[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FVRR":3,"homepage-market-summary":29,"stock-historical-FVRR":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"FVRR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Fiverr International Ltd.","NYSE",null,"Common Stock","Fiverr International Ltd operates a online marketplace that enables sellers to offer digital services and buyers to purchase them The Company's platform features an extensive catalog of digital services that spans over hundreds of categories. Buyers can purchase digital services ranging from simple services such as logo design and blog post writing, to complex services such as video creation, website development and social media marketing. Also, the Company offers value-added services including subscription products, advertising solutions and financial tools designed to support marketplace users and enhance their business activities. The company generates maximum of its revenue from USA.","528",false,{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},8.54,8.57,8.37,8.56,-0.02,-0.23,819002.146328,8909,8.4723,24.388,8.31,928751.693455,1.4,1837,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},34.13,871099,317951023.36375,-66.02,"2025-04-22",[181,182,191,201,210,219,227,235,243,254,264,273,281,291,301,311,321,328,338,346,356,365,374,383,392,402,410,419,429,439,448,455,464,472,480,487,497,507,514,525,532,540,550,558,567,574,581,589,598,609,620,631,642,653,664,673,682,688,696,702,709,716,724,727,736,743,751,759,764,770,778,786,793,800,807,814,821,827,834,840,846,852,857,864,871,877,883,888,892,898,904,911,917,922,928,934,941,946,951,955,960,968,974,980,987,992,999,1007,1012,1020,1025,1028,1035,1040,1047,1051,1058,1063,1069,1073,1079,1085,1091,1097,1100,1105,1111,1117,1122,1127,1135,1144,1148,1152,1156,1161,1164,1168,1172,1176,1180,1184,1188,1195,1200,1206,1210,1215,1220,1225,1230,1237,1242,1246,1250,1255,1262,1268,1275,1284,1291,1298,1307,1314,1322,1331,1340,1348,1357,1365,1371,1378,1385,1392,1401,1407,1416,1422,1430,1436,1443,1450,1456,1464,1472,1480,1488,1495,1503,1509,1514,1519,1525,1531,1535,1543,1548,1554,1561,1568,1576,1584,1592,1599,1605,1614,1621,1627,1634,1640,1647,1653,1661,1668,1676,1680,1686,1690,1698,1705,1712,1721,1729,1737,1745,1754,1762,1767,1775,1782,1790,1798,1806,1814,1822,1830,1837,1843,1851,1858,1865,1873,1881,1886,1893,1898,1903,1911,1919,1925,1933,1940,1947,1954,1962,1969,1976,1984,1991,1999,2008,2014,2020,2028,2034,2041,2048,2056,2062,2068,2075,2080,2086,2091,2096,2099,2106,2112,2118,2123,2129,2136,2139,2146,2151,2156,2163,2169,2175,2182,2189,2193,2201,2207,2212,2217,2222,2229,2237,2244,2251,2257,2264,2272,2277,2283,2292,2298,2307,2313,2320,2327,2333,2341,2349,2357,2364,2370,2378,2386,2392,2398,2406,2412,2419,2424,2430,2438,2445,2453,2460,2468,2476,2484,2489,2498,2506,2514,2521,2529,2536,2544,2552,2560,2568,2575,2582,2588,2594,2599,2607,2615,2624,2631,2638,2646,2653,2660,2666,2672,2678,2684,2691,2697,2703],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":184,"low":185,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",8.81,8.53,-0.06,-0.7,473431.191387,8075,8.6048,{"date":192,"open":193,"high":184,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",8.55,8.505,8.62,0.07,0.82,743448.574913,8046,8.6797,{"date":202,"open":203,"high":204,"low":205,"close":193,"change":111,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",8.58,8.63,8.4,-0.12,589896.909851,7182,8.5208,{"date":211,"open":212,"high":213,"low":25,"close":18,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",8.45,8.6,0.01,0.12,570497.54152,8806,8.4845,{"date":220,"open":221,"high":213,"low":222,"close":193,"change":223,"percent_change":151,"volume":224,"transactions":225,"vwap":226},"2026-09-25",8.5,8.42,0.03,459541.487797,5425,8.5212,{"date":228,"open":221,"high":213,"low":229,"close":230,"change":231,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",8.35,8.52,0,844271.438038,8251,8.4436,{"date":236,"open":237,"high":237,"low":230,"close":230,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",8.74,-0.15,-1.73,540392.501562,6930,8.5973,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",8.84,8.87,8.59,8.67,-0.05,-0.57,480396.986551,6989,8.686,{"date":255,"open":256,"high":257,"low":256,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",8.43,8.76,8.72,0.22,2.59,785268.809441,7969,8.6251,{"date":265,"open":266,"high":266,"low":267,"close":221,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",8.75,8.435,-0.24,-2.75,896325.152079,10175,8.5605,{"date":274,"open":275,"high":275,"low":258,"close":237,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",9,-0.22,-2.46,490047.079734,8100,8.8178,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":206,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-16",9.08,9.12,8.895,8.96,-1.32,425663.242791,8327,8.9789,{"date":292,"open":293,"high":294,"low":295,"close":283,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",9.06,9.21,8.98,-0.2,-2.16,531434.043061,7520,9.1145,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":121,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",9.11,9.3,9.05,9.28,2.77,635683.545308,9281,9.2057,{"date":312,"open":313,"high":305,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-11",8.95,8.92,9.03,0.1,1.12,399077.079765,6907,8.9866,{"date":322,"open":323,"high":315,"low":246,"close":324,"change":231,"percent_change":231,"volume":325,"transactions":326,"vwap":327},"2026-09-10",8.9,8.93,416600.976906,6085,8.9498,{"date":329,"open":330,"high":331,"low":332,"close":324,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-09",8.94,8.97,8.83,-0.08,-0.89,654759.614068,8551,8.9165,{"date":339,"open":284,"high":340,"low":313,"close":341,"change":268,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-08",9.3052,9.01,-2.59,590713.72403,7981,9.0103,{"date":347,"open":348,"high":349,"low":303,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-04",9.2,9.295,9.25,0.05,0.54,280480.950913,6518,9.2348,{"date":357,"open":358,"high":359,"low":360,"close":348,"change":20,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-03",9.45,9.68,9.16,-2.44,415958.767613,6706,9.3002,{"date":366,"open":350,"high":367,"low":360,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-02",9.465,9.43,0.18,1.95,398785.848879,8013,9.3756,{"date":375,"open":376,"high":377,"low":378,"close":350,"change":20,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-01",9.31,9.56,9.24,-2.43,449980.793934,6740,9.3527,{"date":384,"open":385,"high":386,"low":348,"close":387,"change":214,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-31",9.35,9.53,9.48,0.11,338564.00369,5650,9.4426,{"date":393,"open":304,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-28",9.6321,9.285,9.47,0.08,0.85,337189.243907,5607,9.5106,{"date":403,"open":377,"high":359,"low":404,"close":405,"change":333,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-27",9.245,9.39,-0.84,543861.151966,8560,9.3858,{"date":411,"open":412,"high":412,"low":413,"close":396,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-26",9.59,9.38,-0.11,-1.15,354326.286527,7822,9.4557,{"date":420,"open":421,"high":422,"low":421,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-25",9.29,9.635,9.58,0.21,2.24,554794.233522,9207,9.5193,{"date":430,"open":294,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-24",9.455,9.17,9.37,0.16,1.74,668128.712654,10749,9.3457,{"date":440,"open":441,"high":442,"low":443,"close":294,"change":223,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-21",9.26,9.34,9.145,0.33,408072.684687,7941,9.2373,{"date":449,"open":348,"high":350,"low":275,"close":450,"change":451,"percent_change":72,"volume":452,"transactions":453,"vwap":454},"2026-08-20",9.18,-0.1,570646.910904,7609,9.1253,{"date":456,"open":275,"high":457,"low":458,"close":306,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-19",9.405,8.99,0.41,4.62,640001.185628,10056,9.2963,{"date":465,"open":266,"high":466,"low":237,"close":246,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-18",9.038,0.13,1.49,594445.122769,8195,8.925,{"date":473,"open":275,"high":474,"low":258,"close":237,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-17",9.04,-0.27,-3,731188.259409,10528,8.7828,{"date":481,"open":482,"high":482,"low":483,"close":341,"change":111,"percent_change":414,"volume":484,"transactions":485,"vwap":486},"2026-08-14",9.1,8.8,511871.59812,8611,8.9792,{"date":488,"open":258,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-13",9.13,8.64,9.02,0.36,4.16,719855.343111,11564,8.8845,{"date":498,"open":499,"high":483,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-12",8.7,8.605,8.66,-0.09,-1.03,1202049.808005,13158,8.6899,{"date":508,"open":275,"high":360,"low":237,"close":266,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-11",-0.34,-3.74,945935.646912,14934,8.8868,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-10",9.19,9.27,8.88,9.09,-0.33,-3.5,1103173.448478,13829,9.0359,{"date":526,"open":433,"high":527,"low":441,"close":528,"change":259,"percent_change":529,"volume":530,"transactions":531,"vwap":405},"2026-08-07",9.65,9.42,2.39,829727.502037,12213,{"date":533,"open":376,"high":433,"low":534,"close":348,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-06",9.15,-0.25,-2.65,584352.541775,10088,9.2242,{"date":541,"open":542,"high":543,"low":544,"close":358,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-05",9.66,9.77,9.32,-0.19,-1.97,646462.351983,10169,9.4963,{"date":551,"open":544,"high":552,"low":544,"close":553,"change":369,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-04",9.79,9.64,1.9,1090571.792595,14970,9.6835,{"date":559,"open":474,"high":560,"low":474,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-03",9.62,9.46,0.53,5.94,1098571.64104,14086,9.4884,{"date":568,"open":275,"high":349,"low":569,"close":324,"change":535,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-31",8.865,-2.72,1231351.689199,16210,8.9838,{"date":575,"open":482,"high":442,"low":576,"close":450,"change":577,"percent_change":520,"volume":578,"transactions":579,"vwap":580},"2026-07-30",8.85,-0.03,2387107.002112,21247,9.0857,{"date":582,"open":413,"high":583,"low":266,"close":294,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-29",9.55,-2.38,-20.53,3101627.025162,28905,9.2602,{"date":590,"open":591,"high":592,"low":591,"close":593,"change":562,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-28",11.16,11.76,11.59,4.79,805992.637387,11778,11.57,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-27",10.71,11.37,10.69,11.06,0.6,5.74,516357.15005,8427,11.1007,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-24",10.4,10.59,10.33,10.46,0.17,1.65,667016.393841,9166,10.4411,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-23",10.51,10.57,10.17,10.29,-0.21,-2,666850.30642,9219,10.2916,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-22",11.1,11.19,10.4101,10.5,-0.53,-4.81,1025049.18165,13342,10.6684,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-21",11.2,11.42,10.88,11.03,-0.47,-4.09,506365.970329,7362,11.0243,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-20",11.26,11.54,11.0038,11.5,0.28,2.5,417458.131412,7570,11.3882,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-17",11.51,11.69,11.21,11.22,-0.42,-3.61,510400,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-16",11.44,11.95,11.25,11.64,0.39,3.47,919300,{"date":683,"open":684,"high":685,"low":591,"close":677,"change":369,"percent_change":686,"volume":687,"transactions":9,"vwap":677},"2026-07-15",11.34,11.48,1.63,364100,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":296,"percent_change":694,"volume":695,"transactions":9,"vwap":693},"2026-07-14",11.05,11.18,10.86,11.07,-1.77,471600,{"date":697,"open":633,"high":685,"low":633,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-13",11.27,0.23,2.08,544000,{"date":703,"open":704,"high":705,"low":706,"close":704,"change":215,"percent_change":707,"volume":708,"transactions":9,"vwap":704},"2026-07-10",11.04,11.105,10.83,1.1,296800,{"date":710,"open":711,"high":712,"low":636,"close":713,"change":351,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-07-09",10.63,10.95,10.92,0.46,416200,{"date":717,"open":718,"high":719,"low":600,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-08",11.13,11.17,10.87,-0.35,-3.12,421700,{"date":725,"open":669,"high":666,"low":691,"close":669,"change":316,"percent_change":66,"volume":726,"transactions":9,"vwap":669},"2026-07-07",607800,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-06",10.8,11.15,10.6,11.12,0.31,2.87,612100,{"date":737,"open":738,"high":691,"low":739,"close":740,"change":451,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-07-02",10.98,10.68,10.81,-0.92,470200,{"date":744,"open":745,"high":746,"low":611,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-01",10.52,11.065,10.91,0.59,5.72,591800,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":509,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-06-30",10.56,10.65,10.26,10.32,-3.19,535800,{"date":760,"open":633,"high":677,"low":761,"close":761,"change":648,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-06-29",10.66,-4.22,654500,{"date":765,"open":766,"high":591,"low":766,"close":718,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":718},"2026-06-26",10.16,1.03,10.2,880400,{"date":771,"open":772,"high":773,"low":774,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-25",10.44,10.545,10.1,-0.48,-4.54,706800,{"date":779,"open":780,"high":781,"low":780,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-24",10.15,10.85,10.58,0.43,4.24,623300,{"date":787,"open":788,"high":789,"low":790,"close":780,"change":424,"percent_change":791,"volume":792,"transactions":9,"vwap":780},"2026-06-23",10.08,10.24,9.94,2.11,555200,{"date":794,"open":795,"high":796,"low":790,"close":790,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":790},"2026-06-22",10.38,10.39,-0.44,-4.24,1221000,{"date":801,"open":802,"high":720,"low":803,"close":795,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":795},"2026-06-18",10.06,9.855,0.76,7.9,3418800,{"date":808,"open":809,"high":810,"low":423,"close":560,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":560},"2026-06-17",9.86,10.0050001,-0.26,-2.63,558100,{"date":815,"open":816,"high":817,"low":818,"close":816,"change":502,"percent_change":819,"volume":820,"transactions":9,"vwap":816},"2026-06-16",9.88,10.04,9.71,-0.9,523400,{"date":822,"open":823,"high":756,"low":824,"close":825,"change":214,"percent_change":316,"volume":826,"transactions":9,"vwap":825},"2026-06-15",10,9.89,9.97,618600,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":316,"percent_change":101,"volume":833,"transactions":9,"vwap":832},"2026-06-12",9.9,10.196,9.72,9.96,527300,{"date":835,"open":823,"high":836,"low":837,"close":809,"change":626,"percent_change":838,"volume":839,"transactions":9,"vwap":809},"2026-06-11",10.07,9.665,-2.09,1208300,{"date":841,"open":842,"high":843,"low":817,"close":836,"change":20,"percent_change":844,"volume":845,"transactions":9,"vwap":836},"2026-06-10",10.14,10.37,-2.23,754700,{"date":847,"open":624,"high":848,"low":849,"close":850,"change":351,"percent_change":52,"volume":851,"transactions":9,"vwap":850},"2026-06-09",10.515,10.12,10.3,571600,{"date":853,"open":842,"high":854,"low":823,"close":855,"change":214,"percent_change":316,"volume":856,"transactions":9,"vwap":855},"2026-06-08",10.48,10.25,524000,{"date":858,"open":855,"high":859,"low":860,"close":789,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":789},"2026-06-05",10.49,10.11,-0.04,-0.39,677000,{"date":865,"open":866,"high":867,"low":849,"close":868,"change":424,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-04",10.22,10.42,10.28,2.09,569900,{"date":872,"open":636,"high":636,"low":873,"close":836,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":836},"2026-06-03",9.981,-0.51,-4.82,1148300,{"date":878,"open":879,"high":879,"low":782,"close":782,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":782},"2026-06-02",11.3,-0.87,-7.6,984000,{"date":884,"open":690,"high":685,"low":747,"close":885,"change":714,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-01",11.45,4.19,1416600,{"date":889,"open":646,"high":597,"low":600,"close":890,"change":111,"percent_change":502,"volume":891,"transactions":9,"vwap":890},"2026-05-29",10.99,3014200,{"date":893,"open":894,"high":730,"low":895,"close":896,"change":351,"percent_change":714,"volume":897,"transactions":9,"vwap":896},"2026-05-28",10.94,10.793,11,638200,{"date":899,"open":900,"high":901,"low":902,"close":712,"change":231,"percent_change":231,"volume":903,"transactions":9,"vwap":712},"2026-05-27",10.9,11.32,10.79,504400,{"date":905,"open":906,"high":633,"low":907,"close":712,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":712},"2026-05-26",11.02,10.77,-0.14,-1.26,711800,{"date":912,"open":692,"high":633,"low":913,"close":914,"change":121,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-05-22",10.73,11.09,2.31,528800,{"date":918,"open":612,"high":919,"low":850,"close":920,"change":397,"percent_change":158,"volume":921,"transactions":9,"vwap":920},"2026-05-21",10.93,10.84,558000,{"date":923,"open":753,"high":902,"low":768,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-20",10.76,0.14,1.32,681300,{"date":929,"open":930,"high":719,"low":782,"close":931,"change":451,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-05-19",10.82,10.62,-0.93,666000,{"date":935,"open":936,"high":740,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-18",10.35,10.72,0.37,3.57,1156600,{"date":942,"open":943,"high":622,"low":860,"close":936,"change":369,"percent_change":944,"volume":945,"transactions":9,"vwap":936},"2026-05-15",10.19,1.77,587200,{"date":947,"open":602,"high":600,"low":780,"close":624,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":624},"2026-05-14",-0.52,-4.86,814800,{"date":952,"open":706,"high":706,"low":867,"close":602,"change":276,"percent_change":953,"volume":954,"transactions":9,"vwap":602},"2026-05-13",-2.02,781000,{"date":956,"open":633,"high":730,"low":957,"close":747,"change":908,"percent_change":958,"volume":959,"transactions":9,"vwap":747},"2026-05-12",10.75,-1.27,645700,{"date":961,"open":962,"high":963,"low":964,"close":690,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":690},"2026-05-11",11.4,11.41,10.96,-0.4,-3.49,827700,{"date":969,"open":962,"high":970,"low":603,"close":885,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":885},"2026-05-08",11.53,-0.3,-2.55,1060200,{"date":975,"open":879,"high":976,"low":879,"close":977,"change":52,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-07",12.04,11.75,4.35,844400,{"date":981,"open":982,"high":983,"low":669,"close":655,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":655},"2026-05-06",11.6,11.653,-0.31,-2.68,683900,{"date":988,"open":989,"high":592,"low":990,"close":597,"change":231,"percent_change":231,"volume":991,"transactions":9,"vwap":597},"2026-05-05",11.61,11.43,521400,{"date":993,"open":994,"high":995,"low":597,"close":597,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":597},"2026-05-04",12.15,12.39,-0.58,-4.77,737900,{"date":1000,"open":1001,"high":1002,"low":1003,"close":994,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":994},"2026-05-01",11.8,12.34,11.77,0.51,4.38,893500,{"date":1008,"open":1009,"high":1009,"low":601,"close":678,"change":775,"percent_change":1010,"volume":1011,"transactions":9,"vwap":678},"2026-04-30",12.055,-3.96,1366300,{"date":1013,"open":994,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-04-29",13.235,11.72,12.12,1.76,16.99,4208300,{"date":1021,"open":907,"high":930,"low":866,"close":1022,"change":475,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-04-28",10.36,-2.54,903800,{"date":1026,"open":623,"high":692,"low":772,"close":711,"change":111,"percent_change":502,"volume":1027,"transactions":9,"vwap":711},"2026-04-27",635100,{"date":1029,"open":1030,"high":754,"low":1031,"close":1032,"change":783,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-04-24",10.23,10.21,10.64,4.21,508400,{"date":1036,"open":622,"high":1037,"low":823,"close":1031,"change":775,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1031},"2026-04-23",10.54,-4.49,806800,{"date":1041,"open":1042,"high":1043,"low":1044,"close":602,"change":615,"percent_change":1045,"volume":1046,"transactions":9,"vwap":602},"2026-04-22",10.67,10.97,10.555,1.62,593800,{"date":1048,"open":907,"high":906,"low":854,"close":745,"change":276,"percent_change":1049,"volume":1050,"transactions":9,"vwap":745},"2026-04-21",-2.05,1153800,{"date":1052,"open":740,"high":900,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-20",10.45,10.74,-0.17,-1.56,911600,{"date":1059,"open":713,"high":1060,"low":913,"close":747,"change":214,"percent_change":1061,"volume":1062,"transactions":9,"vwap":747},"2026-04-17",11.39,0.09,1030200,{"date":1064,"open":902,"high":919,"low":1065,"close":900,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":900},"2026-04-16",10.675,0.26,2.44,629600,{"date":1070,"open":636,"high":713,"low":614,"close":1032,"change":388,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1032},"2026-04-15",1.04,634100,{"date":1074,"open":711,"high":646,"low":843,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-14",10.53,0.02,0.19,868200,{"date":1080,"open":1081,"high":782,"low":809,"close":622,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":622},"2026-04-13",10.18,0.2,1.94,954700,{"date":1086,"open":789,"high":636,"low":1087,"close":1088,"change":215,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-10",10.13,10.31,1.18,651300,{"date":1092,"open":1093,"high":1094,"low":1095,"close":943,"change":106,"percent_change":748,"volume":1096,"transactions":9,"vwap":943},"2026-04-09",10.03,10.27,9.85,603400,{"date":1098,"open":931,"high":957,"low":774,"close":1087,"change":19,"percent_change":296,"volume":1099,"transactions":9,"vwap":1087},"2026-04-08",522400,{"date":1101,"open":789,"high":868,"low":1102,"close":780,"change":1103,"percent_change":909,"volume":1104,"transactions":9,"vwap":780},"2026-04-07",10.05,-0.13,544600,{"date":1106,"open":1102,"high":1107,"low":1108,"close":868,"change":121,"percent_change":1109,"volume":1110,"transactions":9,"vwap":868},"2026-04-06",10.55,10.02,2.49,574600,{"date":1112,"open":1113,"high":943,"low":1114,"close":1093,"change":206,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1093},"2026-04-02",9.93,9.75,-1.18,579700,{"date":1118,"open":780,"high":1119,"low":552,"close":780,"change":467,"percent_change":1120,"volume":1121,"transactions":9,"vwap":780},"2026-04-01",10.255,1.3,633300,{"date":1123,"open":825,"high":624,"low":1124,"close":1108,"change":1082,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1108},"2026-03-31",9.83,2.04,683500,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":106,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-03-30",9.8,9.986,9.67,9.82,0.61,778700,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-03-27",9.99,10.01,9.74,9.76,-0.36,-3.56,945000,{"date":1145,"open":1146,"high":613,"low":1146,"close":849,"change":1061,"percent_change":66,"volume":1147,"transactions":9,"vwap":849},"2026-03-26",9.91,722900,{"date":1149,"open":1031,"high":850,"low":1150,"close":1093,"change":231,"percent_change":231,"volume":1151,"transactions":9,"vwap":1093},"2026-03-25",9.81,749500,{"date":1153,"open":1102,"high":780,"low":816,"close":1093,"change":1103,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1093},"2026-03-24",-1.28,927400,{"date":1157,"open":789,"high":1158,"low":1138,"close":766,"change":502,"percent_change":1159,"volume":1160,"transactions":9,"vwap":766},"2026-03-23",10.41,-0.88,1109100,{"date":1162,"open":774,"high":854,"low":829,"close":855,"change":351,"percent_change":52,"volume":1163,"transactions":9,"vwap":855},"2026-03-20",764100,{"date":1165,"open":611,"high":1037,"low":790,"close":768,"change":509,"percent_change":1166,"volume":1167,"transactions":9,"vwap":768},"2026-03-19",-3.23,1295300,{"date":1169,"open":729,"high":732,"low":1075,"close":1037,"change":1170,"percent_change":649,"volume":1171,"transactions":9,"vwap":1037},"2026-03-18",-0.45,696100,{"date":1173,"open":731,"high":655,"low":745,"close":890,"change":562,"percent_change":1174,"volume":1175,"transactions":9,"vwap":890},"2026-03-17",5.07,912300,{"date":1177,"open":931,"high":754,"low":1178,"close":614,"change":231,"percent_change":231,"volume":1179,"transactions":9,"vwap":614},"2026-03-16",10.385,627400,{"date":1181,"open":1053,"high":931,"low":625,"close":614,"change":388,"percent_change":1182,"volume":1183,"transactions":9,"vwap":614},"2026-03-13",1.06,941900,{"date":1185,"open":902,"high":1043,"low":756,"close":936,"change":775,"percent_change":1186,"volume":1187,"transactions":9,"vwap":936},"2026-03-12",-4.43,743000,{"date":1189,"open":1190,"high":1191,"low":1192,"close":706,"change":451,"percent_change":1193,"volume":1194,"transactions":9,"vwap":706},"2026-03-11",11.01,11.31,10.755,-0.91,955400,{"date":1196,"open":1197,"high":1197,"low":739,"close":919,"change":520,"percent_change":1198,"volume":1199,"transactions":9,"vwap":919},"2026-03-10",11.23,-2.93,806400,{"date":1201,"open":704,"high":655,"low":1202,"close":655,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":655},"2026-03-09",10.768,-0.07,-0.62,939000,{"date":1207,"open":1197,"high":1208,"low":919,"close":1208,"change":249,"percent_change":797,"volume":1209,"transactions":9,"vwap":1208},"2026-03-06",11.33,771500,{"date":1211,"open":720,"high":666,"low":720,"close":1212,"change":1004,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-05",11.38,4.69,1429000,{"date":1216,"open":1217,"high":713,"low":623,"close":720,"change":369,"percent_change":1218,"volume":1219,"transactions":9,"vwap":720},"2026-03-04",10.78,1.68,712100,{"date":1221,"open":866,"high":646,"low":780,"close":602,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":602},"2026-03-03",0.24,2.3,1027000,{"date":1226,"open":780,"high":931,"low":780,"close":1053,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1053},"2026-03-02",-0.38,-3.51,1625600,{"date":1231,"open":1232,"high":1233,"low":1032,"close":706,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":706},"2026-02-27",11.49,11.78,-0.86,-7.36,2092400,{"date":1238,"open":668,"high":1239,"low":668,"close":667,"change":1133,"percent_change":1240,"volume":1241,"transactions":9,"vwap":667},"2026-02-26",12.29,5.51,2730400,{"date":1243,"open":693,"high":879,"low":646,"close":1244,"change":1076,"percent_change":369,"volume":1245,"transactions":9,"vwap":1244},"2026-02-25",11.08,1495300,{"date":1247,"open":739,"high":719,"low":636,"close":603,"change":459,"percent_change":1248,"volume":1249,"transactions":9,"vwap":603},"2026-02-24",3.85,2030100,{"date":1251,"open":1252,"high":1252,"low":711,"close":754,"change":503,"percent_change":1253,"volume":1254,"transactions":9,"vwap":754},"2026-02-23",11.55,-8.82,2345000,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":492,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-02-20",11.24,12.03,11.68,3.18,2620800,{"date":1263,"open":1264,"high":1265,"low":1190,"close":901,"change":503,"percent_change":1266,"volume":1267,"transactions":9,"vwap":901},"2026-02-19",11.81,11.82,-8.34,4095800,{"date":1269,"open":1088,"high":1270,"low":855,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-02-18",12.59,12.35,-0.75,-5.73,7083500,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-02-17",14.41,14.5,13.07,13.1,-1.24,-8.65,3382800,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1288,"change":352,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-02-13",13.59,14.55,14.34,3.91,1260200,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1186,"volume":1297,"transactions":9,"vwap":1295},"2026-02-12",14.56,13.47,13.8,-0.64,2098300,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-02-11",15.48,15.52,14.302,14.44,-1.05,-6.78,2042900,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":333,"percent_change":874,"volume":1313,"transactions":9,"vwap":1312},"2026-02-10",15,15.59,14.65,15.49,1663000,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":388,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-02-09",15.42,15.7,15.208,15.57,0.71,1381100,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-02-06",15.27,15.55,15.1,15.46,0.3,1.98,797300,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-02-05",15.8,16.36,15.07,15.16,-0.68,-4.29,1360700,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":626,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-02-04",16.13,16.18,15.3,15.84,-1.31,1489300,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-02-03",16.75,16.755,15.53,16.049999,-0.85,-5.03,2443800,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":66,"volume":1364,"transactions":9,"vwap":1362},"2026-02-02",16.71,17.32,16.51,16.9,0.15,1318800,{"date":1366,"open":1367,"high":1368,"low":1361,"close":1350,"change":984,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1350},"2026-01-30",16.93,17.09,-1.82,1003000,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":196,"percent_change":459,"volume":1377,"transactions":9,"vwap":1376},"2026-01-29",16.98,17.07,16.5,17.059999,1011800,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1018,"change":1328,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1018},"2026-01-28",16.73,17.335,16.682,1.8,1202100,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":214,"percent_change":106,"volume":1391,"transactions":9,"vwap":1390},"2026-01-27",16.61,16.76,15.95,16.69,1674900,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-01-26",16.23,16.735,16.163,16.68,0.52,3.22,1020800,{"date":1402,"open":1375,"high":1403,"low":1404,"close":1405,"change":520,"percent_change":627,"volume":1406,"transactions":9,"vwap":1405},"2026-01-23",16.58,16.08,16.16,1151300,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-01-22",16.07,16.65,16.059999,16.49,0.79,5.03,1926200,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1317,"change":333,"percent_change":874,"volume":1421,"transactions":9,"vwap":1317},"2026-01-21",15.9,16.01,15.61,1185000,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":997,"volume":1429,"transactions":9,"vwap":1427},"2026-01-20",16.21,16.32,15.76,15.78,-0.79,1410700,{"date":1431,"open":1374,"high":1432,"low":94,"close":1433,"change":1434,"percent_change":1198,"volume":1435,"transactions":9,"vwap":1433},"2026-01-16",17.11,16.57,-0.5,1128100,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1374,"change":626,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1374},"2026-01-15",17.35,17.38,16.924,-1.22,881500,{"date":1444,"open":1445,"high":1438,"low":1446,"close":1447,"change":333,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-01-14",17.3,17.049999,17.28,-0.46,942600,{"date":1451,"open":1452,"high":1453,"low":1360,"close":1454,"change":1159,"percent_change":875,"volume":1455,"transactions":9,"vwap":1454},"2026-01-13",18.25,18.45,17.36,1207000,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":316,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-01-12",18.13,18.65,17.95,18.24,0.55,1356900,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":296,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-01-09",18.37,18.579,17.76,18.14,-1.09,1239800,{"date":1473,"open":1474,"high":1475,"low":1452,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-01-08",19.6,19.7,18.34,-1.39,-7.05,1687700,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":819,"volume":1487,"transactions":9,"vwap":1485},"2026-01-07",20,20.17,19.55,19.73,-0.18,746100,{"date":1489,"open":1490,"high":1482,"low":1491,"close":1492,"change":1077,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-01-06",19.76,19.505,19.91,0.96,963000,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1082,"volume":1502,"transactions":9,"vwap":1500},"2026-01-05",19.85,20.35,19.67,19.72,0.04,833300,{"date":1504,"open":1490,"high":1505,"low":1506,"close":1507,"change":333,"percent_change":965,"volume":1508,"transactions":9,"vwap":1507},"2026-01-02",20.29,19.63,19.68,971100,{"date":1510,"open":1499,"high":1511,"low":1512,"close":1490,"change":351,"percent_change":121,"volume":1513,"transactions":9,"vwap":1490},"2025-12-31",19.84,19.46,877100,{"date":1515,"open":1474,"high":1490,"low":1516,"close":1517,"change":214,"percent_change":351,"volume":1518,"transactions":9,"vwap":1517},"2025-12-30",19.5,19.71,1010900,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1475,"change":186,"percent_change":971,"volume":1524,"transactions":9,"vwap":1475},"2025-12-29",19.78,19.86,19.58,774500,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1490,"change":626,"percent_change":1304,"volume":1530,"transactions":9,"vwap":1490},"2025-12-26",19.92,20.087,19.705,1160700,{"date":1532,"open":1500,"high":1483,"low":1523,"close":1533,"change":925,"percent_change":1320,"volume":1534,"transactions":9,"vwap":1533},"2025-12-24",19.97,500100,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":206,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2025-12-23",19.93,19.992,19.44,19.83,-0.6,1134900,{"date":1544,"open":1492,"high":1545,"low":1485,"close":1546,"change":223,"percent_change":1363,"volume":1547,"transactions":9,"vwap":1546},"2025-12-22",20.27,19.95,746300,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1527,"change":1076,"percent_change":316,"volume":1553,"transactions":9,"vwap":1527},"2025-12-19",19.94,20.014999,19.735,896700,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":577,"percent_change":238,"volume":1560,"transactions":9,"vwap":1559},"2025-12-18",20.21,20.3,19.77,19.9,1272100,{"date":1562,"open":1563,"high":1564,"low":1537,"close":1537,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1537},"2025-12-17",20.4,20.76,-0.49,-2.4,607200,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2025-12-16",19.99,20.75,20.42,0.44,2.2,645300,{"date":1577,"open":1578,"high":1579,"low":1550,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2025-12-15",20.71,20.86,19.98,-0.71,-3.43,854000,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":535,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2025-12-12",20.77,21.35,20.66,20.69,-1.19,735400,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":249,"percent_change":268,"volume":1598,"transactions":9,"vwap":1597},"2025-12-11",20.96,21.36,20.91,20.94,492900,{"date":1600,"open":1601,"high":1602,"low":1597,"close":1603,"change":932,"percent_change":798,"volume":1604,"transactions":9,"vwap":1603},"2025-12-10",21.68,21.99,20.99,503300,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-12-09",21.23,21.94,21.16,21.92,0.47,2.19,519800,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":502,"percent_change":670,"volume":1620,"transactions":9,"vwap":1619},"2025-12-08",21.44,21.6,21.179,21.45,498200,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1625,"change":106,"percent_change":659,"volume":1626,"transactions":9,"vwap":1625},"2025-12-05",21.31,22.17,21.54,765000,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":214,"percent_change":351,"volume":1633,"transactions":9,"vwap":1632},"2025-12-04",21.53,21.66,21.156,21.48,652000,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":459,"percent_change":370,"volume":945,"transactions":9,"vwap":1639},"2025-12-03",21.15,21.64,21.105,21.47,{"date":1641,"open":1642,"high":1643,"low":1571,"close":1644,"change":1328,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-12-02",20.9,21.26,21.059999,1.45,704300,{"date":1648,"open":1649,"high":1642,"low":1650,"close":1564,"change":1055,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1564},"2025-12-01",20.54,20.43,-0.81,653600,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":459,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-11-28",20.87,21.37,20.83,20.93,2,304400,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1665,"change":106,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-11-26",20.7,20.866,20.52,0.29,508000,{"date":1669,"open":1670,"high":1578,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-11-25",20.2,20.139,20.46,0.48,2.4,824000,{"date":1677,"open":1670,"high":1678,"low":1521,"close":1580,"change":276,"percent_change":1470,"volume":1679,"transactions":9,"vwap":1580},"2025-11-24",20.22,682900,{"date":1681,"open":1522,"high":1682,"low":1683,"close":1670,"change":1666,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1670},"2025-11-21",20.34,19.355,1.46,789300,{"date":1687,"open":1688,"high":1672,"low":1558,"close":1492,"change":1689,"percent_change":953,"volume":933,"transactions":9,"vwap":1492},"2025-11-20",20.33,-0.41,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":925,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-11-19",20.31,20.59,20.02,20.32,0.69,689900,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":268,"percent_change":1115,"volume":1704,"transactions":9,"vwap":1703},"2025-11-18",20.24,20.47,19.82,20.18,823300,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1572,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1572},"2025-11-17",21.76,20.36,-1.37,-6.29,860700,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-11-14",22.1,22.15,21.51,21.79,-0.54,-2.42,682000,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":146,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-11-13",21.8,22.375,21.38,22.33,1.73,846900,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1170,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-11-12",22.67,22.7,21.82,21.95,-2.01,826500,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-11-11",21.81,22.43,22.4,0.57,2.61,797800,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-11-10",21.12,22.040001,21,21.83,0.94,4.5,949200,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":769,"transactions":9,"vwap":1759},"2025-11-07",19.81,20.97,19.69,20.89,0.91,4.55,{"date":1763,"open":1505,"high":1749,"low":1764,"close":1580,"change":996,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1580},"2025-11-06",19.96,-2.82,1206600,{"date":1768,"open":1769,"high":1770,"low":1670,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-11-05",22.65,22.84,20.56,-1.07,-4.95,1910400,{"date":1776,"open":1777,"high":1778,"low":1617,"close":1779,"change":1541,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-11-04",22.31,22.44,21.63,-2.7,1245700,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1689,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-11-03",22.5,22.83,22.08,22.23,-1.81,693700,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":714,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-10-31",22.3,22.69,22.25,22.64,2.07,648000,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1337,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-10-30",22.71,22.86,22.165,22.18,-2.97,761700,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1801,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1801},"2025-10-29",23.28,23.299,22.53,-0.74,-3.14,841700,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":126,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-10-28",23.68,23.69,23.135,23.6,1.72,608800,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1222,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-10-27",23.08,23.85,23.01,23.2,1.05,1215300,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":351,"percent_change":259,"volume":1836,"transactions":9,"vwap":1835},"2025-10-24",22.82,23.45,22.78,22.96,1119900,{"date":1838,"open":1784,"high":1808,"low":1839,"close":1840,"change":938,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-10-23",22.47,22.91,1.64,451600,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":972,"volume":1850,"transactions":9,"vwap":1848},"2025-10-22",22.9,23.059999,22.34,22.54,-0.59,387700,{"date":1852,"open":1795,"high":1853,"low":1854,"close":1855,"change":146,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-10-21",23.26,22.51,23.13,1.67,371600,{"date":1859,"open":1860,"high":1785,"low":1787,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-10-20",22.575,22.75,0.86,3.93,592500,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":626,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-10-17",21.86,22.13,21.7,21.89,-0.95,516800,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1714,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1714},"2025-10-16",22.8,22.904,21.91,-0.61,-2.69,437800,{"date":1882,"open":1883,"high":1884,"low":1810,"close":1800,"change":186,"percent_change":811,"volume":1885,"transactions":9,"vwap":1800},"2025-10-15",22.92,22.99,361200,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":467,"percent_change":1742,"volume":1892,"transactions":9,"vwap":1891},"2025-10-14",22.6,22.88,22.368,22.77,479000,{"date":1894,"open":1895,"high":1845,"low":1714,"close":1795,"change":1896,"percent_change":187,"volume":1897,"transactions":9,"vwap":1795},"2025-10-13",22.87,-0.16,606600,{"date":1899,"open":1900,"high":1900,"low":1888,"close":1875,"change":1878,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1875},"2025-10-10",23.56,-2.61,648300,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1718,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-10-09",24.049999,24.191,23.195,23.41,-2.25,566600,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1573,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-10-08",23.55,24,23.42,23.95,1.87,565300,{"date":1920,"open":1921,"high":24,"low":1908,"close":1922,"change":874,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-10-07",24.28,23.51,-2.12,454700,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1462,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-10-06",23.54,24.21,23.25,24.02,2.34,571800,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":19,"percent_change":502,"volume":1939,"transactions":9,"vwap":1938},"2025-10-03",23.65,23.91,23.31,23.47,637400,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1222,"percent_change":767,"volume":1946,"transactions":9,"vwap":1945},"2025-10-02",23.39,23.584,23.15,23.49,649500,{"date":1948,"open":1928,"high":1949,"low":1950,"close":1929,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1929},"2025-10-01",24.32,23.22,-1.16,-4.75,1041400,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1871,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-09-30",25.45,25.58,23.88,24.41,-3.75,788100,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":397,"percent_change":141,"volume":1968,"transactions":9,"vwap":1967},"2025-09-29",25.6,25.74,25.21,25.36,556700,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":783,"percent_change":1727,"volume":1975,"transactions":9,"vwap":1974},"2025-09-26",24.87,25.46,24.865,25.28,536900,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":296,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-09-25",24.8,24.96,24.37,24.85,-0.8,545300,{"date":1985,"open":1964,"high":1986,"low":1987,"close":1988,"change":996,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-09-24",25.73,25.02,25.049999,-2.26,762200,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1666,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-09-23",25.7,26,25.49,25.63,1.14,850700,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-09-22",26.5,26.59,25.33,25.34,-1.33,-4.99,854100,{"date":2009,"open":1986,"high":2010,"low":1986,"close":2011,"change":1684,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-09-19",28,26.67,5.79,2362800,{"date":2015,"open":2016,"high":2017,"low":2016,"close":1966,"change":1862,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1966},"2025-09-18",24.57,25.24,3.53,857700,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":116,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-09-17",23.37,24.64,23.32,24.35,4.87,906900,{"date":2029,"open":2030,"high":2031,"low":1795,"close":1950,"change":1666,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1950},"2025-09-16",22.73,23.75,1.26,819400,{"date":2035,"open":2036,"high":2037,"low":1714,"close":2038,"change":741,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-09-15",23.84,24.4,22.93,-3.86,2010900,{"date":2042,"open":2043,"high":2044,"low":2045,"close":1825,"change":397,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1825},"2025-09-12",23.76,24.1,23.64,0.34,557600,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":562,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-09-11",23.5,23.9,23.27,23.77,2.28,451500,{"date":2057,"open":1817,"high":2058,"low":1824,"close":2059,"change":2060,"percent_change":1369,"volume":2061,"transactions":9,"vwap":2059},"2025-09-10",23.74,23.24,-0.43,650800,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":1718,"percent_change":844,"volume":826,"transactions":9,"vwap":2067},"2025-09-09",23.99,24.18,23.48,23.67,{"date":2069,"open":2070,"high":2071,"low":2072,"close":1928,"change":1004,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1928},"2025-09-08",23.87,24.425,23.33,2.15,504200,{"date":2076,"open":1900,"high":2065,"low":2066,"close":2077,"change":1328,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-09-05",23.7,1.28,356100,{"date":2081,"open":2082,"high":2082,"low":2083,"close":2084,"change":231,"percent_change":231,"volume":2085,"transactions":9,"vwap":2084},"2025-09-04",23.53,23.065001,23.4,303900,{"date":2087,"open":1824,"high":1927,"low":2088,"close":2084,"change":1666,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2084},"2025-09-03",23.02,1.25,305900,{"date":2092,"open":1846,"high":2050,"low":1891,"close":2093,"change":797,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-09-02",23.11,-1.87,438100,{"date":2097,"open":1819,"high":1914,"low":2082,"close":1913,"change":1203,"percent_change":971,"volume":2098,"transactions":9,"vwap":1913},"2025-08-29",467200,{"date":2100,"open":2101,"high":2102,"low":1944,"close":2103,"change":783,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-08-28",23.23,23.72,23.62,1.85,554400,{"date":2107,"open":2108,"high":1808,"low":2109,"close":2110,"change":259,"percent_change":1493,"volume":2111,"transactions":9,"vwap":2110},"2025-08-27",22.98,22.855,23.19,381300,{"date":2113,"open":2114,"high":2115,"low":1835,"close":2116,"change":775,"percent_change":1049,"volume":2117,"transactions":9,"vwap":2116},"2025-08-26",23.34,23.495,22.97,454800,{"date":2119,"open":2077,"high":2120,"low":2084,"close":1833,"change":1055,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1833},"2025-08-25",23.83,-0.72,503100,{"date":2124,"open":2072,"high":2051,"low":2125,"close":2103,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2103},"2025-08-22",23.07,0.58,2.52,687100,{"date":2130,"open":2131,"high":2093,"low":2132,"close":2133,"change":434,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-08-21",22.72,22.59,23.040001,0.7,671600,{"date":2137,"open":1845,"high":2125,"low":1726,"close":1889,"change":333,"percent_change":721,"volume":2138,"transactions":9,"vwap":1889},"2025-08-20",697200,{"date":2140,"open":2141,"high":2142,"low":1895,"close":1835,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1835},"2025-08-19",24.25,24.44,-0.66,-2.79,1068800,{"date":2147,"open":2148,"high":1958,"low":2148,"close":2103,"change":2089,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2103},"2025-08-18",22.37,5.59,1028900,{"date":2152,"open":2153,"high":1741,"low":1734,"close":2148,"change":444,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2148},"2025-08-15",21.98,1.5,544900,{"date":2157,"open":2158,"high":2159,"low":2160,"close":1748,"change":908,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1748},"2025-08-14",22.01,22.41,21.65,-0.63,1055600,{"date":2164,"open":1595,"high":1777,"low":2165,"close":1803,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1803},"2025-08-13",21.13,0.81,3.79,1231000,{"date":2170,"open":2171,"high":2171,"low":2172,"close":1656,"change":775,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1656},"2025-08-12",22,21.21,-2.2,1373100,{"date":2176,"open":2177,"high":2171,"low":2178,"close":2179,"change":925,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-08-11",21.75,21.185,21.85,0.64,2262200,{"date":2183,"open":1770,"high":2184,"low":1869,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-08-08",23.049999,21.71,-1.2,-5.24,1232900,{"date":2190,"open":1741,"high":1840,"low":2191,"close":1840,"change":398,"percent_change":1248,"volume":2192,"transactions":9,"vwap":1840},"2025-08-07",22.030001,1372700,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":938,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-08-06",21.78,22.305,21.72,22.059999,1.71,1290400,{"date":2202,"open":1734,"high":2203,"low":1616,"close":2204,"change":2205,"percent_change":958,"volume":2206,"transactions":9,"vwap":2204},"2025-08-05",22.245,21.69,-0.28,1477800,{"date":2208,"open":2209,"high":1883,"low":1867,"close":2210,"change":414,"percent_change":1434,"volume":2211,"transactions":9,"vwap":2210},"2025-08-04",22.55,21.97,1241700,{"date":2213,"open":2171,"high":2214,"low":2215,"close":1786,"change":231,"percent_change":231,"volume":2216,"transactions":9,"vwap":1786},"2025-08-01",22.443,21.803,1110900,{"date":2218,"open":2219,"high":2108,"low":2220,"close":1786,"change":351,"percent_change":699,"volume":2221,"transactions":9,"vwap":1786},"2025-07-31",22.545,21.945,1795600,{"date":2223,"open":2224,"high":1958,"low":2225,"close":2191,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2191},"2025-07-30",22.76,21.4,-2.98,-11.92,3415500,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":520,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-07-29",25.25,25.47,24.86,25.01,-1.3,1477000,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2004,"change":2060,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2004},"2025-07-28",25.78,25.97,25.135,-1.67,625900,{"date":2245,"open":2246,"high":2247,"low":1996,"close":2248,"change":535,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-07-25",26.08,26.225,25.77,-0.96,704500,{"date":2252,"open":2001,"high":2253,"low":1994,"close":2254,"change":2161,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-07-24",26.62,26.02,-2.36,475500,{"date":2258,"open":2259,"high":2260,"low":2246,"close":2261,"change":562,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-07-23",26.29,26.91,26.65,2.03,654800,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":659,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-07-22",25.94,26.53,25.68,26.12,1.08,710100,{"date":2273,"open":1996,"high":2269,"low":2274,"close":2275,"change":1363,"percent_change":2126,"volume":2276,"transactions":9,"vwap":2275},"2025-07-21",25.48,25.84,659300,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2281,"change":414,"percent_change":2060,"volume":2282,"transactions":9,"vwap":2281},"2025-07-18",25.92,25.4,25.69,616200,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-07-17",26.11,26.37,25.66,25.8,-0.32,-1.23,862400,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2269,"change":1103,"percent_change":1434,"volume":2297,"transactions":9,"vwap":2269},"2025-07-16",26.36,26.6,25.96,581600,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-07-15",27.21,27.3,26.24,26.25,-0.76,-2.81,478800,{"date":2308,"open":2309,"high":2310,"low":2253,"close":2311,"change":276,"percent_change":1651,"volume":2312,"transactions":9,"vwap":2311},"2025-07-14",27.14,27.545,27.01,935800,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":971,"percent_change":1470,"volume":2319,"transactions":9,"vwap":2318},"2025-07-11",27.49,27.98,26.93,27.23,725500,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":276,"percent_change":1428,"volume":2326,"transactions":9,"vwap":2325},"2025-07-10",27.76,27.805,27.16,27.53,1023100,{"date":2328,"open":2329,"high":2329,"low":2330,"close":2331,"change":19,"percent_change":1203,"volume":2332,"transactions":9,"vwap":2331},"2025-07-09",27.9,27.19,27.75,1013500,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":741,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-07-08",28.72,29.2,27.11,27.77,-3.21,877700,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":626,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-07-07",28.89,29.049999,28.515,28.69,-0.73,425900,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":296,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-07-03",29,29.48,28.76,28.9,-0.69,288500,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":1541,"percent_change":953,"volume":2363,"transactions":9,"vwap":2362},"2025-07-02",29.81,29.9,29.01,29.1,674700,{"date":2365,"open":2366,"high":2367,"low":2351,"close":2368,"change":938,"percent_change":2032,"volume":2369,"transactions":9,"vwap":2368},"2025-07-01",29.26,30.66,29.7,1339700,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":1696,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-06-30",29.08,29.74,28.815,29.33,2.41,992500,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":1718,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-06-27",29.16,29.295,28.63,28.64,-1.85,567800,{"date":2387,"open":2375,"high":2388,"low":2389,"close":2390,"change":215,"percent_change":459,"volume":2391,"transactions":9,"vwap":2390},"2025-06-26",29.46,28.78,29.18,358000,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2396,"change":811,"percent_change":334,"volume":2397,"transactions":9,"vwap":2396},"2025-06-25",29.43,29.799,29.059999,369100,{"date":2399,"open":2400,"high":2359,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-06-24",29.62,28.97,29.32,0.27,0.93,480000,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2344,"change":231,"percent_change":231,"volume":2411,"transactions":9,"vwap":2344},"2025-06-23",28.99,29.31,28.499,352800,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2344,"change":250,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2344},"2025-06-20",29.42,29.745,28.51,-1.92,419000,{"date":2420,"open":2421,"high":2422,"low":2388,"close":2400,"change":434,"percent_change":352,"volume":2423,"transactions":9,"vwap":2400},"2025-06-18",29.66,30.18,415800,{"date":2425,"open":2414,"high":2426,"low":2427,"close":2388,"change":670,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2388},"2025-06-17",29.96,29.21,-1.41,369200,{"date":2431,"open":2432,"high":2433,"low":2427,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-06-16",29.59,30.025,29.88,0.65,2.22,466900,{"date":2439,"open":2402,"high":2440,"low":2441,"close":2442,"change":2355,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-06-13",29.689,28.96,29.23,-2.31,489600,{"date":2446,"open":2447,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-06-12",31.47,29.6,29.92,-1.79,-5.64,632000,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":276,"percent_change":2355,"volume":2459,"transactions":9,"vwap":2458},"2025-06-11",31.98,32.3,31.57,31.71,376800,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":535,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-06-10",32.22,32.6,31.784,31.93,-0.78,391200,{"date":2469,"open":2470,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-06-09",33.81,31.585,32.18,-1.6,-4.74,603200,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":679,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-06-06",33.74,33.956,33.39,33.78,1.17,283100,{"date":2485,"open":2478,"high":2486,"low":2487,"close":2480,"change":451,"percent_change":971,"volume":2488,"transactions":9,"vwap":2480},"2025-06-05",34.07,33.064999,409000,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-06-04",32.68,33.58,32.66,33.49,0.84,2.57,483200,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":1159,"volume":2505,"transactions":9,"vwap":2503},"2025-06-03",32.84,33.076,32.48,32.65,-0.29,405100,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":1398,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-06-02",32.02,33.12,31.2,32.94,1.6,732600,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":141,"percent_change":45,"volume":2520,"transactions":9,"vwap":2519},"2025-05-30",32.16,32.49,31.711,32.42,580400,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":1878,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},"2025-05-29",33.029999,33.07,31.88,32.099998,-1.86,342100,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":414,"percent_change":509,"volume":2535,"transactions":9,"vwap":2534},"2025-05-28",33,33.060001,32.532,32.71,352900,{"date":2537,"open":2538,"high":175,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-05-27",33.8,32.69,32.82,-0.94,-2.78,641900,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":1133,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-05-23",32.8,33.89,32.62,33.76,1.84,549800,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":1751,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-05-22",32.29,33.44,32.115,33.15,2.92,542500,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":926,"volume":2567,"transactions":9,"vwap":2565},"2025-05-21",31.32,32.88,31.3,32.21,0.42,530600,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":699,"percent_change":37,"volume":2574,"transactions":9,"vwap":2573},"2025-05-20",31.33,32.14,31.040001,31.79,524100,{"date":2576,"open":2577,"high":2457,"low":2578,"close":2579,"change":2580,"percent_change":953,"volume":2581,"transactions":9,"vwap":2579},"2025-05-19",31.38,30.89,31.56,-0.65,616500,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2565,"change":1398,"percent_change":1841,"volume":2587,"transactions":9,"vwap":2565},"2025-05-16",31.64,32.25,31.31,447200,{"date":2589,"open":2590,"high":2591,"low":2510,"close":2592,"change":2347,"percent_change":1909,"volume":2593,"transactions":9,"vwap":2592},"2025-05-15",32.029999,32.235,31.69,605700,{"date":2595,"open":2596,"high":2519,"low":2597,"close":2519,"change":1076,"percent_change":106,"volume":2598,"transactions":9,"vwap":2519},"2025-05-14",32,31.672,741300,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":370,"volume":2606,"transactions":9,"vwap":2604},"2025-05-13",31.52,32.52,31.45,32.4,0.62,629500,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":1071,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-05-12",31.5,31.91,30.69,31.78,3.38,690000,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2620},"2025-05-09",29.67,30.83,29.58,30.74,1.22,4.13,770900,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":679,"percent_change":81,"volume":2630,"transactions":9,"vwap":2629},"2025-05-08",29.69,30.31,29.11,29.52,1209900,{"date":2632,"open":2633,"high":2634,"low":2295,"close":2635,"change":1931,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2635},"2025-05-07",26.87,29.17,29.13,8.73,1617500,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":52,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-05-06",26.4,27.516,26.040001,26.79,1.86,829100,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":535,"percent_change":2541,"volume":2652,"transactions":9,"vwap":2651},"2025-05-05",26.2,26.88,26.145,26.3,422300,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":783,"percent_change":616,"volume":2659,"transactions":9,"vwap":2658},"2025-05-02",26.27,26.64,26.195,26.55,326800,{"date":2661,"open":2662,"high":2294,"low":2287,"close":2269,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2269},"2025-05-01",25.93,0.67,2.63,706400,{"date":2667,"open":2668,"high":2668,"low":2669,"close":1956,"change":2186,"percent_change":2670,"volume":2671,"transactions":9,"vwap":1956},"2025-04-30",26.26,25.22,-4.5,462700,{"date":2673,"open":2002,"high":2674,"low":2675,"close":2261,"change":699,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2261},"2025-04-29",26.95,26.43,0.87,299100,{"date":2679,"open":2680,"high":2681,"low":2286,"close":2682,"change":1434,"percent_change":2527,"volume":2683,"transactions":9,"vwap":2682},"2025-04-28",26.8,27.2,26.42,659600,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":659,"percent_change":1828,"volume":2690,"transactions":9,"vwap":2689},"2025-04-25",26.52,26.94,26.325,26.92,357700,{"date":2692,"open":2288,"high":2693,"low":2694,"close":2656,"change":398,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2656},"2025-04-24",26.765,25.655,3.3,459400,{"date":2698,"open":2288,"high":2699,"low":2700,"close":2701,"change":136,"percent_change":2664,"volume":2702,"transactions":9,"vwap":2701},"2025-04-23",26.305,25.564,25.79,433900,{"date":179,"open":2037,"high":2704,"low":2705,"close":2706,"change":37,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},25.26,24.3,25.13,2.99,380500]