021},"2026-03-10",-2.15,5524200,{"date":1169,"open":1170,"high":1170,"low":747,"close":1158,"change":879,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1158},"2026-03-09",9,-2.75,6314600,{"date":1174,"open":1014,"high":1175,"low":683,"close":984,"change":201,"percent_change":892,"volume":1176,"transactions":9,"vwap":984},"2026-03-06",9.15,6817000,{"date":1178,"open":1006,"high":1179,"low":1170,"close":1180,"change":993,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-05",9.38,9.23,2.1,5415100,{"date":1184,"open":1180,"high":1185,"low":1014,"close":1186,"change":423,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-03-04",9.3,9.04,-2.06,7894800,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1180,"change":730,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1180},"2026-03-03",9.5,9.54,9.2,-3.05,5930700,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":472,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-02",9.79,9.88,9.51,9.52,-3.64,5528600,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1199,"change":1106,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1199},"2026-02-27",9.87,10,9.77,-0.3,6089200,{"date":1212,"open":1208,"high":1213,"low":1214,"close":1215,"change":722,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-02-26",9.95,9.72,9.91,2.69,5180000,{"date":1219,"open":1207,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-02-25",10.02,9.57,9.65,-0.38,-3.79,6617800,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":339,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-02-24",10.17,10.39,10.01,10.03,-0.99,3701400,{"date":1235,"open":1236,"high":1237,"low":1215,"close":1238,"change":112,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-02-23",9.96,10.31,10.13,0.6,4580000,{"date":1242,"open":1199,"high":1243,"low":1199,"close":1244,"change":993,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-02-20",10.08,10.07,1.92,5408600,{"date":1248,"open":1249,"high":1250,"low":1206,"close":1199,"change":117,"percent_change":339,"volume":1251,"transactions":9,"vwap":1199},"2026-02-19",9.94,10.09,5483800,{"date":1253,"open":1254,"high":1255,"low":1221,"close":1256,"change":1023,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-02-18",9.69,10.15,9.89,2.38,6530000,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1048,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-02-17",10.35,10.43,9.44,9.66,-6.76,9318000,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1232,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-02-13",11.17,11.43,9.84,10.36,-8.72,16825600,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":986,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-02-12",11.64,11.77,11.33,11.35,-2.91,7262300,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":594,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-02-11",11.7,11.72,11.44,11.69,-1.02,4093800,{"date":1292,"open":1293,"high":1294,"low":1288,"close":1295,"change":117,"percent_change":259,"volume":1296,"transactions":9,"vwap":1295},"2026-02-10",11.83,11.9,11.81,4582200,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":874,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-02-09",11.93,12.04,11.65,11.82,-1.17,3412000,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1309,"change":357,"percent_change":918,"volume":1310,"transactions":9,"vwap":1309},"2026-02-06",11.91,12.14,11.96,3390000,{"date":1312,"open":1309,"high":1313,"low":1314,"close":1307,"change":576,"percent_change":905,"volume":1315,"transactions":9,"vwap":1307},"2026-02-05",12.09,11.74,3904600,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1320,"change":1052,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-02-04",11.3,11.86,11.8,5.26,4953600,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":700,"percent_change":472,"volume":1329,"transactions":9,"vwap":1328},"2026-02-03",11.18,11.39,11.05,11.21,3420100,{"date":1331,"open":1332,"high":1332,"low":1325,"close":1333,"change":365,"percent_change":223,"volume":1334,"transactions":9,"vwap":1333},"2026-02-02",11.45,11.25,3349700,{"date":1336,"open":1337,"high":1270,"low":1338,"close":1270,"change":518,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1270},"2026-01-30",11.13,11.08,3.25,5715000,{"date":1342,"open":1343,"high":1318,"low":1344,"close":1345,"change":117,"percent_change":222,"volume":1346,"transactions":9,"vwap":1345},"2026-01-29",11.09,10.95,11.07,3992700,{"date":1348,"open":1343,"high":1349,"low":1350,"close":1338,"change":713,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1338},"2026-01-28",11.27,10.96,-0.45,3875900,{"date":1354,"open":1355,"high":1333,"low":1356,"close":1337,"change":594,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1337},"2026-01-27",11.22,11.03,-1.07,3184200,{"date":1360,"open":1269,"high":1361,"low":1362,"close":1333,"change":308,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1333},"2026-01-26",11.29,11.11,1.26,3079200,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1362,"change":862,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1362},"2026-01-23",10.94,11.14,1.18,3031100,{"date":1372,"open":1373,"high":1374,"low":1367,"close":1375,"change":212,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-01-22",11,11.15,10.98,0.27,3777100,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1344,"change":222,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1344},"2026-01-21",11.02,11.1,10.71,-0.82,4574300,{"date":1386,"open":1387,"high":1368,"low":1388,"close":1389,"change":112,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-01-20",10.91,10.77,11.04,0.55,4102300,{"date":1393,"open":1356,"high":1394,"low":1395,"close":1375,"change":594,"percent_change":78,"volume":1396,"transactions":9,"vwap":1375},"2026-01-16",11.06,10.9,2872100,{"date":1398,"open":1399,"high":1381,"low":1400,"close":1381,"change":584,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1381},"2026-01-15",10.85,10.65,1.83,2814600,{"date":1404,"open":1405,"high":1367,"low":1406,"close":1395,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1395},"2026-01-14",10.49,10.48,0.44,4.21,4409500,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":423,"percent_change":932,"volume":1416,"transactions":9,"vwap":1415},"2026-01-13",10.58,10.66,10.45,10.46,3289500,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1400,"change":232,"percent_change":789,"volume":1422,"transactions":9,"vwap":1400},"2026-01-12",10.7,10.73,10.47,4429800,{"date":1424,"open":1425,"high":1426,"low":1421,"close":1427,"change":855,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-01-09",10.6,10.76,10.72,1.61,3455600,{"date":1431,"open":1244,"high":1413,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-01-08",9.93,10.55,0.47,4.66,4462600,{"date":1438,"open":1388,"high":1439,"low":1243,"close":1243,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1243},"2026-01-07",10.84,-0.71,-6.58,5237400,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1447,"change":1434,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-01-06",10.23,10.81,10.79,4.55,5612900,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-01-05",10.75,10.29,10.32,-0.47,-4.36,7044600,{"date":1459,"open":1460,"high":1461,"low":1420,"close":1447,"change":222,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1447},"2026-01-02",10.92,10.93,-0.83,3041700,{"date":1465,"open":1387,"high":1344,"low":1439,"close":1466,"change":700,"percent_change":979,"volume":1467,"transactions":9,"vwap":1466},"2025-12-31",10.88,2730700,{"date":1469,"open":1460,"high":1327,"low":1395,"close":1460,"change":328,"percent_change":365,"volume":1470,"transactions":9,"vwap":1460},"2025-12-30",2751200,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1367,"change":357,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1367},"2025-12-29",10.89,10.97,10.82,0.46,3515400,{"date":1479,"open":1399,"high":1395,"low":1480,"close":1473,"change":270,"percent_change":26,"volume":1481,"transactions":9,"vwap":1473},"2025-12-26",10.74,2357100,{"date":1483,"open":1447,"high":1460,"low":1480,"close":1484,"change":862,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2025-12-24",10.87,1.21,1746700,{"date":1488,"open":1461,"high":1461,"low":1489,"close":1480,"change":502,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1480},"2025-12-23",10.67,-1.92,3656700,{"date":1493,"open":1439,"high":1327,"low":1494,"close":1344,"change":270,"percent_change":26,"volume":1495,"transactions":9,"vwap":1344},"2025-12-22",10.8,3215000,{"date":1497,"open":1373,"high":1343,"low":1484,"close":1461,"change":222,"percent_change":1383,"volume":1498,"transactions":9,"vwap":1461},"2025-12-19",8143600,{"date":1500,"open":1338,"high":1501,"low":1380,"close":1380,"change":259,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1380},"2025-12-18",11.2,-0.72,3104800,{"date":1505,"open":1356,"high":1506,"low":1356,"close":1381,"change":482,"percent_change":43,"volume":1507,"transactions":9,"vwap":1381},"2025-12-17",11.31,3600200,{"date":1509,"open":1510,"high":1269,"low":1474,"close":1380,"change":482,"percent_change":43,"volume":1511,"transactions":9,"vwap":1380},"2025-12-16",10.99,3703800,{"date":1513,"open":1514,"high":1327,"low":1399,"close":1367,"change":862,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1367},"2025-12-15",10.86,1.2,4877100,{"date":1518,"open":1473,"high":1510,"low":1480,"close":1446,"change":242,"percent_change":242,"volume":1519,"transactions":9,"vwap":1446},"2025-12-12",3044700,{"date":1521,"open":1395,"high":1389,"low":1446,"close":1446,"change":242,"percent_change":242,"volume":1522,"transactions":9,"vwap":1446},"2025-12-11",3483300,{"date":1524,"open":1525,"high":1446,"low":1526,"close":1446,"change":755,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1446},"2025-12-10",10.56,10.51,2.08,5340000,{"date":1530,"open":1427,"high":1439,"low":1412,"close":1531,"change":594,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2025-12-09",10.59,-1.12,3704100,{"date":1535,"open":1494,"high":1475,"low":1413,"close":1382,"change":232,"percent_change":789,"volume":1536,"transactions":9,"vwap":1382},"2025-12-08",3663700,{"date":1538,"open":1539,"high":1439,"low":1531,"close":1540,"change":796,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2025-12-05",10.62,10.78,0.94,3548700,{"date":1544,"open":1545,"high":1546,"low":1489,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2025-12-04",11.12,11.16,10.68,-0.39,-3.52,3755800,{"date":1552,"open":1452,"high":1269,"low":1452,"close":1345,"change":152,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1345},"2025-12-03",3.55,5122600,{"date":1556,"open":1466,"high":1387,"low":1433,"close":1557,"change":365,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2025-12-02",10.69,-1.66,4823900,{"date":1561,"open":1413,"high":1350,"low":1562,"close":1484,"change":308,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1484},"2025-12-01",10.61,1.3,5559900,{"date":1566,"open":1562,"high":1447,"low":1433,"close":1420,"change":348,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1420},"2025-11-28",-1.01,2974200,{"date":1570,"open":1388,"high":1484,"low":1531,"close":1439,"change":492,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1439},"2025-11-26",0.65,8229200,{"date":1574,"open":1415,"high":1439,"low":1575,"close":1388,"change":781,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1388},"2025-11-25",10.4,3.56,5769400,{"date":1579,"open":1580,"high":1525,"low":1581,"close":1575,"change":442,"percent_change":340,"volume":1582,"transactions":9,"vwap":1575},"2025-11-24",10.52,10.34,5928700,{"date":1584,"open":1433,"high":1382,"low":1421,"close":1585,"change":482,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-11-21",10.57,0.76,5660900,{"date":1589,"open":1425,"high":1419,"low":1590,"close":1405,"change":201,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1405},"2025-11-20",10.41,-1.22,4095700,{"date":1594,"open":1474,"high":1474,"low":1562,"close":1539,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1539},"2025-11-19",-0.41,-3.72,3572300,{"date":1599,"open":1338,"high":1545,"low":1461,"close":1356,"change":700,"percent_change":472,"volume":1600,"transactions":9,"vwap":1356},"2025-11-18",4459000,{"date":1602,"open":1603,"high":1332,"low":1345,"close":1345,"change":601,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1345},"2025-11-17",11.36,-2.81,3569000,{"date":1607,"open":1608,"high":1609,"low":1333,"close":1326,"change":242,"percent_change":242,"volume":1610,"transactions":9,"vwap":1326},"2025-11-14",11.46,11.55,3188000,{"date":1612,"open":1280,"high":1613,"low":1614,"close":1326,"change":594,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1326},"2025-11-13",11.63,11.34,-1.04,3502600,{"date":1618,"open":1277,"high":1619,"low":1620,"close":1621,"change":259,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-11-12",11.67,11.48,11.51,-0.69,3557900,{"date":1625,"open":1626,"high":1627,"low":1279,"close":1628,"change":755,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-11-11",11.49,11.71,11.59,1.93,6179600,{"date":1632,"open":1302,"high":1633,"low":1280,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2025-11-10",12.02,11.37,-0.5,-4.21,5613400,{"date":1639,"open":1307,"high":1640,"low":1332,"close":1641,"change":755,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-11-07",12.18,11.87,1.89,6726600,{"date":1645,"open":1313,"high":1646,"low":1647,"close":1301,"change":1351,"percent_change":1596,"volume":1648,"transactions":9,"vwap":1301},"2025-11-06",12.21,11.61,6250100,{"date":1650,"open":1633,"high":1651,"low":1299,"close":1652,"change":492,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-11-05",12.13,12.1,0.58,2803100,{"date":1656,"open":1299,"high":1657,"low":1295,"close":1658,"change":927,"percent_change":1363,"volume":1659,"transactions":9,"vwap":1658},"2025-11-04",12.05,12.03,3576600,{"date":1661,"open":1641,"high":1662,"low":1301,"close":1663,"change":713,"percent_change":936,"volume":1664,"transactions":9,"vwap":1663},"2025-11-03",11.92,11.88,4050600,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1299,"change":279,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1299},"2025-10-31",12,12.06,11.89,-1.24,4964200,{"date":1673,"open":1674,"high":1675,"low":1300,"close":1676,"change":259,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-10-30",12.11,12.25,12.08,-0.66,4075000,{"date":1680,"open":1681,"high":1682,"low":1674,"close":1683,"change":1595,"percent_change":880,"volume":1684,"transactions":9,"vwap":1683},"2025-10-29",12.49,12.52,12.16,3533100,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-10-28",12.78,12.79,12.54,12.57,-0.28,-2.18,3558400,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":866,"volume":1701,"transactions":9,"vwap":1699},"2025-10-27",12.56,12.87,12.47,12.85,0.31,3827200,{"date":1703,"open":1704,"high":1705,"low":1698,"close":1689,"change":328,"percent_change":685,"volume":1706,"transactions":9,"vwap":1689},"2025-10-24",12.65,12.67,3157100,{"date":1708,"open":1709,"high":1709,"low":1710,"close":1696,"change":986,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1696},"2025-10-23",12.9,12.53,-2.64,2637000,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1709,"change":855,"percent_change":87,"volume":1718,"transactions":9,"vwap":1709},"2025-10-22",12.76,13.11,12.74,3030000,{"date":1720,"open":1721,"high":1697,"low":1722,"close":1722,"change":328,"percent_change":685,"volume":1723,"transactions":9,"vwap":1722},"2025-10-21",12.83,12.73,2418000,{"date":1725,"open":1715,"high":1697,"low":1717,"close":1726,"change":117,"percent_change":259,"volume":1727,"transactions":9,"vwap":1726},"2025-10-20",12.75,2177900,{"date":1729,"open":1705,"high":1730,"low":1731,"close":1715,"change":299,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1715},"2025-10-17",12.8,12.62,1.27,2295700,{"date":1735,"open":1731,"high":1736,"low":1690,"close":1737,"change":212,"percent_change":1119,"volume":1738,"transactions":9,"vwap":1737},"2025-10-16",12.82,12.6,2794200,{"date":1740,"open":1741,"high":1687,"low":1690,"close":1690,"change":348,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1690},"2025-10-15",12.66,-0.87,3079900,{"date":1745,"open":1698,"high":1746,"low":1747,"close":1748,"change":855,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-10-14",12.72,12.45,12.68,1.36,2096800,{"date":1752,"open":1741,"high":1699,"low":1753,"close":1754,"change":222,"percent_change":1440,"volume":1755,"transactions":9,"vwap":1754},"2025-10-13",12.48,12.51,2825600,{"date":1757,"open":1689,"high":1758,"low":1689,"close":1737,"change":482,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1737},"2025-10-10",12.81,0.64,2642500,{"date":1762,"open":1763,"high":1764,"low":1753,"close":1682,"change":259,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1682},"2025-10-09",12.61,12.64,-0.63,2771600,{"date":1768,"open":1715,"high":1687,"low":1710,"close":1737,"change":442,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1737},"2025-10-08",-1.33,3437300,{"date":1772,"open":1688,"high":1773,"low":1731,"close":1774,"change":328,"percent_change":685,"volume":1775,"transactions":9,"vwap":1774},"2025-10-07",12.88,12.77,3251400,{"date":1777,"open":1778,"high":30,"low":1687,"close":1688,"change":979,"percent_change":1604,"volume":1779,"transactions":9,"vwap":1688},"2025-10-06",13.12,3707400,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1784,"change":927,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-10-03",13.01,13.28,13.16,1.15,2779500,{"date":1788,"open":1789,"high":1790,"low":1699,"close":1782,"change":259,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1782},"2025-10-02",13,13.08,-0.61,2263600,{"date":1794,"open":30,"high":1795,"low":1796,"close":1797,"change":1063,"percent_change":1700,"volume":1798,"transactions":9,"vwap":1797},"2025-10-01",13.22,12.91,13.09,2930000,{"date":1800,"open":1748,"high":1797,"low":1748,"close":1801,"change":781,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-09-30",13.05,2.92,3858700,{"date":1805,"open":1758,"high":1758,"low":1806,"close":1748,"change":259,"percent_change":1765,"volume":1807,"transactions":9,"vwap":1748},"2025-09-29",12.42,6718700,{"date":1809,"open":1687,"high":1810,"low":1811,"close":1715,"change":242,"percent_change":242,"volume":1812,"transactions":9,"vwap":1715},"2025-09-26",12.94,12.71,4247900,{"date":1814,"open":1716,"high":1716,"low":1815,"close":1715,"change":730,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1715},"2025-09-25",12.7,-2.22,5494800,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1801,"change":1106,"percent_change":375,"volume":1823,"transactions":9,"vwap":1801},"2025-09-24",12.99,13.17,12.97,3201000,{"date":1825,"open":1826,"high":1827,"low":1782,"close":1790,"change":713,"percent_change":1223,"volume":1828,"transactions":9,"vwap":1790},"2025-09-23",13.15,13.25,3109000,{"date":1830,"open":1716,"high":1831,"low":1832,"close":30,"change":212,"percent_change":1023,"volume":1833,"transactions":9,"vwap":30},"2025-09-22",13.19,13.03,3908500,{"date":1835,"open":1836,"high":1837,"low":1797,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-09-19",13.37,13.47,13.1,-0.2,-1.5,10794000,{"date":1843,"open":1844,"high":1845,"low":1831,"close":1846,"change":232,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-09-18",13.33,13.41,13.3,-0.52,4623200,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1836,"change":601,"percent_change":443,"volume":1854,"transactions":9,"vwap":1836},"2025-09-17",13.72,13.79,13.32,4061300,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-09-16",13.51,13.73,13.43,13.69,0.21,1.56,10015400,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":820,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-09-15",13.76,13.83,13.45,13.48,-1.96,6736100,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1875,"change":1847,"percent_change":1202,"volume":1876,"transactions":9,"vwap":1875},"2025-09-12",14.2,13.75,5500700,{"date":1878,"open":1879,"high":1880,"low":1874,"close":1881,"change":117,"percent_change":232,"volume":1882,"transactions":9,"vwap":1881},"2025-09-11",14.3,14.41,14.27,3689200,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1847,"percent_change":546,"volume":1889,"transactions":9,"vwap":1888},"2025-09-10",14.66,14.72,14.26,14.28,3526000,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":348,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-09-09",14.85,15.02,14.75,14.8,-0.74,3699000,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":796,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-09-08",14.67,14.93,14.49,14.91,0.68,5734400,{"date":1907,"open":1908,"high":1892,"low":1909,"close":1910,"change":26,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-09-05",14.43,14.42,14.81,1.23,4522600,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":117,"percent_change":232,"volume":1919,"transactions":9,"vwap":1918},"2025-09-04",14.73,14.82,14.54,14.63,4194900,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1839,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-09-03",14.78,14.98,14.62,14.64,-1.35,2593400,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1839,"percent_change":1769,"volume":1934,"transactions":9,"vwap":1933},"2025-09-02",15,15.08,14.68,14.84,4564600,{"date":1936,"open":1937,"high":1938,"low":1903,"close":1939,"change":862,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-08-29",14.95,15.14,15.04,0.87,2272600,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1903,"change":442,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1903},"2025-08-28",15.09,14.74,-1.13,2513400,{"date":1949,"open":1916,"high":1950,"low":1894,"close":1931,"change":1119,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1931},"2025-08-27",15.12,1.62,3384900,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1933,"change":1351,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1933},"2025-08-26",15.28,15.32,14.83,-2.94,5131800,{"date":1961,"open":1962,"high":1963,"low":1955,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-08-25",15.76,15.87,15.29,-0.55,-3.47,2794300,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":157,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-08-22",15.62,15.98,15.6,15.84,2.26,3895800,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":950,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-08-21",15.58,15.73,15.43,15.49,-1.4,2675300,{"date":1985,"open":1963,"high":1986,"low":1987,"close":1987,"change":117,"percent_change":290,"volume":1988,"transactions":9,"vwap":1987},"2025-08-20",16.07,15.71,2696900,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1993,"change":713,"percent_change":601,"volume":1994,"transactions":9,"vwap":1993},"2025-08-19",15.83,16,15.72,2923800,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":482,"percent_change":763,"volume":2001,"transactions":9,"vwap":2000},"2025-08-18",15.55,15.82,15.45,15.77,4058800,{"date":2003,"open":1998,"high":2004,"low":1972,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-08-15",16.19,15.69,-0.89,-5.37,5478100,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":365,"percent_change":1357,"volume":2015,"transactions":9,"vwap":2014},"2025-08-14",16.61,16.63,16.4,16.58,3189500,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-08-13",16.38,16.85,16.18,16.76,0.3,1.82,2496400,{"date":2026,"open":2004,"high":2027,"low":2028,"close":2029,"change":1376,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-08-12",16.54,16.15,16.46,1.67,3111900,{"date":2033,"open":2034,"high":2027,"low":2035,"close":2004,"change":685,"percent_change":291,"volume":2036,"transactions":9,"vwap":2004},"2025-08-11",16.44,16.11,3013900,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":1390,"volume":2044,"transactions":9,"vwap":2042},"2025-08-08",16.23,16.42,16.21,16.35,0.09,1775100,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":973,"percent_change":2023,"volume":2051,"transactions":9,"vwap":2050},"2025-08-07",15.96,16.28,15.94,16.26,1678700,{"date":2053,"open":2054,"high":2028,"low":2055,"close":2056,"change":594,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-08-06",16.09,15.91,15.97,-0.75,1966100,{"date":2060,"open":2035,"high":2048,"low":2056,"close":2054,"change":117,"percent_change":290,"volume":2061,"transactions":9,"vwap":2054},"2025-08-05",2023500,{"date":2063,"open":2064,"high":2065,"low":1998,"close":2066,"change":722,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-08-04",15.86,16.14,16.1,1.64,2644800,{"date":2070,"open":2071,"high":1986,"low":2072,"close":1973,"change":117,"percent_change":290,"volume":2073,"transactions":9,"vwap":1973},"2025-08-01",15.95,15.7,1903300,{"date":2075,"open":2076,"high":2066,"low":1970,"close":2077,"change":259,"percent_change":1635,"volume":2078,"transactions":9,"vwap":2077},"2025-07-31",15.78,15.85,2634900,{"date":2080,"open":2081,"high":2082,"low":2064,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-07-30",16.49,16.55,15.93,-0.53,-3.22,2107600,{"date":2088,"open":2041,"high":100,"low":2041,"close":2029,"change":584,"percent_change":1911,"volume":2089,"transactions":9,"vwap":2029},"2025-07-29",2275500,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2050,"change":242,"percent_change":242,"volume":2095,"transactions":9,"vwap":2050},"2025-07-28",16.2,16.34,16.01,2569000,{"date":2097,"open":2098,"high":2099,"low":2066,"close":2050,"change":492,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2050},"2025-07-25",16.25,16.31,0.43,2147400,{"date":2103,"open":2104,"high":2081,"low":2028,"close":2004,"change":658,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2004},"2025-07-24",16.32,-1.46,1858200,{"date":2108,"open":2041,"high":2109,"low":2065,"close":2110,"change":132,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-07-23",16.5,16.43,2.5,3152400,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-07-22",15.33,16.030001,0.7,4.57,2463100,{"date":2121,"open":1981,"high":1997,"low":2122,"close":2115,"change":222,"percent_change":962,"volume":2123,"transactions":9,"vwap":2115},"2025-07-21",15.27,2135800,{"date":2125,"open":2126,"high":2127,"low":77,"close":2128,"change":594,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-07-18",15.59,15.65,15.42,-0.77,2127500,{"date":2132,"open":2126,"high":2076,"low":2133,"close":2134,"change":700,"percent_change":545,"volume":2135,"transactions":9,"vwap":2134},"2025-07-17",15.44,15.54,2811700,{"date":2137,"open":2138,"high":2139,"low":2138,"close":1978,"change":1861,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1978},"2025-07-16",15.37,15.63,1.37,2559400,{"date":2143,"open":2144,"high":2145,"low":2138,"close":2138,"change":545,"percent_change":1558,"volume":2146,"transactions":9,"vwap":2138},"2025-07-15",15.64,15.79,3305900,{"date":2148,"open":1979,"high":2149,"low":2150,"close":2139,"change":874,"percent_change":2006,"volume":2151,"transactions":9,"vwap":2139},"2025-07-14",15.8,15.56,2999400,{"date":2153,"open":1991,"high":1991,"low":2154,"close":2000,"change":290,"percent_change":1223,"volume":2155,"transactions":9,"vwap":2000},"2025-07-11",15.52,2882900,{"date":2157,"open":2158,"high":2116,"low":2159,"close":1991,"change":26,"percent_change":1785,"volume":2160,"transactions":9,"vwap":1991},"2025-07-10",15.61,15.46,2679400,{"date":2162,"open":2163,"high":2077,"low":2154,"close":2127,"change":348,"percent_change":1048,"volume":2164,"transactions":9,"vwap":2127},"2025-07-09",15.81,2306600,{"date":2166,"open":2127,"high":2094,"low":1978,"close":1962,"change":112,"percent_change":152,"volume":2167,"transactions":9,"vwap":1962},"2025-07-08",3347800,{"date":2169,"open":2116,"high":2170,"low":2127,"close":2072,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2072},"2025-07-07",16.049999,-0.4,-2.48,2755400,{"date":2175,"open":2110,"high":2110,"low":1986,"close":2066,"change":545,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2066},"2025-07-03",-1.59,1678900,{"date":2179,"open":2180,"high":2181,"low":2054,"close":2182,"change":308,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-07-02",16.27,16.41,16.36,0.86,2476100,{"date":2186,"open":2056,"high":2187,"low":2188,"close":2189,"change":1119,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-07-01",16.67,15.92,16.22,1.5,4426200,{"date":2193,"open":2071,"high":2194,"low":2000,"close":1971,"change":25,"percent_change":112,"volume":2195,"transactions":9,"vwap":1971},"2025-06-30",16.059999,3107200,{"date":2197,"open":2054,"high":2198,"low":2199,"close":2056,"change":290,"percent_change":979,"volume":2200,"transactions":9,"vwap":2056},"2025-06-27",16.16,15.9,3819300,{"date":2202,"open":2203,"high":2204,"low":2049,"close":2116,"change":413,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2116},"2025-06-26",16.040001,16.24,0.75,2412300,{"date":2208,"open":1992,"high":2209,"low":1991,"close":2055,"change":658,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2055},"2025-06-25",16.08,-1.49,2627000,{"date":2213,"open":2092,"high":2214,"low":2065,"close":2028,"change":700,"percent_change":879,"volume":2215,"transactions":9,"vwap":2028},"2025-06-24",16.29,2223800,{"date":2217,"open":2218,"high":2189,"low":1991,"close":2004,"change":147,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2004},"2025-06-23",15.88,2.02,3164900,{"date":2222,"open":2083,"high":2066,"low":2145,"close":1963,"change":328,"percent_change":201,"volume":2223,"transactions":9,"vwap":1963},"2025-06-20",3660800,{"date":2225,"open":2077,"high":1986,"low":2226,"close":2227,"change":212,"percent_change":993,"volume":2228,"transactions":9,"vwap":2227},"2025-06-18",15.74,15.89,2843400,{"date":2230,"open":2049,"high":2231,"low":2077,"close":2064,"change":685,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2064},"2025-06-17",16.13,-1,2059900,{"date":2235,"open":2020,"high":2204,"low":1973,"close":2236,"change":357,"percent_change":1700,"volume":2237,"transactions":9,"vwap":2236},"2025-06-16",16.02,2614100,{"date":2239,"open":2189,"high":2181,"low":2047,"close":2056,"change":1548,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2056},"2025-06-13",-2.38,2561800,{"date":2243,"open":2050,"high":2182,"low":2236,"close":2182,"change":1063,"percent_change":127,"volume":2244,"transactions":9,"vwap":2182},"2025-06-12",2119800,{"date":2246,"open":2247,"high":2248,"low":2048,"close":2104,"change":1455,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2104},"2025-06-11",16.81,16.84,-2.8,2385300,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":212,"percent_change":26,"volume":2257,"transactions":9,"vwap":2256},"2025-06-10",16.77,16.95,16.6,16.79,2461700,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2021,"change":357,"percent_change":2022,"volume":2263,"transactions":9,"vwap":2021},"2025-06-09",16.72,16.93,16.65,3840700,{"date":2265,"open":2266,"high":2247,"low":2109,"close":2267,"change":127,"percent_change":577,"volume":2268,"transactions":9,"vwap":2267},"2025-06-06",16.62,16.71,2201100,{"date":2270,"open":2271,"high":100,"low":2272,"close":2029,"change":442,"percent_change":1289,"volume":2273,"transactions":9,"vwap":2029},"2025-06-05",16.39,16.3,2966100,{"date":2275,"open":2276,"high":2277,"low":2012,"close":2012,"change":348,"percent_change":1677,"volume":2278,"transactions":9,"vwap":2012},"2025-06-04",16.74,16.87,4352000,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2276,"change":413,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2276},"2025-06-03",16.57,16.82,16.33,0.72,2187000,{"date":2287,"open":2253,"high":2248,"low":2110,"close":2266,"change":1691,"percent_change":1558,"volume":2288,"transactions":9,"vwap":2266},"2025-06-02",3407200,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":339,"percent_change":1135,"volume":2295,"transactions":9,"vwap":2294},"2025-05-30",17,17.059999,16.86,16.9,4067400,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2291,"change":328,"percent_change":594,"volume":2301,"transactions":9,"vwap":2291},"2025-05-29",17.01,17.09,16.83,3964400,{"date":2303,"open":2304,"high":2305,"low":2254,"close":2306,"change":25,"percent_change":112,"volume":2307,"transactions":9,"vwap":2306},"2025-05-28",17.049999,17.24,17.02,2755600,{"date":2309,"open":2011,"high":2310,"low":100,"close":2298,"change":213,"percent_change":723,"volume":2311,"transactions":9,"vwap":2298},"2025-05-27",17.13,3081500,{"date":2313,"open":2314,"high":2315,"low":2214,"close":100,"change":348,"percent_change":1677,"volume":2316,"transactions":9,"vwap":100},"2025-05-23",16.52,16.56,2909000,{"date":2318,"open":2034,"high":2319,"low":2018,"close":2320,"change":2043,"percent_change":1390,"volume":2321,"transactions":9,"vwap":2320},"2025-05-22",16.68,16.59,3146600,{"date":2323,"open":2324,"high":2324,"low":100,"close":2109,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2109},"2025-05-21",17.14,-0.64,-3.73,2628700,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2324,"change":242,"percent_change":242,"volume":2333,"transactions":9,"vwap":2324},"2025-05-20",17.22,17.25,16.98,3051900,{"date":2335,"open":2330,"high":2336,"low":2254,"close":2324,"change":442,"percent_change":291,"volume":2337,"transactions":9,"vwap":2324},"2025-05-19",17.29,3442800,{"date":2339,"open":2012,"high":2340,"low":2110,"close":2341,"change":1119,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-05-16",17.32,17.31,1.41,5244100,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":584,"percent_change":65,"volume":2350,"transactions":9,"vwap":2349},"2025-05-15",16.94,17.12,16.89,17.07,4444100,{"date":2352,"open":2353,"high":2340,"low":2247,"close":2277,"change":1455,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2277},"2025-05-14",17.21,-2.71,3250800,{"date":2357,"open":2358,"high":2359,"low":2331,"close":2360,"change":545,"percent_change":319,"volume":2361,"transactions":9,"vwap":2360},"2025-05-13",17.56,17.62,17.34,4958200,{"date":2363,"open":2364,"high":2365,"low":2336,"close":2366,"change":842,"percent_change":856,"volume":2367,"transactions":9,"vwap":2366},"2025-05-12",17.3,17.65,17.6,2412100,{"date":2369,"open":2370,"high":2359,"low":2371,"close":2353,"change":1223,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2353},"2025-05-09",17.54,17.2,-2.16,1867200,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":1861,"percent_change":1485,"volume":2380,"transactions":9,"vwap":2379},"2025-05-08",17.42,17.68,17.38,17.59,1303200,{"date":2382,"open":2376,"high":2383,"low":2371,"close":2378,"change":1106,"percent_change":442,"volume":2384,"transactions":9,"vwap":2378},"2025-05-07",17.44,1937800,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":1106,"percent_change":442,"volume":2391,"transactions":9,"vwap":2390},"2025-05-06",17.35,17.45,17.17,17.41,1950300,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2383,"change":222,"percent_change":647,"volume":2397,"transactions":9,"vwap":2383},"2025-05-05",17.5,17.52,17.28,1391000,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":535,"percent_change":1951,"volume":2404,"transactions":9,"vwap":2403},"2025-05-02",17.36,17.58,17.27,17.53,1742500,{"date":2406,"open":2376,"high":2403,"low":2371,"close":2331,"change":986,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2331},"2025-05-01",-1.93,2375600,{"date":2410,"open":2411,"high":2412,"low":2400,"close":2379,"change":117,"percent_change":290,"volume":2413,"transactions":9,"vwap":2379},"2025-04-30",17.7,17.88,2129000,{"date":2415,"open":2416,"high":2416,"low":2417,"close":2366,"change":290,"percent_change":986,"volume":2418,"transactions":9,"vwap":2366},"2025-04-29",17.64,17.39,3052300,{"date":2420,"open":2421,"high":2422,"low":2358,"close":2423,"change":423,"percent_change":610,"volume":2424,"transactions":9,"vwap":2423},"2025-04-28",17.85,17.98,17.66,1468900,{"date":2426,"open":2427,"high":2428,"low":2377,"close":2421,"change":874,"percent_change":888,"volume":2429,"transactions":9,"vwap":2421},"2025-04-25",18,18.049999,1307300,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":1209,"percent_change":923,"volume":2436,"transactions":9,"vwap":2435},"2025-04-24",18.22,18.23,17.9,17.99,1156900,{"date":2438,"open":2439,"high":181,"low":2440,"close":2441,"change":594,"percent_change":789,"volume":2442,"transactions":9,"vwap":2441},"2025-04-23",18.44,18.12,18.29,1285500,{"date":185,"open":2444,"high":2445,"low":2446,"close":2447,"change":308,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},18.27,18.48,18.18,18.41,0.77,1075200]