[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FWRG":3,"homepage-market-summary":31,"stock-historical-FWRG":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FWRG","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},"First Watch Restaurant Group, Inc. Common Stock","Nasdaq",null,"RETAIL-EATING PLACES","First Watch Restaurant Group Inc is a daytime restaurant concept serving made-to-order breakfast, brunch, and lunch using fresh ingredients. The company generates revenues from Restaurant sales and Franchise revenues. It generates maximum revenue from Restaurant sales.","17,500","Bradenton, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},10.57,10.33,10.64,10.21,10.23,0.34,3.32,1837779.120496,19762,10.4451,18.823,9.88,1362312.887866268,7.7,1256,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},20.55,1274855,465321921.966567,-46.83,"2025-04-22",[183,184,193,204,215,224,235,245,254,263,271,281,292,303,313,323,333,342,352,363,373,381,391,402,413,424,433,442,453,464,473,483,492,503,513,522,529,540,550,557,566,573,582,592,602,613,623,631,640,651,658,667,675,683,692,699,706,711,716,723,727,731,739,745,754,761,768,773,779,785,792,798,806,812,820,827,834,840,846,854,861,865,870,875,882,887,896,904,907,914,921,928,936,941,947,954,961,967,976,981,987,992,998,1002,1007,1011,1017,1024,1029,1034,1039,1045,1050,1057,1064,1071,1075,1079,1084,1091,1098,1104,1110,1117,1122,1128,1135,1140,1145,1153,1158,1166,1171,1175,1181,1187,1192,1199,1204,1210,1215,1221,1227,1231,1237,1241,1244,1251,1256,1260,1264,1270,1276,1283,1289,1297,1305,1312,1320,1326,1331,1338,1347,1354,1361,1368,1376,1384,1392,1400,1407,1413,1420,1427,1432,1439,1446,1453,1460,1466,1472,1479,1486,1492,1498,1506,1515,1523,1530,1537,1544,1550,1554,1561,1567,1572,1578,1584,1591,1595,1601,1607,1614,1621,1626,1632,1639,1644,1651,1659,1667,1675,1682,1690,1696,1700,1705,1710,1716,1723,1728,1733,1741,1748,1756,1762,1770,1778,1784,1793,1798,1802,1807,1815,1822,1830,1837,1845,1850,1857,1861,1865,1871,1876,1882,1888,1893,1900,1905,1910,1917,1922,1926,1932,1937,1943,1948,1955,1959,1962,1967,1972,1976,1981,1990,1995,2000,2005,2008,2015,2022,2028,2035,2043,2050,2057,2064,2072,2080,2087,2095,2101,2105,2112,2117,2121,2125,2129,2135,2140,2145,2151,2158,2167,2172,2178,2183,2187,2193,2197,2202,2207,2212,2217,2220,2223,2228,2233,2238,2242,2246,2252,2257,2262,2267,2272,2277,2284,2289,2294,2300,2305,2309,2312,2317,2323,2331,2337,2343,2347,2350,2354,2360,2366,2373,2378,2382,2388,2391,2396,2400,2404,2407,2411,2418,2423,2427,2432,2437,2441,2446,2450,2455,2458,2463,2469,2475,2480,2485,2489,2498,2504,2511,2519,2525],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":108,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",10.19,10.595,10.125,0.59,1765620.516797,19322,10.3435,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",10.4,10.42,9.93,10.17,-0.21,-2.02,1835466.581404,16987,10.091,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",10.15,10.46,10.09,10.38,0.23,2.27,1233090.071148,13936,10.348,{"date":216,"open":217,"high":218,"low":27,"close":206,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",10.11,10.34,0.01,0.1,861982.368021,13803,10.1168,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",10.22,10.29,10.06,10.14,-0.08,-0.78,1012537.690787,12137,10.1402,{"date":236,"open":237,"high":238,"low":239,"close":226,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",10.24,10.37,10.095,0.02,0.2,1033423.133183,14818,10.2047,{"date":246,"open":247,"high":17,"low":27,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",10.3,10.2,-0.12,-1.16,1534094.557909,18118,10.1283,{"date":255,"open":256,"high":257,"low":198,"close":256,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",10.32,10.69,0.18,1.78,905720.139964,13414,10.3357,{"date":264,"open":20,"high":265,"low":266,"close":229,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":223},"2026-09-21",10.295,10.01,-0.04,-0.39,1065298.605625,15888,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":160,"volume":278,"transactions":279,"vwap":280},"2026-09-18",9.97,10.235,9.96,10.18,0.075,2007555.571393,13496,10.1683,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",10.54,10.705,10.1,10.105,-0.325,-3.12,1548553.206273,17414,10.2091,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",10.49,10.72,10.36,10.43,-0.06,-0.57,1490358.019782,14538,10.4658,{"date":304,"open":305,"high":306,"low":307,"close":294,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",11.26,11.27,10.26,-0.87,-7.66,1920688.8345,21887,10.5183,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":219,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",11.37,11.56,11.11,11.36,0.09,819492.651992,13607,11.3211,{"date":324,"open":325,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",11.61,11.08,11.35,0.16,1.43,1024847.834396,14508,11.3203,{"date":334,"open":335,"high":318,"low":336,"close":335,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",11.19,11.0869,-0.09,-0.8,1364552.3812,16012,11.2338,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",12.13,11.265,11.28,-1.01,-8.22,1244100.285025,19708,11.4577,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",12.14,12.7,12.1,12.29,0.24,1.99,1429223.192664,20297,12.333,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":153,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",11.8,12.4,11.7,12.05,2.99,1031482.059384,16856,12.1092,{"date":374,"open":357,"high":357,"low":375,"close":367,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",11.63,-0.41,-3.39,1244330.388319,16915,11.7582,{"date":382,"open":383,"high":384,"low":385,"close":383,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",12.11,12.45,11.995,0.035,0.29,1418384.297221,17285,12.1608,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",12.54,12.8507,12.015,12.075,-0.605,-4.77,1031830.399779,16279,12.1835,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",12.43,12.78,12.25,12.68,0.17,1.36,831071.068317,12709,12.5889,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",12.62,12.74,12.39,12.51,0.13,1.05,585538.597378,8843,12.5835,{"date":425,"open":355,"high":355,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",12.15,12.38,-0.51,-3.96,646541.995771,12180,12.3587,{"date":434,"open":435,"high":435,"low":405,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",13.02,12.89,-0.1,-0.77,556823.693424,10574,12.9026,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",13.15,13.3717,12.925,12.99,-0.18,-1.37,569004.213831,11480,13.0254,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",13.03,13.4,13.01,13.17,0.14,1.07,868295.714999,12583,13.1498,{"date":465,"open":466,"high":467,"low":468,"close":455,"change":128,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",12.91,13.06,12.625,3.17,793993.025361,15938,12.914,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":459,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",12.41,12.695,12.12,12.63,1.12,677412.911912,11892,12.5672,{"date":484,"open":477,"high":485,"low":383,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",12.82,12.49,0.48,4,1008849.800083,18888,12.5005,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",12.32,12.58,11.975,12.01,-0.3,-2.44,981877.85856,16431,12.2073,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":376,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",12.53,12.6,12.21,12.31,-3.22,1037522.64501,16958,12.3122,{"date":514,"open":466,"high":515,"low":407,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",13.215,12.72,-0.25,-1.93,1184911.572748,16295,12.9112,{"date":523,"open":524,"high":458,"low":516,"close":525,"change":143,"percent_change":526,"volume":527,"transactions":528,"vwap":447},"2026-08-13",12.86,12.97,2.53,1040044.007611,17417,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",11.9,12.8,11.79,12.65,0.87,7.39,1324994.672394,20643,12.484,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":517,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",12.03,12.16,11.53,11.78,-2.08,1055568.583595,17654,11.7652,{"date":551,"open":494,"high":366,"low":552,"close":542,"change":268,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",11.675,-3.14,1444378.905515,23775,11.9719,{"date":558,"open":404,"high":505,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",12.09,12.42,-0.03,-0.24,842137.105104,16281,12.4127,{"date":567,"open":416,"high":568,"low":427,"close":384,"change":376,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",12.92,-3.19,822760.768271,15981,12.5665,{"date":574,"open":575,"high":576,"low":577,"close":524,"change":108,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-05",12.81,13.11,12.56,0.47,1481946.334555,23887,12.8537,{"date":583,"open":584,"high":585,"low":586,"close":532,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-04",12.525,13.19,11.765,0.3,2.4,3839364.925048,41180,12.4185,{"date":593,"open":594,"high":595,"low":366,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",13,13.24,12.5,-0.35,-2.72,2223048.903489,27043,12.6284,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-31",13.39,13.44,12.59,12.85,-0.49,-3.67,748327.754192,14947,12.9716,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":459,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-30",13.29,13.6,13.12,13.34,1.06,1015129.062242,18959,13.3272,{"date":624,"open":568,"high":604,"low":625,"close":626,"change":241,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-29",12.88,13.2,1.54,1553560.288289,26169,13.2189,{"date":632,"open":447,"high":633,"low":634,"close":594,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-28",13.22,12.835,0.115,0.89,819422.022114,15878,12.9925,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-27",12.385,12.94,12.33,12.885,0.765,6.31,1094600.542789,15927,12.8005,{"date":652,"open":653,"high":427,"low":654,"close":477,"change":328,"percent_change":83,"volume":655,"transactions":656,"vwap":657},"2026-07-24",12.08,11.93,657902.399332,13545,12.1613,{"date":659,"open":354,"high":426,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-23",11.91,11.96,-0.38,-3.08,684462.475072,12717,12.012,{"date":668,"open":577,"high":506,"low":669,"close":670,"change":230,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-22",12.17,12.34,-0.64,700849.935075,12376,12.382,{"date":676,"open":677,"high":596,"low":542,"close":560,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-21",12.375,0.19,1.55,664765.320892,12403,12.3866,{"date":684,"open":596,"high":505,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-20",11.99,12.23,-0.22,-1.77,844002.956332,15043,12.215,{"date":693,"open":694,"high":695,"low":694,"close":384,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":384},"2026-07-17",11.95,12.73,0.27,2.22,1324000,{"date":700,"open":653,"high":701,"low":702,"close":703,"change":220,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-07-16",12.36,12.04,12.18,0.83,765500,{"date":707,"open":383,"high":708,"low":709,"close":653,"change":298,"percent_change":608,"volume":710,"transactions":9,"vwap":653},"2026-07-15",12.585,12.055,861100,{"date":712,"open":406,"high":713,"low":714,"close":354,"change":298,"percent_change":608,"volume":715,"transactions":9,"vwap":354},"2026-07-14",12.3,12.02,782600,{"date":717,"open":606,"high":718,"low":426,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-13",12.83,12.2,-0.26,-2.09,793300,{"date":724,"open":418,"high":485,"low":475,"close":725,"change":113,"percent_change":230,"volume":726,"transactions":9,"vwap":725},"2026-07-10",12.46,668400,{"date":728,"open":357,"high":405,"low":357,"close":729,"change":108,"percent_change":487,"volume":730,"transactions":9,"vwap":729},"2026-07-09",12.47,681500,{"date":732,"open":733,"high":734,"low":735,"close":475,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":475},"2026-07-08",12.64,12.75,12.07,-0.45,-3.5,830900,{"date":740,"open":532,"high":576,"low":741,"close":524,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":524},"2026-07-07",12.724,-0.07,-0.54,1073100,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-06",13.195,13.26,12.52,12.93,-0.16,-1.22,855000,{"date":755,"open":605,"high":756,"low":757,"close":758,"change":517,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-02",13.495,12.76,13.09,-1.87,1074400,{"date":762,"open":568,"high":763,"low":764,"close":618,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":618},"2026-07-01",13.64,12.69,0.45,3.49,1553800,{"date":769,"open":532,"high":770,"low":407,"close":436,"change":230,"percent_change":771,"volume":772,"transactions":9,"vwap":436},"2026-06-30",13.05,-0.62,1106600,{"date":774,"open":516,"high":775,"low":776,"close":525,"change":210,"percent_change":777,"volume":778,"transactions":9,"vwap":525},"2026-06-29",13.1,12.526,1.81,1595500,{"date":780,"open":344,"high":781,"low":344,"close":416,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":416},"2026-06-26",12.785,0.54,4.43,3495900,{"date":786,"open":356,"high":787,"low":788,"close":719,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":719},"2026-06-25",12.565,12.035,0.12,0.99,1039600,{"date":793,"open":306,"high":507,"low":794,"close":653,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":653},"2026-06-24",11.22,0.93,8.34,1337300,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":376,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-23",11.38,11.615,11.14,11.15,-3.55,1069900,{"date":807,"open":533,"high":808,"low":809,"close":316,"change":517,"percent_change":810,"volume":811,"transactions":9,"vwap":316},"2026-06-22",11.85,11.44,-2.12,1107200,{"date":813,"open":814,"high":496,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-18",11.75,11.59,11.81,0.33,2.87,897500,{"date":821,"open":822,"high":709,"low":823,"close":824,"change":249,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-17",11.52,11.39,11.48,-1.03,894900,{"date":828,"open":829,"high":653,"low":830,"close":831,"change":517,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-16",11.84,11.54,11.6,-2.11,980100,{"date":835,"open":836,"high":478,"low":837,"close":808,"change":743,"percent_change":838,"volume":839,"transactions":9,"vwap":808},"2026-06-15",12.44,11.805,-4.36,1368500,{"date":841,"open":842,"high":843,"low":842,"close":417,"change":765,"percent_change":844,"volume":845,"transactions":9,"vwap":417},"2026-06-12",11.82,12.67,3.77,1460600,{"date":847,"open":848,"high":497,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-11",10.995,10.8,11.94,0.96,8.74,1231300,{"date":855,"open":206,"high":856,"low":206,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-10",11.09,10.98,0.72,7.02,1318800,{"date":862,"open":19,"high":863,"low":217,"close":307,"change":230,"percent_change":438,"volume":864,"transactions":9,"vwap":307},"2026-06-09",10.61,1241200,{"date":866,"open":206,"high":867,"low":208,"close":218,"change":328,"percent_change":868,"volume":869,"transactions":9,"vwap":218},"2026-06-08",10.53,1.57,1020000,{"date":871,"open":872,"high":863,"low":285,"close":276,"change":298,"percent_change":873,"volume":874,"transactions":9,"vwap":276},"2026-06-05",10.41,-0.59,1013000,{"date":876,"open":877,"high":878,"low":273,"close":237,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":237},"2026-06-04",10.7,10.838,-0.29,-2.75,1362500,{"date":883,"open":209,"high":884,"low":19,"close":867,"change":319,"percent_change":885,"volume":886,"transactions":9,"vwap":867},"2026-06-03",10.55,0.86,1524200,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-02",11.05,11.16,10.35,10.44,-0.69,-6.2,1568700,{"date":897,"open":898,"high":816,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-01",11.66,11.1,11.13,-0.5,-4.3,1230800,{"date":905,"open":829,"high":653,"low":815,"close":375,"change":298,"percent_change":428,"volume":906,"transactions":9,"vwap":375},"2026-05-29",1362300,{"date":908,"open":809,"high":909,"low":910,"close":911,"change":678,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-05-28",11.895,11.31,11.69,1.65,1224200,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":267,"percent_change":597,"volume":920,"transactions":9,"vwap":919},"2026-05-27",11.64,12.141,11.455,11.5,1594300,{"date":922,"open":544,"high":923,"low":924,"close":830,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":830},"2026-05-26",11.68,11.17,0.05,0.44,1657700,{"date":929,"open":930,"high":931,"low":335,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-22",11.34,11.605,11.49,0.15,1.32,1079100,{"date":937,"open":938,"high":327,"low":187,"close":930,"change":939,"percent_change":89,"volume":940,"transactions":9,"vwap":930},"2026-05-21",10.9,0.37,856200,{"date":942,"open":938,"high":803,"low":943,"close":944,"change":945,"percent_change":39,"volume":946,"transactions":9,"vwap":944},"2026-05-20",10.59,10.97,0.08,1134200,{"date":948,"open":900,"high":949,"low":950,"close":951,"change":249,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-19",11.25,10.81,10.89,-1.09,1833900,{"date":955,"open":890,"high":956,"low":957,"close":958,"change":687,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-18",11.29,10.99,11.01,-1.96,1295200,{"date":962,"open":963,"high":346,"low":877,"close":964,"change":578,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-15",10.73,11.23,4.37,1876400,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-14",10.82,11.096,10.68,10.76,-0.02,-0.19,1637800,{"date":977,"open":305,"high":910,"low":972,"close":978,"change":299,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-13",10.78,-5.02,1923900,{"date":982,"open":533,"high":365,"low":983,"close":327,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":327},"2026-05-12",11.3,-0.33,-2.83,1320500,{"date":988,"open":702,"high":702,"low":919,"close":923,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":923},"2026-05-11",-0.42,-3.47,884900,{"date":993,"open":994,"high":995,"low":531,"close":356,"change":933,"percent_change":996,"volume":997,"transactions":9,"vwap":356},"2026-05-08",12.155,12.455,1.26,990900,{"date":999,"open":344,"high":354,"low":822,"close":694,"change":687,"percent_change":1000,"volume":1001,"transactions":9,"vwap":694},"2026-05-07",-1.81,1620000,{"date":1003,"open":719,"high":1004,"low":1005,"close":669,"change":113,"percent_change":230,"volume":1006,"transactions":9,"vwap":669},"2026-05-06",12.535,12,2414300,{"date":1008,"open":505,"high":1009,"low":426,"close":703,"change":561,"percent_change":517,"volume":1010,"transactions":9,"vwap":703},"2026-05-05",13.21,2151600,{"date":1012,"open":643,"high":1013,"low":703,"close":507,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":507},"2026-05-04",13.075,-0.88,-6.72,2089100,{"date":1018,"open":1019,"high":1020,"low":1021,"close":758,"change":561,"percent_change":1022,"volume":1023,"transactions":9,"vwap":758},"2026-05-01",13.14,13.35,12.905,-0.23,876300,{"date":1025,"open":576,"high":1020,"low":467,"close":617,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":617},"2026-04-30",0.21,1.63,1245500,{"date":1030,"open":525,"high":467,"low":1031,"close":466,"change":925,"percent_change":1032,"volume":1033,"transactions":9,"vwap":466},"2026-04-29",12.77,0.39,800200,{"date":1035,"open":444,"high":1036,"low":405,"close":524,"change":498,"percent_change":1037,"volume":1038,"transactions":9,"vwap":524},"2026-04-28",13.45,-2.28,1057800,{"date":1040,"open":1009,"high":1041,"low":568,"close":1042,"change":249,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-04-27",13.37,13.16,-0.9,856100,{"date":1046,"open":633,"high":1047,"low":625,"close":1048,"change":108,"percent_change":765,"volume":1049,"transactions":9,"vwap":1048},"2026-04-24",13.38,13.28,745200,{"date":1051,"open":1052,"high":1053,"low":585,"close":633,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":633},"2026-04-23",13.62,13.82,-0.31,-2.29,1243200,{"date":1058,"open":466,"high":1059,"low":1060,"close":1061,"change":535,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-04-22",13.58,12.66,13.53,6.87,2163300,{"date":1065,"open":1066,"high":458,"low":1067,"close":1060,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1060},"2026-04-21",12.84,12.61,-0.2,-1.56,1260400,{"date":1072,"open":560,"high":457,"low":560,"close":524,"change":1073,"percent_change":885,"volume":1074,"transactions":9,"vwap":524},"2026-04-20",0.11,1193300,{"date":1076,"open":366,"high":594,"low":366,"close":734,"change":138,"percent_change":1077,"volume":1078,"transactions":9,"vwap":734},"2026-04-17",5.46,1367400,{"date":1080,"open":814,"high":543,"low":898,"close":559,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":559},"2026-04-16",0.36,3.07,1555500,{"date":1085,"open":1086,"high":660,"low":1087,"close":1088,"change":408,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-15",11.67,11.45,11.73,1.47,1493800,{"date":1092,"open":1093,"high":1094,"low":1095,"close":316,"change":487,"percent_change":1096,"volume":1097,"transactions":9,"vwap":316},"2026-04-14",11.21,11.645,11.2,4.33,1228100,{"date":1099,"open":800,"high":800,"low":1100,"close":326,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":326},"2026-04-13",10.96,-0.4,-3.48,1113800,{"date":1105,"open":1106,"high":814,"low":345,"close":824,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":824},"2026-04-10",11.62,-0.17,-1.46,647800,{"date":1111,"open":899,"high":1112,"low":1113,"close":1114,"change":54,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-04-09",11.77,11.07,11.65,4.39,916200,{"date":1118,"open":809,"high":1114,"low":1119,"close":890,"change":123,"percent_change":1120,"volume":1121,"transactions":9,"vwap":890},"2026-04-08",10.94,2.29,1972000,{"date":1123,"open":1124,"high":327,"low":1125,"close":1126,"change":736,"percent_change":429,"volume":1127,"transactions":9,"vwap":1126},"2026-04-07",11.24,10.825,10.91,1537800,{"date":1129,"open":1130,"high":325,"low":1131,"close":318,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":318},"2026-04-06",10.725,10.65,0.6,5.58,1760900,{"date":1136,"open":1137,"high":978,"low":218,"close":972,"change":448,"percent_change":1138,"volume":1139,"transactions":9,"vwap":972},"2026-04-02",10.63,-1.65,1370000,{"date":1141,"open":18,"high":957,"low":1142,"close":1119,"change":1143,"percent_change":1115,"volume":1144,"transactions":9,"vwap":1119},"2026-04-01",10.47,0.46,2380100,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":939,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-03-31",10.28,10.895,10.246,10.48,3.66,2377400,{"date":1154,"open":20,"high":1155,"low":208,"close":217,"change":1068,"percent_change":1156,"volume":1157,"transactions":9,"vwap":217},"2026-03-30",10.505,-1.94,1803300,{"date":1159,"open":1160,"high":1161,"low":227,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-03-27",10.74,10.845,10.31,-0.6,-5.5,2318400,{"date":1167,"open":949,"high":824,"low":1168,"close":1126,"change":1169,"percent_change":569,"volume":1170,"transactions":9,"vwap":1126},"2026-03-26",10.855,-0.36,2581400,{"date":1172,"open":822,"high":923,"low":877,"close":306,"change":974,"percent_change":1173,"volume":1174,"transactions":9,"vwap":306},"2026-03-25",-1.66,2915400,{"date":1176,"open":543,"high":494,"low":809,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-24",11.46,-0.89,-7.21,1712000,{"date":1182,"open":606,"high":1183,"low":686,"close":1184,"change":408,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-03-23",12.634,12.35,1.4,1206300,{"date":1188,"open":383,"high":1189,"low":383,"close":703,"change":199,"percent_change":1190,"volume":1191,"transactions":9,"vwap":703},"2026-03-20",12.415,-1.69,1367700,{"date":1193,"open":1194,"high":506,"low":1195,"close":417,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":417},"2026-03-19",12.24,12.095,0.07,0.57,1263200,{"date":1200,"open":418,"high":1201,"low":406,"close":494,"change":879,"percent_change":1202,"volume":1203,"transactions":9,"vwap":494},"2026-03-18",12.71,-2.3,814600,{"date":1205,"open":1206,"high":355,"low":1206,"close":1067,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1067},"2026-03-17",11.98,0.68,5.7,1115100,{"date":1211,"open":911,"high":714,"low":1212,"close":654,"change":128,"percent_change":1213,"volume":1214,"transactions":9,"vwap":654},"2026-03-16",11.55,3.47,1475300,{"date":1216,"open":1217,"high":1218,"low":809,"close":544,"change":1107,"percent_change":1219,"volume":1220,"transactions":9,"vwap":544},"2026-03-13",11.76,11.86,-1.45,1155700,{"date":1222,"open":1194,"high":725,"low":1223,"close":367,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":367},"2026-03-12",11.555,-0.74,-5.95,2148700,{"date":1228,"open":729,"high":415,"low":1229,"close":836,"change":230,"percent_change":671,"volume":1230,"transactions":9,"vwap":836},"2026-03-11",12.06,1493600,{"date":1232,"open":729,"high":1233,"low":427,"close":749,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":749},"2026-03-10",12.79,-0.14,-1.11,1747600,{"date":1238,"open":355,"high":607,"low":426,"close":1060,"change":1239,"percent_change":721,"volume":1240,"transactions":9,"vwap":1060},"2026-03-09",-0.27,2025100,{"date":1242,"open":525,"high":1042,"low":729,"close":750,"change":267,"percent_change":1054,"volume":1243,"transactions":9,"vwap":750},"2026-03-06",3369800,{"date":1245,"open":1246,"high":1247,"low":1248,"close":525,"change":103,"percent_change":1249,"volume":1250,"transactions":9,"vwap":525},"2026-03-05",11.89,13.115,11.88,8.44,3137500,{"date":1252,"open":596,"high":1253,"low":694,"close":661,"change":1254,"percent_change":804,"volume":1255,"transactions":9,"vwap":661},"2026-03-04",12.555,-0.44,1108200,{"date":1257,"open":1229,"high":486,"low":497,"close":366,"change":298,"percent_change":1258,"volume":1259,"transactions":9,"vwap":366},"2026-03-03",-0.48,1779500,{"date":1261,"open":356,"high":478,"low":654,"close":725,"change":1262,"percent_change":1262,"volume":1263,"transactions":9,"vwap":725},"2026-03-02",0,2509200,{"date":1265,"open":718,"high":1266,"low":1267,"close":725,"change":893,"percent_change":1268,"volume":1269,"transactions":9,"vwap":725},"2026-02-27",13.045,12.395,-5.25,2479100,{"date":1271,"open":405,"high":1272,"low":577,"close":444,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":444},"2026-02-26",13.345,0.625,4.99,2187600,{"date":1277,"open":560,"high":1278,"low":1279,"close":584,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":584},"2026-02-25",13.08,12.165,0.205,1.66,5744100,{"date":1284,"open":763,"high":1285,"low":669,"close":494,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":494},"2026-02-24",14.48,-3.18,-20.52,10356700,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":989,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-02-23",15.81,15.888,15.295,15.5,-2.64,1594400,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":387,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-02-20",15.64,15.93,15.41,15.92,1.86,1059900,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1309,"change":984,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-02-19",15.89,15.44,15.63,-2.07,794100,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1185,"volume":1319,"transactions":9,"vwap":1317},"2026-02-18",15.74,16.39,15.669,15.96,0.22,716800,{"date":1321,"open":1322,"high":1307,"low":1323,"close":1314,"change":939,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1314},"2026-02-17",15.66,15.37,2.41,829200,{"date":1327,"open":1309,"high":1302,"low":1328,"close":1323,"change":1329,"percent_change":1330,"volume":1191,"transactions":9,"vwap":1323},"2026-02-13",15.215,-0.34,-2.16,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":308,"percent_change":1268,"volume":1337,"transactions":9,"vwap":1336},"2026-02-12",16.82,17.07,15.515,15.71,1087900,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-02-11",17.08,17.185,16.47,16.58,-0.52,-3.04,1126400,{"date":1348,"open":1349,"high":1350,"low":1334,"close":1351,"change":498,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-02-10",17.54,17.7,17.1,-1.72,858200,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1234,"percent_change":338,"volume":1360,"transactions":9,"vwap":1359},"2026-02-09",17.63,17.695,17.11,17.4,1329000,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1349,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1349},"2026-02-06",17,17.704,0.56,3.3,2020200,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":720,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-02-05",17.22,17.44,16.84,16.98,-1.51,1442800,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1032,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-02-04",17.049999,17.33,16.75,17.24,2.31,1757900,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":39,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-02-03",16.09,17.02,16.08,16.85,4.53,3384600,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":419,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-02-02",15.99,16.37,15.84,16.12,0.81,1191800,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1394,"change":1107,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1394},"2026-01-30",16.11,16.14,15.56,-1.05,1170400,{"date":1408,"open":1403,"high":1409,"low":1410,"close":1411,"change":561,"percent_change":974,"volume":1412,"transactions":9,"vwap":1411},"2026-01-29",16.35,15.88,16.16,1185100,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":328,"percent_change":47,"volume":1419,"transactions":9,"vwap":1418},"2026-01-28",16.24,16.935,16.049999,16.19,1022600,{"date":1421,"open":1388,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":338,"volume":1426,"transactions":9,"vwap":1424},"2026-01-27",16.17,15.8,16.030001,-0.13,710800,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1411,"change":597,"percent_change":810,"volume":1431,"transactions":9,"vwap":1411},"2026-01-26",16.51,15.97,589400,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1429,"change":736,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1429},"2026-01-23",16.92,17.059999,16.5,-2.65,916400,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1443,"change":123,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-01-22",16.71,17.14,16.96,1.5,1145300,{"date":1447,"open":1448,"high":1449,"low":1386,"close":1441,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1441},"2026-01-21",16.56,16.755,0.41,2.52,1111900,{"date":1454,"open":1455,"high":1456,"low":1418,"close":1457,"change":1101,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-01-20",16.41,16.81,16.3,-2.4,1312400,{"date":1461,"open":1462,"high":1456,"low":1463,"close":1464,"change":973,"percent_change":249,"volume":1465,"transactions":9,"vwap":1464},"2026-01-16",16.66,16.425,16.7,1758600,{"date":1467,"open":1468,"high":1389,"low":1315,"close":1469,"change":933,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-01-15",16.63,16.72,0.91,1049300,{"date":1473,"open":1403,"high":1474,"low":1403,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-01-14",16.62,16.57,0.31,1.91,1324400,{"date":1480,"open":1481,"high":1469,"low":1482,"close":1483,"change":199,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-01-13",16.43,16.2,16.26,-1.28,1241000,{"date":1487,"open":1404,"high":1488,"low":1489,"close":1342,"change":68,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1342},"2026-01-12",16.49,15.24,5.78,2937500,{"date":1493,"open":1494,"high":1314,"low":1495,"close":1496,"change":459,"percent_change":1470,"volume":1497,"transactions":9,"vwap":1496},"2026-01-09",15.46,15.18,15.57,1482200,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":258,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-01-08",15.13,15.715,15,15.43,1.18,1582200,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-01-07",15.59,15.91,15.19,15.25,-0.65,-4.09,1290400,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1107,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-01-06",16.07,16.565,15.87,15.9,-1.06,2034900,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1517,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1517},"2026-01-05",15.32,16.29,0.7,4.55,1711800,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1323,"change":387,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1323},"2026-01-02",15.08,15.52,15.02,1.92,867500,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1532,"change":1542,"percent_change":241,"volume":1543,"transactions":9,"vwap":1532},"2025-12-31",15.05,15.27,14.955,0.03,767400,{"date":1545,"open":1308,"high":1546,"low":1547,"close":1539,"change":662,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1539},"2025-12-30",15.45,14.815,-2.46,1128100,{"date":1551,"open":1520,"high":1520,"low":1510,"close":1503,"change":1258,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1503},"2025-12-29",-3.02,1287400,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1509,"change":789,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1509},"2025-12-26",15.73,15.95,15.65,0.76,517700,{"date":1562,"open":1496,"high":1563,"low":1294,"close":1564,"change":1026,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2025-12-24",15.845,15.79,1.35,379000,{"date":1568,"open":1569,"high":1569,"low":1335,"close":1570,"change":984,"percent_change":1310,"volume":1571,"transactions":9,"vwap":1570},"2025-12-23",15.85,15.58,860900,{"date":1573,"open":1411,"high":1574,"low":1575,"close":1509,"change":498,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1509},"2025-12-22",16.28,15.77,-1.85,872900,{"date":1579,"open":1363,"high":1363,"low":1422,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2025-12-19",16.21,-0.99,-5.76,2454900,{"date":1585,"open":1469,"high":1586,"low":1448,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2025-12-18",17.41,17.2,0.71,4.31,847700,{"date":1592,"open":1457,"high":1593,"low":1402,"close":1488,"change":789,"percent_change":39,"volume":1594,"transactions":9,"vwap":1488},"2025-12-17",16.94,781500,{"date":1596,"open":1468,"high":1597,"low":1598,"close":1395,"change":974,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1395},"2025-12-16",16.76,15.94,-1.15,1124400,{"date":1602,"open":1315,"high":1603,"low":1604,"close":1448,"change":241,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1448},"2025-12-15",16.9,16.097,1.22,1267500,{"date":1608,"open":1441,"high":1370,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-12-12",16.34,16.36,-0.32,-1.92,1111600,{"date":1615,"open":1616,"high":1340,"low":1617,"close":1618,"change":148,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-12-11",16.4,16.338,16.68,2.33,1086300,{"date":1622,"open":1623,"high":1380,"low":1624,"close":1457,"change":498,"percent_change":1000,"volume":1625,"transactions":9,"vwap":1457},"2025-12-10",16.42,16.245,1046900,{"date":1627,"open":1363,"high":1628,"low":1629,"close":1630,"change":268,"percent_change":1202,"volume":1631,"transactions":9,"vwap":1630},"2025-12-09",17.42,16.46,16.6,1315600,{"date":1633,"open":1350,"high":1634,"low":1618,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2025-12-08",17.72,16.99,-0.71,-4.01,1551300,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1350,"change":268,"percent_change":1330,"volume":1643,"transactions":9,"vwap":1350},"2025-12-05",18.15,17.64,999700,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":328,"percent_change":636,"volume":1650,"transactions":9,"vwap":1649},"2025-12-04",17.94,18.185,17.74,18.09,986200,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":562,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-12-03",18.22,18.665,17.83,17.93,-1.32,1269000,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":973,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-12-02",18.34,18.345,17.81,18.17,-0.11,1299600,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-12-01",18.049999,18.77,18.19,-0.37,-1.99,922100,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1073,"percent_change":1132,"volume":1681,"transactions":9,"vwap":1680},"2025-11-28",18.46,18.6,18.11,18.56,422700,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1082,"volume":1689,"transactions":9,"vwap":1687},"2025-11-26",17.89,18.75,17.825,18.45,0.55,1186600,{"date":1691,"open":1334,"high":1692,"low":1334,"close":1693,"change":619,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-11-25",18.3,17.9,6.29,1917300,{"date":1697,"open":1468,"high":1698,"low":1609,"close":1372,"change":696,"percent_change":1027,"volume":1699,"transactions":9,"vwap":1372},"2025-11-24",17.27,1721000,{"date":1701,"open":1489,"high":1464,"low":1489,"close":1475,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1475},"2025-11-21",1.33,8.73,1329900,{"date":1706,"open":1564,"high":1403,"low":1707,"close":1489,"change":376,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1489},"2025-11-20",15.21,-2.62,1009800,{"date":1711,"open":1482,"high":1448,"low":1712,"close":1558,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1558},"2025-11-19",15.6,-0.66,-4.05,1087500,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":974,"percent_change":1599,"volume":1722,"transactions":9,"vwap":1721},"2025-11-18",16.23,16.645,16.119,16.31,797000,{"date":1724,"open":1635,"high":1351,"low":1315,"close":1436,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1436},"2025-11-17",-0.47,-2.77,676400,{"date":1729,"open":1474,"high":1730,"low":1429,"close":1731,"change":258,"percent_change":460,"volume":1732,"transactions":9,"vwap":1731},"2025-11-14",17.23,16.97,884400,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1068,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-11-13",16.93,17.49,16.615,16.79,-1.18,925100,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1635,"change":376,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1635},"2025-11-12",17.55,17.73,16.8,-2.36,1435200,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1359,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1359},"2025-11-11",17.67,17.86,17.09,-0.28,-1.58,1112200,{"date":1757,"open":1758,"high":1744,"low":1333,"close":1759,"change":54,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-11-10",17.3,17.68,2.85,1250200,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":879,"volume":1769,"transactions":9,"vwap":1767},"2025-11-07",17.29,17.52,17.040001,17.19,-0.05,1070100,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1381,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1381},"2025-11-06",17.96,18.65,17.030001,-0.7,-3.9,3372700,{"date":1779,"open":1780,"high":1781,"low":1387,"close":1646,"change":21,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1646},"2025-11-05",17.56,18.07,1.93,1735800,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-11-04",17.53,18.24,16.69,17.6,1.75,11.04,2388500,{"date":1794,"open":1616,"high":1616,"low":1795,"close":1569,"change":671,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1569},"2025-11-03",15.435,-3.88,2565700,{"date":1799,"open":1574,"high":1800,"low":1598,"close":1488,"change":1262,"percent_change":1262,"volume":1801,"transactions":9,"vwap":1488},"2025-10-31",16.52,924100,{"date":1803,"open":1380,"high":1804,"low":1483,"close":1488,"change":299,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1488},"2025-10-30",16.925,-3.34,1605400,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1435,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1435},"2025-10-29",17.59,17.632,16.89,-0.63,-3.56,952600,{"date":1816,"open":1817,"high":1818,"low":1736,"close":1819,"change":1329,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-10-28",17.87,17.972,17.69,-1.89,873600,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":720,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-10-27",18.43,18.57,17.92,18.030001,-1.42,1018100,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1834,"change":387,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-10-24",18.42,17.91,18.29,1.61,743300,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1713,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-10-23",18.41,18.8,17.98,18,-3.54,747000,{"date":1846,"open":1847,"high":26,"low":1847,"close":1848,"change":696,"percent_change":1089,"volume":1849,"transactions":9,"vwap":1848},"2025-10-22",18.47,18.66,714000,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":587,"percent_change":1281,"volume":1856,"transactions":9,"vwap":1855},"2025-10-21",18.1,18.469,17.945,18.39,547800,{"date":1858,"open":1648,"high":1834,"low":1469,"close":1649,"change":408,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1649},"2025-10-20",0.95,1046600,{"date":1862,"open":1359,"high":1772,"low":1359,"close":1826,"change":817,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1826},"2025-10-17",1.88,742500,{"date":1866,"open":1867,"high":1868,"low":1774,"close":1809,"change":1068,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1809},"2025-10-16",17.84,17.95,-1.12,682000,{"date":1872,"open":1873,"high":1834,"low":1873,"close":1874,"change":696,"percent_change":627,"volume":1875,"transactions":9,"vwap":1874},"2025-10-15",17.65,17.79,1365300,{"date":1877,"open":1878,"high":1743,"low":1317,"close":1765,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1765},"2025-10-14",16,1.27,7.82,1326000,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1885,"change":479,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-10-13",15.49,16.25,7.4,1067500,{"date":1889,"open":1302,"high":1890,"low":1532,"close":1500,"change":1775,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1500},"2025-10-10",16.1,-4.42,1275900,{"date":1894,"open":1546,"high":1895,"low":1896,"close":1897,"change":817,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-10-09",16.056999,15.42,15.83,2.13,838400,{"date":1901,"open":1902,"high":1403,"low":1903,"close":1294,"change":989,"percent_change":1295,"volume":1904,"transactions":9,"vwap":1294},"2025-10-08",15.98,15.48,984600,{"date":1906,"open":1575,"high":1300,"low":1907,"close":1302,"change":945,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1302},"2025-10-07",15.379,0.51,1751300,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1396,"change":989,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1396},"2025-10-06",16.32,16.375,15.68,-2.58,1290500,{"date":1918,"open":1424,"high":1610,"low":1919,"close":1483,"change":21,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1483},"2025-10-03",15.82,2.14,2321500,{"date":1923,"open":1299,"high":1557,"low":1924,"close":1302,"change":241,"percent_change":1879,"volume":1925,"transactions":9,"vwap":1302},"2025-10-02",15.595,994000,{"date":1927,"open":1928,"high":1307,"low":1929,"close":1930,"change":945,"percent_change":1908,"volume":1931,"transactions":9,"vwap":1930},"2025-10-01",15.54,15.22,15.72,1412100,{"date":1933,"open":1934,"high":1935,"low":1896,"close":1299,"change":562,"percent_change":1374,"volume":1936,"transactions":9,"vwap":1299},"2025-09-30",15.75,15.825,943400,{"date":1938,"open":1397,"high":1939,"low":1940,"close":1410,"change":249,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1410},"2025-09-29",16.22,15.62,-0.75,1256800,{"date":1944,"open":1322,"high":1945,"low":1299,"close":1878,"change":817,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1878},"2025-09-26",16.18,2.11,1467200,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":742,"percent_change":1254,"volume":1954,"transactions":9,"vwap":1953},"2025-09-25",15.61,15.78,15.2,15.67,1329800,{"date":1956,"open":1314,"high":1424,"low":1957,"close":1314,"change":108,"percent_change":148,"volume":1958,"transactions":9,"vwap":1314},"2025-09-24",15.605,948700,{"date":1960,"open":1564,"high":1317,"low":1924,"close":1914,"change":267,"percent_change":517,"volume":1961,"transactions":9,"vwap":1914},"2025-09-23",1222200,{"date":1963,"open":1423,"high":1410,"low":1964,"close":1930,"change":687,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1930},"2025-09-22",15.47,-1.38,864300,{"date":1968,"open":1474,"high":1373,"low":1520,"close":1598,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1598},"2025-09-19",-0.61,-3.69,1883500,{"date":1973,"open":1436,"high":1788,"low":1721,"close":1974,"change":240,"percent_change":789,"volume":1975,"transactions":9,"vwap":1974},"2025-09-18",16.55,698500,{"date":1977,"open":1441,"high":1334,"low":1623,"close":1978,"change":249,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-09-17",16.53,-0.72,679700,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-09-16",17.17,17.193,16.61,16.65,-0.55,-3.2,622700,{"date":1991,"open":1387,"high":1992,"low":1993,"close":1587,"change":258,"percent_change":619,"volume":1994,"transactions":9,"vwap":1587},"2025-09-15",17.31,16.86,925800,{"date":1996,"open":1997,"high":1819,"low":1998,"close":1387,"change":893,"percent_change":1776,"volume":1999,"transactions":9,"vwap":1387},"2025-09-12",17.46,16.87,1307500,{"date":2001,"open":1873,"high":1655,"low":2002,"close":2003,"change":1542,"percent_change":408,"volume":2004,"transactions":9,"vwap":2003},"2025-09-11",17.335,17.71,1129100,{"date":2006,"open":1359,"high":1634,"low":1435,"close":1759,"change":210,"percent_change":934,"volume":2007,"transactions":9,"vwap":1759},"2025-09-10",1801700,{"date":2009,"open":1874,"high":1833,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-09-09",16.979,17.45,-0.81,-4.44,3535300,{"date":2016,"open":2017,"high":2018,"low":1817,"close":2019,"change":984,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-09-08",18.58,18.755,18.26,-1.78,1146800,{"date":2023,"open":1848,"high":2024,"low":2025,"close":2026,"change":742,"percent_change":662,"volume":2027,"transactions":9,"vwap":2026},"2025-09-05",19.02,18.44,18.59,983000,{"date":2029,"open":2030,"high":2031,"low":2032,"close":1848,"change":387,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1848},"2025-09-04",18.31,18.68,18.28,1.58,625200,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":1672,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-09-03",18.54,18.78,18.27,18.37,-1.97,1430700,{"date":2044,"open":2031,"high":2045,"low":2046,"close":2047,"change":437,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-09-02",19.08,18.521,18.74,-0.53,677600,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":219,"percent_change":925,"volume":2056,"transactions":9,"vwap":2055},"2025-08-29",18.97,19.15,18.72,18.84,507100,{"date":2058,"open":2059,"high":2053,"low":2060,"close":2061,"change":2062,"percent_change":561,"volume":2063,"transactions":9,"vwap":2061},"2025-08-28",18.95,18.38,18.83,-0.005,769100,{"date":2065,"open":2066,"high":2067,"low":1670,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-08-27",19.24,19.39,18.835,-0.335,-1.75,585700,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":945,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-08-26",19.11,19.29,18.98,19.17,0.42,744200,{"date":2081,"open":2017,"high":2082,"low":2083,"close":2084,"change":1143,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-08-25",19.53,18.36,19.09,2.47,806000,{"date":2088,"open":2003,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-08-22",18.87,17.685,18.63,1.03,5.85,2466600,{"date":2096,"open":2097,"high":2098,"low":1635,"close":1789,"change":408,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1789},"2025-08-21",17.37,17.625,0.98,602900,{"date":2102,"open":1764,"high":1789,"low":1442,"close":2103,"change":933,"percent_change":535,"volume":2104,"transactions":9,"vwap":2103},"2025-08-20",17.43,794700,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":1542,"percent_change":408,"volume":2111,"transactions":9,"vwap":2110},"2025-08-19",17.36,17.58,17.075001,17.28,668800,{"date":2113,"open":1663,"high":1656,"low":1381,"close":2114,"change":873,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-08-18",17.25,-3.31,1296400,{"date":2118,"open":1868,"high":1781,"low":2119,"close":1867,"change":973,"percent_change":1665,"volume":2120,"transactions":9,"vwap":1867},"2025-08-15",17.75,883500,{"date":2122,"open":2108,"high":1646,"low":2123,"close":1751,"change":267,"percent_change":687,"volume":2124,"transactions":9,"vwap":1751},"2025-08-14",17.18,812700,{"date":2126,"open":2003,"high":2127,"low":1379,"close":1693,"change":220,"percent_change":1365,"volume":2128,"transactions":9,"vwap":1693},"2025-08-13",18.13,1285700,{"date":2130,"open":1868,"high":2131,"low":1809,"close":2132,"change":925,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-08-12",18.055,17.8,0.28,1360100,{"date":2136,"open":1759,"high":2137,"low":2138,"close":2119,"change":319,"percent_change":1908,"volume":2139,"transactions":9,"vwap":2119},"2025-08-11",17.77,17.21,925200,{"date":2141,"open":2137,"high":1684,"low":1587,"close":2142,"change":1425,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-08-08",17.66,-0.73,938600,{"date":2146,"open":1842,"high":2147,"low":2107,"close":1874,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1874},"2025-08-07",18.14,-1.04,-5.52,4548500,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2061,"change":2099,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2061},"2025-08-06",17.97,19,17.775,5.49,2498600,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-08-05",19.465,19.5,16.695,17.85,0.61,3.54,2625500,{"date":2168,"open":2169,"high":2110,"low":1629,"close":1381,"change":1143,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1381},"2025-08-04",16.88,2.74,1465100,{"date":2173,"open":1983,"high":1983,"low":2174,"close":2175,"change":428,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-08-01",16.040001,16.78,-2.95,1157800,{"date":2179,"open":1358,"high":2180,"low":2181,"close":1764,"change":1425,"percent_change":1941,"volume":2182,"transactions":9,"vwap":1764},"2025-07-31",17.659,16.655,1494100,{"date":2184,"open":1635,"high":1669,"low":1416,"close":1628,"change":782,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1628},"2025-07-30",3.2,829400,{"date":2188,"open":2114,"high":2189,"low":2190,"close":2169,"change":597,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2169},"2025-07-29",17.32,16.64,-2.03,494900,{"date":2194,"open":1992,"high":2097,"low":2195,"close":1730,"change":1768,"percent_change":879,"volume":2196,"transactions":9,"vwap":1730},"2025-07-28",16.841,544800,{"date":2198,"open":1442,"high":1379,"low":1456,"close":2110,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2110},"2025-07-25",0.26,1.53,471000,{"date":2203,"open":2204,"high":1649,"low":1363,"close":1387,"change":1657,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1387},"2025-07-24",17.88,-7.2,671900,{"date":2208,"open":1649,"high":2154,"low":2209,"close":1661,"change":1588,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1661},"2025-07-23",17.942,4.03,1193600,{"date":2213,"open":1373,"high":1634,"low":1373,"close":1356,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1356},"2025-07-22",0.63,3.71,663600,{"date":2218,"open":1766,"high":1379,"low":1998,"close":1363,"change":328,"percent_change":1859,"volume":2219,"transactions":9,"vwap":1363},"2025-07-21",561700,{"date":2221,"open":1764,"high":1764,"low":1343,"close":1372,"change":249,"percent_change":1636,"volume":2222,"transactions":9,"vwap":1372},"2025-07-18",386000,{"date":2224,"open":2225,"high":1655,"low":2226,"close":1443,"change":1768,"percent_change":879,"volume":2227,"transactions":9,"vwap":1443},"2025-07-17",17.5,16.895,783700,{"date":2229,"open":1593,"high":1774,"low":1436,"close":2230,"change":765,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-07-16",17.01,2.72,437300,{"date":2234,"open":2114,"high":2114,"low":2235,"close":1448,"change":1987,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1448},"2025-07-15",16.44,-3.21,600100,{"date":2239,"open":1789,"high":1789,"low":1373,"close":1358,"change":268,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1358},"2025-07-14",-2.23,533000,{"date":2243,"open":1750,"high":1646,"low":2107,"close":2225,"change":879,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2225},"2025-07-11",-1.63,400000,{"date":2247,"open":2248,"high":2249,"low":2250,"close":1874,"change":1425,"percent_change":2143,"volume":2251,"transactions":9,"vwap":1874},"2025-07-10",18.01,18.455,17.76,526500,{"date":2253,"open":2254,"high":2255,"low":2142,"close":1826,"change":1665,"percent_change":1969,"volume":2256,"transactions":9,"vwap":1826},"2025-07-09",18.16,18.21,535300,{"date":2258,"open":2259,"high":1669,"low":1359,"close":1827,"change":2164,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1827},"2025-07-08",17.62,3.5,821200,{"date":2263,"open":2103,"high":2264,"low":1983,"close":1628,"change":562,"percent_change":2265,"volume":2266,"transactions":9,"vwap":1628},"2025-07-07",17.638,-1.36,624700,{"date":2268,"open":2269,"high":2270,"low":2123,"close":2142,"change":220,"percent_change":1197,"volume":2271,"transactions":9,"vwap":2142},"2025-07-03",17.57,17.674,370200,{"date":2273,"open":2274,"high":1873,"low":1735,"close":1780,"change":1081,"percent_change":2275,"volume":2276,"transactions":9,"vwap":1780},"2025-07-02",17.35,2.09,1408700,{"date":2278,"open":1517,"high":2279,"low":2280,"close":1587,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":1587},"2025-07-01",17.38,15.915,1.16,7.23,1174100,{"date":2285,"open":1526,"high":2286,"low":1424,"close":2174,"change":742,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2174},"2025-06-30",16.77,-0.43,1161200,{"date":2290,"open":1475,"high":1475,"low":2291,"close":1402,"change":597,"percent_change":2292,"volume":2293,"transactions":9,"vwap":1402},"2025-06-27",15.685,-2.13,1553000,{"date":2295,"open":1540,"high":1468,"low":2296,"close":1629,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":1629},"2025-06-26",14.99,1.41,9.37,1663000,{"date":2301,"open":1533,"high":1563,"low":2302,"close":1539,"change":1725,"percent_change":2303,"volume":2304,"transactions":9,"vwap":1539},"2025-06-25",14.84,-3.03,828500,{"date":2306,"open":1291,"high":2307,"low":1294,"close":1533,"change":298,"percent_change":268,"volume":2308,"transactions":9,"vwap":1533},"2025-06-24",16.121,599100,{"date":2310,"open":1930,"high":1410,"low":1532,"close":1570,"change":517,"percent_change":1754,"volume":2311,"transactions":9,"vwap":1570},"2025-06-23",817200,{"date":2313,"open":1533,"high":1569,"low":2314,"close":1897,"change":1908,"percent_change":2315,"volume":2316,"transactions":9,"vwap":1897},"2025-06-20",15.29,3.33,1214700,{"date":2318,"open":2319,"high":2320,"low":2321,"close":1525,"change":328,"percent_change":619,"volume":2322,"transactions":9,"vwap":1525},"2025-06-18",15.1,15.39,15.07,571500,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":268,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-06-17",15.4,15.55,15.135,15.16,-2.51,423200,{"date":2332,"open":2333,"high":1317,"low":2333,"close":2326,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2326},"2025-06-16",15.23,0.53,3.53,866400,{"date":2338,"open":1903,"high":2339,"low":2340,"close":1534,"change":2012,"percent_change":2341,"volume":2342,"transactions":9,"vwap":1534},"2025-06-13",15.76,14.97,-5.12,586200,{"date":2344,"open":1930,"high":2174,"low":2345,"close":1897,"change":298,"percent_change":662,"volume":2346,"transactions":9,"vwap":1897},"2025-06-12",15.615,362300,{"date":2348,"open":1397,"high":1624,"low":1934,"close":1307,"change":973,"percent_change":1425,"volume":2349,"transactions":9,"vwap":1307},"2025-06-11",566800,{"date":2351,"open":1520,"high":1397,"low":2352,"close":1509,"change":298,"percent_change":662,"volume":2353,"transactions":9,"vwap":1509},"2025-06-10",15.7,539500,{"date":2355,"open":2356,"high":1397,"low":2356,"close":1430,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":1430},"2025-06-09",15.11,1.04,6.97,760400,{"date":2361,"open":2321,"high":2362,"low":2363,"close":2364,"change":219,"percent_change":1196,"volume":2365,"transactions":9,"vwap":2364},"2025-06-06",15.17,14.45,14.93,839000,{"date":2367,"open":2368,"high":1950,"low":2369,"close":2370,"change":671,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-06-05",15.53,14.91,14.92,-4.11,1272800,{"date":2374,"open":1502,"high":1309,"low":2375,"close":1404,"change":1026,"percent_change":2376,"volume":2377,"transactions":9,"vwap":1404},"2025-06-04",14.65,1.37,5540400,{"date":2379,"open":73,"high":1307,"low":1495,"close":2380,"change":240,"percent_change":419,"volume":2381,"transactions":9,"vwap":2380},"2025-06-03",15.35,640200,{"date":2383,"open":2384,"high":2325,"low":2385,"close":2386,"change":1665,"percent_change":1636,"volume":2387,"transactions":9,"vwap":2386},"2025-06-02",15.34,14.78,15.33,560700,{"date":2389,"open":2368,"high":1410,"low":1301,"close":1308,"change":751,"percent_change":825,"volume":2390,"transactions":9,"vwap":1308},"2025-05-30",584900,{"date":2392,"open":1424,"high":2393,"low":1308,"close":1712,"change":199,"percent_change":2394,"volume":2395,"transactions":9,"vwap":1712},"2025-05-29",16.295,-1.33,445200,{"date":2397,"open":1721,"high":1623,"low":1556,"close":1291,"change":1254,"percent_change":2398,"volume":2399,"transactions":9,"vwap":1291},"2025-05-28",-2.71,464500,{"date":2401,"open":1300,"high":1448,"low":1300,"close":1885,"change":487,"percent_change":2402,"volume":2403,"transactions":9,"vwap":1885},"2025-05-27",3.04,564000,{"date":2405,"open":2368,"high":1302,"low":1546,"close":1575,"change":1234,"percent_change":1014,"volume":2406,"transactions":9,"vwap":1575},"2025-05-23",431200,{"date":2408,"open":1410,"high":1300,"low":73,"close":1509,"change":1081,"percent_change":2409,"volume":2410,"transactions":9,"vwap":1509},"2025-05-22",2.32,572100,{"date":2412,"open":1945,"high":2413,"low":2414,"close":2326,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2326},"2025-05-21",16.315,15.421,-0.83,-5.07,771700,{"date":2419,"open":1474,"high":1462,"low":2420,"close":2421,"change":984,"percent_change":2041,"volume":2422,"transactions":9,"vwap":2421},"2025-05-20",16.27,16.38,515100,{"date":2424,"open":1370,"high":1992,"low":1475,"close":1441,"change":743,"percent_change":2425,"volume":2426,"transactions":9,"vwap":1441},"2025-05-19",-3.13,593400,{"date":2428,"open":1435,"high":2429,"low":1456,"close":2114,"change":241,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2114},"2025-05-16",17.495,1.17,529100,{"date":2433,"open":2225,"high":1750,"low":2434,"close":1378,"change":1054,"percent_change":2435,"volume":2436,"transactions":9,"vwap":1378},"2025-05-15",16.596,-1.79,755500,{"date":2438,"open":1993,"high":1371,"low":1475,"close":2107,"change":148,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2107},"2025-05-14",2.24,669600,{"date":2442,"open":2443,"high":1351,"low":2444,"close":1373,"change":210,"percent_change":2376,"volume":2445,"transactions":9,"vwap":1373},"2025-05-13",16.91,16.285,702800,{"date":2447,"open":1974,"high":2286,"low":1569,"close":1380,"change":2099,"percent_change":2448,"volume":2449,"transactions":9,"vwap":1380},"2025-05-12",6.21,925900,{"date":2451,"open":1878,"high":2452,"low":2453,"close":1575,"change":687,"percent_change":1965,"volume":2454,"transactions":9,"vwap":1575},"2025-05-09",16.059999,15.51,1021400,{"date":2456,"open":1397,"high":1342,"low":2352,"close":1394,"change":1262,"percent_change":1262,"volume":2457,"transactions":9,"vwap":1394},"2025-05-08",1090700,{"date":2459,"open":2328,"high":2460,"low":2461,"close":1394,"change":138,"percent_change":1589,"volume":2462,"transactions":9,"vwap":1394},"2025-05-07",16.049,14.85,2381100,{"date":2464,"open":2319,"high":1557,"low":2465,"close":2386,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2386},"2025-05-06",12.9,-3.28,-17.62,5589300,{"date":2470,"open":2026,"high":2471,"low":2472,"close":2473,"change":240,"percent_change":1073,"volume":2474,"transactions":9,"vwap":2473},"2025-05-05",18.93,18.25,18.61,690900,{"date":2476,"open":2091,"high":2477,"low":1662,"close":2026,"change":587,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2026},"2025-05-02",18.96,1.64,1060200,{"date":2481,"open":1684,"high":2482,"low":2108,"close":1834,"change":2214,"percent_change":2483,"volume":2484,"transactions":9,"vwap":1834},"2025-05-01",18.33,3.57,1000600,{"date":2486,"open":2248,"high":2472,"low":1789,"close":2142,"change":893,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2142},"2025-04-30",-3.76,1668100,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-04-29",18.99,19.030001,17.982,18.35,-0.58,-3.06,1215900,{"date":2499,"open":2500,"high":2501,"low":1781,"close":2471,"change":1725,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2471},"2025-04-28",19.45,19.692,-2.42,1328200,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":1542,"percent_change":933,"volume":2510,"transactions":9,"vwap":2509},"2025-04-25",19.32,19.82,19.01,19.4,927300,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":1812,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-04-24",19.9,19.955,18.88,19.37,-3.15,1205200,{"date":2520,"open":2521,"high":177,"low":2522,"close":2523,"change":789,"percent_change":1132,"volume":2524,"transactions":9,"vwap":2523},"2025-04-23",20.41,19.76,20,971300,{"date":181,"open":2526,"high":2527,"low":2528,"close":2529,"change":945,"percent_change":128,"volume":2530,"transactions":9,"vwap":2529},19.8,20.43,19.623,19.88,1226700]