[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GPK":3,"homepage-market-summary":34,"stock-historical-GPK":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"GPK","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},"Graphic Packaging Holding Company","NYSE",null,"PAPERBOARD CONTAINERS & BOXES","Graphic Packaging Holding Co is a holding company that manufactures and sells a variety of paper-based consumer packaging products through its subsidiaries. The company's reportable segments are; Americas Paperboard Packaging, and International Paperboard Packaging. The majority of the revenue is generated from its Americas Paperboard Packaging segment which includes paperboard packaging sold predominantly to consumer packaged goods (CPG) companies and cups, lids and food containers sold to foodservice companies and quick-service restaurants (QSR) serving the food, beverage, and consumer product markets in the Americas. Geographically, the company operates in Americas, Europe and Asia Pacific regions.","23,000","Atlanta, GA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},5.0114,0.44,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":23,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},8.78,9.09,9.13,8.7,8.96,-0.18,-2.01,8663148.752637,50690,8.8736,19.38,6139033.189466408,0.7,8510,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":180,"period_low":23,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},25.81,5327388,1944496597.366602,-65.36,"2025-04-22",[186,187,197,208,217,227,238,249,260,270,278,287,298,306,315,326,335,345,354,364,375,386,397,408,418,429,438,449,459,469,480,490,498,507,517,527,538,546,555,566,574,581,591,599,609,619,629,636,645,654,663,671,677,685,692,698,705,711,719,727,731,739,747,754,762,769,773,779,784,791,795,800,807,813,819,825,829,835,840,847,852,857,863,868,873,877,882,887,891,896,901,907,914,917,922,927,932,938,944,949,954,960,964,968,974,980,985,990,997,1002,1007,1012,1018,1023,1029,1034,1038,1044,1048,1052,1057,1061,1064,1069,1073,1077,1082,1087,1092,1097,1103,1109,1112,1117,1124,1128,1136,1141,1147,1151,1157,1161,1165,1169,1174,1178,1183,1189,1195,1201,1206,1213,1218,1224,1231,1238,1246,1254,1263,1269,1275,1282,1290,1297,1303,1309,1317,1324,1331,1339,1346,1355,1362,1370,1377,1383,1391,1398,1406,1411,1418,1425,1432,1440,1447,1454,1461,1466,1472,1477,1483,1487,1493,1497,1501,1505,1511,1515,1519,1523,1529,1537,1541,1547,1555,1564,1570,1577,1585,1591,1598,1604,1611,1616,1622,1627,1633,1637,1641,1644,1648,1654,1659,1667,1672,1678,1682,1689,1695,1703,1710,1714,1720,1727,1734,1741,1748,1756,1764,1771,1776,1781,1788,1794,1798,1805,1813,1821,1828,1835,1843,1850,1857,1863,1870,1876,1883,1887,1894,1901,1906,1912,1919,1927,1935,1943,1950,1955,1963,1969,1975,1983,1988,1997,2004,2012,2019,2025,2032,2039,2046,2053,2059,2065,2073,2078,2083,2089,2094,2100,2106,2115,2123,2131,2138,2145,2149,2154,2163,2171,2178,2185,2192,2199,2202,2206,2214,2219,2222,2226,2230,2238,2243,2248,2254,2259,2266,2271,2275,2281,2288,2294,2300,2304,2309,2314,2321,2325,2330,2334,2340,2347,2351,2354,2359,2363,2369,2372,2376,2379,2384,2391,2395,2399,2405,2411,2416,2420,2425,2431,2436,2440,2444,2449,2452,2457,2461,2465,2471,2478,2485,2493,2498,2505,2510],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",9.01,9.155,8.8,-0.09,-0.99,8390483.812818,43625,8.9921,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",9.2,9.22,9.02,9.05,-0.16,-1.74,6106589.079632,32673,9.0796,{"date":209,"open":199,"high":210,"low":202,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",9.335,9.21,-0.04,-0.43,5831253.575445,31554,9.1821,{"date":218,"open":219,"high":210,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",9.23,9.1,9.25,-0.13,-1.39,4851111.028688,34350,9.2456,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",9.4,9.44,9.24,9.38,0.04,0.43,4222658.348955,25568,9.3688,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",9.64,9.75,9.08,9.34,-0.32,-3.31,5966397.033992,35438,9.2972,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",9.8,10.08,9.65,9.66,0.09,0.94,6431012.402611,46202,9.7806,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":146,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",9.51,9.655,9.36,9.57,3.46,8171220.273629,35908,9.5537,{"date":271,"open":264,"high":272,"low":221,"close":221,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",9.545,-0.06,-0.64,10538103.44428,41447,9.3235,{"date":279,"open":251,"high":251,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",9.255,9.31,-0.53,-5.39,11839273.098937,43318,9.3736,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",9.82,9.915,9.62,9.84,0.18,1.86,5765100.55108,37143,9.8358,{"date":299,"open":251,"high":300,"low":301,"close":254,"change":302,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",9.905,9.59,0,6633683.667707,41327,9.7613,{"date":307,"open":229,"high":308,"low":309,"close":254,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",9.72,9.3,0.14,1.47,8564674.72678,47768,9.6171,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",9.54,9.77,9.5,9.52,0.02,0.21,6107807.960446,40411,9.5994,{"date":327,"open":317,"high":328,"low":329,"close":319,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",9.67,9.37,0.11,1.17,6411678.772278,42293,9.5449,{"date":336,"open":337,"high":338,"low":309,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",9.48,9.725,9.39,-0.12,-1.26,8595485.43015,47842,9.4322,{"date":346,"open":292,"high":347,"low":348,"close":262,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",9.9778,9.485,-0.38,-3.84,9676114.325722,49775,9.6055,{"date":355,"open":356,"high":357,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",10.32,10.33,9.89,-0.54,-5.18,6304725.109428,44614,9.9833,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",10.54,10.63,10.4,10.43,-0.27,-2.52,6206785.941072,36428,10.4843,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",11.03,11.09,10.455,10.7,-0.28,-2.55,3607555.223589,26899,10.6579,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",10.88,11.2,10.82,10.98,0.13,1.2,4068560.127769,27086,11.0632,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",11.13,11.175,10.78,10.85,-0.35,-3.12,3605113.766681,25840,10.9121,{"date":409,"open":410,"high":411,"low":412,"close":389,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",11.51,11.53,11.17,-0.36,-3.11,4878192.465752,31601,11.2474,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",11.42,11.57,11.3,11.56,0.23,2.03,4012609.110575,20265,11.4721,{"date":430,"open":431,"high":423,"low":432,"close":433,"change":340,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",11.31,11.28,11.33,-1.05,5190050.88552,33668,11.4274,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",11.43,11.69,11.4,11.45,0.03,0.26,2904452.006178,29181,11.5217,{"date":450,"open":451,"high":452,"low":453,"close":420,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",11.5,11.565,11.255,-0.03,-0.26,3672270.456401,29700,11.4336,{"date":460,"open":461,"high":462,"low":463,"close":443,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",11.94,11.98,11.39,-0.51,-4.26,4018479.192009,31632,11.5075,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",11.71,12.13,11.55,11.96,0.33,2.84,4464323.853227,33971,11.9584,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":424,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",11.26,11.645,11.24,11.63,2.02,3548571.313193,28830,11.5742,{"date":491,"open":399,"high":492,"low":493,"close":442,"change":234,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",11.505,11.05,3.92,4808924.502661,34671,11.3883,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":454,"percent_change":370,"volume":504,"transactions":505,"vwap":506},"2026-08-18",11.11,11.23,10.955,10.97,2873034.872048,29692,11.0521,{"date":508,"open":501,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",11.32,10.94,11,-0.4,-3.51,4279331.91587,30753,11.0313,{"date":518,"open":519,"high":520,"low":521,"close":442,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",11.8,11.805,11.35,-0.44,-3.72,3801693.568799,31845,11.4633,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",11.81,11.93,11.67,11.84,0.15,1.28,2107929.493429,23176,11.7826,{"date":539,"open":540,"high":541,"low":485,"close":441,"change":370,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",11.89,12.1227,-2.26,2635438.913818,26712,11.7289,{"date":547,"open":548,"high":549,"low":548,"close":474,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",11.72,12.036,0.05,0.42,2663556.988548,25742,11.9302,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",11.9,12.1,11.835,11.91,-0.19,-1.57,3634448.157438,37114,11.9322,{"date":567,"open":568,"high":569,"low":532,"close":558,"change":424,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",11.85,12.245,1.94,3082755.720593,29192,12.1297,{"date":575,"open":576,"high":558,"low":531,"close":576,"change":454,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",11.87,-0.25,4356251.394036,42257,11.9005,{"date":582,"open":583,"high":584,"low":585,"close":557,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",11.77,11.95,11.62,0.01,0.08,6170267.363825,47492,11.8396,{"date":592,"open":442,"high":530,"low":593,"close":540,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-04",10.75,0.54,4.76,8456055.162569,67231,11.7104,{"date":600,"open":601,"high":602,"low":603,"close":521,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",11.12,11.41,10.96,0.62,5.78,7673689.564281,48758,11.229,{"date":610,"open":402,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-31",10.91,10.6,10.73,-0.23,-2.1,5921780.417693,38456,10.7437,{"date":620,"open":621,"high":622,"low":623,"close":603,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",11.34,11.38,10.775,-0.37,-3.27,6043081.561216,41138,10.9605,{"date":630,"open":622,"high":631,"low":493,"close":433,"change":244,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-29",11.495,-2.75,5127452.759596,43207,11.235,{"date":637,"open":621,"high":638,"low":509,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-28",11.82,11.65,0.5,4.48,8047944.18297,44182,11.6583,{"date":646,"open":647,"high":482,"low":648,"close":649,"change":392,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",11.18,11.005,11.15,1.18,4839082.11698,34171,11.1559,{"date":655,"open":377,"high":656,"low":657,"close":658,"change":444,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-24",11.115,10.5,11.02,0.27,5908250.615157,39615,10.951,{"date":664,"open":665,"high":666,"low":388,"close":667,"change":340,"percent_change":77,"volume":668,"transactions":669,"vwap":670},"2026-07-23",11.07,11.22,10.99,5282219.294092,35056,10.9982,{"date":672,"open":511,"high":431,"low":603,"close":500,"change":322,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-22",1.93,3643906.563997,25919,11.1036,{"date":678,"open":401,"high":603,"low":679,"close":680,"change":111,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-21",10.68,10.9,0.55,3853323.430735,33117,10.8775,{"date":686,"open":390,"high":502,"low":687,"close":688,"change":321,"percent_change":293,"volume":689,"transactions":690,"vwap":691},"2026-07-20",10.55,10.84,5705993.06907,49501,10.8375,{"date":693,"open":482,"high":433,"low":694,"close":390,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":390},"2026-07-17",10.67,-0.31,-2.79,3965600,{"date":699,"open":700,"high":701,"low":612,"close":399,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":399},"2026-07-16",10.64,11.14,0.63,6,3875000,{"date":706,"open":707,"high":390,"low":368,"close":657,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":657},"2026-07-15",10.48,0.17,1.65,4930600,{"date":712,"open":713,"high":714,"low":715,"close":357,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":357},"2026-07-14",10.29,10.37,10.04,-0.05,-0.48,4969100,{"date":720,"open":721,"high":366,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-13",10.42,10.28,10.38,0.1,0.97,4330700,{"date":728,"open":722,"high":721,"low":729,"close":722,"change":392,"percent_change":534,"volume":730,"transactions":9,"vwap":722},"2026-07-10",10.19,2759100,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":321,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-07-09",10.07,10.26,9.99,10.15,0.2,3414100,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":349,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-07-08",10.3,10.34,9.86,10.13,-3.62,5651800,{"date":748,"open":749,"high":688,"low":707,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-07",10.74,10.51,-0.1,-0.94,3285700,{"date":755,"open":680,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-06",10.92,10.31,10.61,-0.24,-2.21,4245400,{"date":763,"open":764,"high":756,"low":765,"close":402,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":402},"2026-07-02",10.77,10.66,0.24,2.26,3936000,{"date":770,"open":771,"high":402,"low":687,"close":758,"change":233,"percent_change":151,"volume":772,"transactions":9,"vwap":758},"2026-07-01",10.69,3465200,{"date":774,"open":367,"high":613,"low":707,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-30",10.57,-0.08,-0.75,3784700,{"date":780,"open":781,"high":603,"low":369,"close":782,"change":413,"percent_change":625,"volume":783,"transactions":9,"vwap":782},"2026-06-29",10.79,10.65,4029300,{"date":785,"open":786,"high":493,"low":787,"close":788,"change":724,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-06-26",10.81,10.76,11.01,0.92,5494300,{"date":792,"open":593,"high":377,"low":613,"close":611,"change":310,"percent_change":793,"volume":794,"transactions":9,"vwap":611},"2026-06-25",1.3,4584100,{"date":796,"open":797,"high":401,"low":797,"close":764,"change":594,"percent_change":798,"volume":799,"transactions":9,"vwap":764},"2026-06-24",10.35,5.28,6181400,{"date":801,"open":802,"high":368,"low":803,"close":804,"change":330,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-23",10.06,9.94,10.23,1.09,6615400,{"date":808,"open":366,"high":367,"low":252,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-22",10.12,-0.59,-5.51,5952500,{"date":814,"open":815,"high":510,"low":771,"close":816,"change":111,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-18",10.72,10.71,0.56,7008400,{"date":820,"open":649,"high":482,"low":821,"close":782,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":782},"2026-06-17",10.62,-0.42,-3.79,9372200,{"date":826,"open":788,"high":389,"low":756,"close":665,"change":724,"percent_change":827,"volume":828,"transactions":9,"vwap":665},"2026-06-16",0.91,8249300,{"date":830,"open":831,"high":832,"low":593,"close":503,"change":659,"percent_change":833,"volume":834,"transactions":9,"vwap":503},"2026-06-15",10.8,11.1,2.52,6713800,{"date":836,"open":765,"high":786,"low":837,"close":380,"change":838,"percent_change":141,"volume":839,"transactions":9,"vwap":380},"2026-06-12",10.41,0.07,4701000,{"date":841,"open":842,"high":367,"low":843,"close":367,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":367},"2026-06-11",10.22,10.05,0.3,2.9,6586400,{"date":848,"open":679,"high":764,"low":849,"close":357,"change":850,"percent_change":465,"volume":851,"transactions":9,"vwap":357},"2026-06-10",10.27,-0.46,5747400,{"date":853,"open":816,"high":854,"low":771,"close":781,"change":659,"percent_change":855,"volume":856,"transactions":9,"vwap":781},"2026-06-09",11.04,2.57,6339200,{"date":858,"open":721,"high":859,"low":736,"close":860,"change":861,"percent_change":561,"volume":862,"transactions":9,"vwap":860},"2026-06-08",10.53,10.52,-0.02,9436500,{"date":864,"open":859,"high":865,"low":866,"close":366,"change":751,"percent_change":752,"volume":867,"transactions":9,"vwap":366},"2026-06-05",10.83,10.49,5612700,{"date":869,"open":832,"high":647,"low":870,"close":700,"change":871,"percent_change":562,"volume":872,"transactions":9,"vwap":700},"2026-06-04",10.58,-0.17,6012500,{"date":874,"open":758,"high":611,"low":870,"close":786,"change":550,"percent_change":875,"volume":876,"transactions":9,"vwap":786},"2026-06-03",0.46,9006400,{"date":878,"open":647,"high":666,"low":815,"close":787,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":787},"2026-06-02",-0.45,-4.01,10271500,{"date":883,"open":493,"high":884,"low":764,"close":885,"change":716,"percent_change":522,"volume":886,"transactions":9,"vwap":885},"2026-06-01",11.37,11.21,9298400,{"date":888,"open":484,"high":889,"low":701,"close":482,"change":455,"percent_change":542,"volume":890,"transactions":9,"vwap":482},"2026-05-29",11.61,11537500,{"date":892,"open":380,"high":411,"low":860,"close":893,"change":32,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-05-28",11.52,6.47,8724100,{"date":897,"open":369,"high":611,"low":721,"close":390,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":390},"2026-05-27",0.53,5.15,7018800,{"date":902,"open":903,"high":904,"low":733,"close":713,"change":905,"percent_change":650,"volume":906,"transactions":9,"vwap":713},"2026-05-26",10.16,10.44,0.12,7460500,{"date":908,"open":909,"high":842,"low":910,"close":911,"change":392,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-05-22",10.2,10,10.17,1.29,4216900,{"date":915,"open":308,"high":252,"low":317,"close":715,"change":737,"percent_change":425,"volume":916,"transactions":9,"vwap":715},"2026-05-21",4663500,{"date":918,"open":919,"high":358,"low":281,"close":292,"change":844,"percent_change":920,"volume":921,"transactions":9,"vwap":292},"2026-05-20",9.56,3.14,5644700,{"date":923,"open":924,"high":241,"low":329,"close":317,"change":751,"percent_change":925,"volume":926,"transactions":9,"vwap":317},"2026-05-19",9.68,-1.04,4725900,{"date":928,"open":929,"high":930,"low":317,"close":240,"change":302,"percent_change":302,"volume":931,"transactions":9,"vwap":240},"2026-05-18",9.55,9.83,4749900,{"date":933,"open":729,"high":934,"low":265,"close":240,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":240},"2026-05-15",10.21,-0.57,-5.58,7697700,{"date":939,"open":940,"high":368,"low":241,"close":934,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":934},"2026-05-14",9.87,0.41,4.18,11030500,{"date":945,"open":843,"high":911,"low":946,"close":251,"change":244,"percent_change":947,"volume":948,"transactions":9,"vwap":251},"2026-05-13",9.78,-3.16,8087900,{"date":950,"open":714,"high":951,"low":733,"close":809,"change":751,"percent_change":952,"volume":953,"transactions":9,"vwap":809},"2026-05-12",10.59,-0.98,10098500,{"date":955,"open":758,"high":765,"low":956,"close":842,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":842},"2026-05-11",10.01,-0.41,-3.86,7445000,{"date":961,"open":788,"high":832,"low":951,"close":367,"change":512,"percent_change":962,"volume":963,"transactions":9,"vwap":367},"2026-05-08",-3.63,6743200,{"date":965,"open":666,"high":622,"low":391,"close":377,"change":871,"percent_change":966,"volume":967,"transactions":9,"vwap":377},"2026-05-07",-1.52,7162600,{"date":969,"open":970,"high":622,"low":831,"close":389,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":389},"2026-05-06",10.86,0.47,4.38,16647800,{"date":975,"open":976,"high":756,"low":977,"close":613,"change":331,"percent_change":978,"volume":979,"transactions":9,"vwap":613},"2026-05-05",10.87,9.81,12.24,17284000,{"date":981,"open":253,"high":292,"low":919,"close":919,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":919},"2026-05-04",-0.14,-1.44,8595200,{"date":986,"open":253,"high":292,"low":291,"close":987,"change":708,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-01",9.7,1.78,5972800,{"date":991,"open":254,"high":254,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-04-30",9.35,9.53,-0.07,-0.73,7689800,{"date":998,"open":254,"high":930,"low":919,"close":999,"change":340,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-04-29",9.6,-1.23,6135100,{"date":1003,"open":1004,"high":318,"low":320,"close":308,"change":905,"percent_change":1005,"volume":1006,"transactions":9,"vwap":308},"2026-04-28",9.73,1.25,4237000,{"date":1008,"open":1009,"high":328,"low":339,"close":999,"change":126,"percent_change":1010,"volume":1011,"transactions":9,"vwap":999},"2026-04-27",9.42,2.67,7614100,{"date":1013,"open":339,"high":1014,"low":1015,"close":992,"change":776,"percent_change":1016,"volume":1017,"transactions":9,"vwap":992},"2026-04-24",9.47,9.28,-0.85,3906100,{"date":1019,"open":992,"high":253,"low":309,"close":1020,"change":293,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-04-23",9.43,1.95,5816600,{"date":1024,"open":987,"high":289,"low":1025,"close":221,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":221},"2026-04-22",9.17,-0.49,-5.03,8987200,{"date":1030,"open":318,"high":977,"low":265,"close":1031,"change":1032,"percent_change":26,"volume":1033,"transactions":9,"vwap":1031},"2026-04-21",9.74,-0.2,6628300,{"date":1035,"open":1036,"high":956,"low":253,"close":803,"change":724,"percent_change":93,"volume":1037,"transactions":9,"vwap":803},"2026-04-20",9.76,5681400,{"date":1039,"open":1040,"high":358,"low":929,"close":292,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":292},"2026-04-17",9.69,0.29,3.04,5486000,{"date":1045,"open":924,"high":251,"low":320,"close":929,"change":222,"percent_change":1046,"volume":1047,"transactions":9,"vwap":929},"2026-04-16",-1.34,4160200,{"date":1049,"open":1004,"high":1050,"low":253,"close":924,"change":212,"percent_change":957,"volume":1051,"transactions":9,"vwap":924},"2026-04-15",9.97,8150800,{"date":1053,"open":977,"high":1054,"low":317,"close":308,"change":776,"percent_change":1055,"volume":1056,"transactions":9,"vwap":308},"2026-04-14",9.95,-0.82,4927300,{"date":1058,"open":253,"high":1059,"low":265,"close":251,"change":392,"percent_change":86,"volume":1060,"transactions":9,"vwap":251},"2026-04-13",9.98,9393600,{"date":1062,"open":358,"high":715,"low":262,"close":328,"change":321,"percent_change":322,"volume":1063,"transactions":9,"vwap":328},"2026-04-10",4047100,{"date":1065,"open":992,"high":924,"low":309,"close":253,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":253},"2026-04-09",0.16,1.69,4677400,{"date":1070,"open":241,"high":735,"low":229,"close":1071,"change":454,"percent_change":244,"volume":1072,"transactions":9,"vwap":1071},"2026-04-08",9.49,4611100,{"date":1074,"open":993,"high":254,"low":229,"close":320,"change":776,"percent_change":1075,"volume":1076,"transactions":9,"vwap":320},"2026-04-07",-0.83,4408300,{"date":1078,"open":1079,"high":1004,"low":1080,"close":999,"change":776,"percent_change":1075,"volume":1081,"transactions":9,"vwap":999},"2026-04-06",9.63,9.58,4762700,{"date":1083,"open":999,"high":1084,"low":1085,"close":924,"change":255,"percent_change":256,"volume":1086,"transactions":9,"vwap":924},"2026-04-02",9.71,9.15,6056600,{"date":1088,"open":1089,"high":1054,"low":265,"close":301,"change":403,"percent_change":1090,"volume":1091,"transactions":9,"vwap":301},"2026-04-01",9.92,-3.52,6148500,{"date":1093,"open":1080,"high":1094,"low":320,"close":803,"change":898,"percent_change":1095,"volume":1096,"transactions":9,"vwap":803},"2026-03-31",9.96,5.63,8664300,{"date":1098,"open":1099,"high":929,"low":1100,"close":1101,"change":293,"percent_change":1021,"volume":1102,"transactions":9,"vwap":1101},"2026-03-30",9.26,9.14,9.41,6823500,{"date":1104,"open":1085,"high":1099,"low":1105,"close":219,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":219},"2026-03-27",9.11,-0.11,-1.18,4499300,{"date":1110,"open":309,"high":1079,"low":199,"close":243,"change":212,"percent_change":213,"volume":1111,"transactions":9,"vwap":243},"2026-03-26",5833200,{"date":1113,"open":22,"high":339,"low":1114,"close":232,"change":131,"percent_change":1115,"volume":1116,"transactions":9,"vwap":232},"2026-03-25",9.03,4.45,7762100,{"date":1118,"open":220,"high":1119,"low":1120,"close":1121,"change":381,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-03-24",9.18,8.97,8.98,-3.02,11210800,{"date":1125,"open":1085,"high":1101,"low":201,"close":1099,"change":156,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1099},"2026-03-23",3.93,9855700,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":879,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-03-20",9.19,9.27,8.79,8.91,-4.81,26409800,{"date":1137,"open":317,"high":1138,"low":1085,"close":264,"change":759,"percent_change":1139,"volume":1140,"transactions":9,"vwap":264},"2026-03-19",9.61,-2.5,10062700,{"date":1142,"open":924,"high":318,"low":1143,"close":999,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":999},"2026-03-18",9.46,-0.21,-2.14,13916100,{"date":1148,"open":843,"high":744,"low":253,"close":977,"change":192,"percent_change":1149,"volume":1150,"transactions":9,"vwap":977},"2026-03-17",-0.91,9705400,{"date":1152,"open":1153,"high":1054,"low":241,"close":1154,"change":708,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-03-16",9.93,9.9,1.75,8447300,{"date":1158,"open":930,"high":1089,"low":1080,"close":1004,"change":192,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1004},"2026-03-13",-0.92,8080400,{"date":1162,"open":736,"high":722,"low":308,"close":289,"change":522,"percent_change":1163,"volume":1164,"transactions":9,"vwap":289},"2026-03-12",-4.29,10460400,{"date":1166,"open":657,"high":1167,"low":911,"close":734,"change":1144,"percent_change":26,"volume":1168,"transactions":9,"vwap":734},"2026-03-11",10.56,6170000,{"date":1170,"open":764,"high":831,"low":757,"close":1171,"change":1172,"percent_change":696,"volume":1173,"transactions":9,"vwap":1171},"2026-03-10",10.47,-0.3,5743600,{"date":1175,"open":1176,"high":1176,"low":750,"close":764,"change":879,"percent_change":880,"volume":1177,"transactions":9,"vwap":764},"2026-03-09",11.06,5898500,{"date":1179,"open":1180,"high":1181,"low":613,"close":666,"change":724,"percent_change":71,"volume":1182,"transactions":9,"vwap":666},"2026-03-06",11.16,11.36,7426500,{"date":1184,"open":1185,"high":1185,"low":1186,"close":601,"change":994,"percent_change":1187,"volume":1188,"transactions":9,"vwap":601},"2026-03-05",11.92,11.08,-0.63,8041500,{"date":1190,"open":501,"high":1191,"low":854,"close":1192,"change":192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-03-04",11.48,11.19,-0.8,5916100,{"date":1196,"open":1197,"high":1198,"low":658,"close":432,"change":1026,"percent_change":1199,"volume":1200,"transactions":9,"vwap":432},"2026-03-03",11.49,11.6,-4.16,7180300,{"date":1202,"open":462,"high":1203,"low":485,"close":583,"change":850,"percent_change":1204,"volume":1205,"transactions":9,"vwap":583},"2026-03-02",12.2,-3.76,5406000,{"date":1207,"open":1185,"high":1208,"low":1209,"close":1210,"change":392,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-02-27",12.37,11.83,12.23,1.07,6552800,{"date":1214,"open":472,"high":1215,"low":557,"close":558,"change":255,"percent_change":1216,"volume":1217,"transactions":9,"vwap":558},"2026-02-26",12.26,0.75,4326800,{"date":1219,"open":1220,"high":978,"low":441,"close":1221,"change":1222,"percent_change":1000,"volume":1223,"transactions":9,"vwap":1221},"2026-02-25",12.15,12.01,-0.15,4535900,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":111,"percent_change":640,"volume":1230,"transactions":9,"vwap":1229},"2026-02-24",12.17,12.27,12.07,12.16,3153100,{"date":1232,"open":1233,"high":1234,"low":1235,"close":558,"change":822,"percent_change":1236,"volume":1237,"transactions":9,"vwap":558},"2026-02-23",12.3,12.55,11.79,-3.35,6238400,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":349,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-02-20",12.87,12.97,12.42,12.52,-2.95,7260400,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":561,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-02-19",13.1,13.2,12.65,12.9,-1.45,3626100,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-02-18",12.35,13.15,12.34,13.09,0.72,5.82,5022800,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1208,"change":716,"percent_change":512,"volume":1268,"transactions":9,"vwap":1208},"2026-02-17",12.48,12.56,12.22,3844500,{"date":1270,"open":1271,"high":1272,"low":1203,"close":1242,"change":322,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1242},"2026-02-13",12.25,12.61,1.72,6075600,{"date":1276,"open":1277,"high":1278,"low":558,"close":1279,"change":1032,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-02-12",12.38,12.54,12.21,-1.61,9235800,{"date":1283,"open":1284,"high":1285,"low":1277,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-02-11",13.24,13.37,12.41,-0.97,-7.25,9420100,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":724,"percent_change":1216,"volume":1296,"transactions":9,"vwap":1295},"2026-02-10",13.32,13.62,12.86,13.38,5026200,{"date":1298,"open":1248,"high":1299,"low":1300,"close":1301,"change":321,"percent_change":533,"volume":1302,"transactions":9,"vwap":1301},"2026-02-09",13.33,12.95,13.28,8620100,{"date":1304,"open":1305,"high":1299,"low":1251,"close":1306,"change":111,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-02-06",13.17,13.26,0.45,7446700,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1249,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1249},"2026-02-05",13.56,13.66,13.06,-0.5,-3.65,9184600,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":534,"percent_change":757,"volume":1323,"transactions":9,"vwap":1322},"2026-02-04",12.6,13.73,12.58,13.7,15820100,{"date":1325,"open":1326,"high":1327,"low":1209,"close":1242,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1242},"2026-02-03",13.89,14.54,-2.36,-15.97,32471200,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":392,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-02-02",14.59,15.01,14.38,14.78,0.89,9403900,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1342,"change":724,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-01-30",14.51,14.65,14.19,0.69,13514100,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-01-29",14.86,14.97,14.37,14.55,-0.29,-1.95,4400400,{"date":1356,"open":1334,"high":1357,"low":1358,"close":1359,"change":1144,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-01-28",15.39,14.8,14.84,-1.4,3603600,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":222,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-01-27",15.09,15.21,14.63,15.05,-0.86,4671100,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1374,"change":381,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-01-26",15.53,15.62,15.18,-1.81,3357700,{"date":1378,"open":1379,"high":1373,"low":1374,"close":1380,"change":255,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-01-23",15.28,15.46,0.59,3927400,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1386,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1386},"2026-01-22",15.08,15.37,14.95,0.37,2.47,5357600,{"date":1392,"open":1393,"high":1394,"low":1359,"close":1395,"change":322,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-01-21",14.91,15.13,15,1.42,3939200,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1026,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-01-20",15.15,15.2,14.71,14.79,-3.21,3769300,{"date":1407,"open":1408,"high":1409,"low":1374,"close":1379,"change":203,"percent_change":925,"volume":1410,"transactions":9,"vwap":1379},"2026-01-16",15.36,15.42,3024200,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":212,"percent_change":455,"volume":1417,"transactions":9,"vwap":1416},"2026-01-15",15.49,15.6,15.33,15.44,2960200,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":994,"percent_change":879,"volume":1424,"transactions":9,"vwap":1423},"2026-01-14",15.63,15.77,15.43,15.48,4059100,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":751,"percent_change":274,"volume":1431,"transactions":9,"vwap":1430},"2026-01-13",15.68,15.75,15.34,15.55,4081800,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":244,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-01-12",15.91,15.95,15.61,15.65,-2,4719800,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1066,"percent_change":106,"volume":1446,"transactions":9,"vwap":1445},"2026-01-09",16,16.11,15.57,15.97,4730400,{"date":1448,"open":1395,"high":1449,"low":1450,"close":1451,"change":163,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-01-08",15.83,14.98,15.81,4.91,9119000,{"date":1455,"open":1414,"high":1456,"low":1395,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-01-07",15.74,15.07,-0.56,-3.58,4844700,{"date":1462,"open":1463,"high":1437,"low":1464,"close":1420,"change":293,"percent_change":331,"volume":1465,"transactions":9,"vwap":1420},"2026-01-06",15.17,15.14,4562000,{"date":1467,"open":1385,"high":1468,"low":1367,"close":1469,"change":844,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-01-05",15.7,15.45,1.98,3686200,{"date":1473,"open":1364,"high":1379,"low":1474,"close":1400,"change":255,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1400},"2026-01-02",14.93,0.6,3365400,{"date":1478,"open":1385,"high":1479,"low":1480,"close":1481,"change":776,"percent_change":282,"volume":1482,"transactions":9,"vwap":1481},"2025-12-31",15.24,15.02,15.06,2950200,{"date":1484,"open":1463,"high":1485,"low":1394,"close":1464,"change":192,"percent_change":810,"volume":1486,"transactions":9,"vwap":1464},"2025-12-30",15.3,2955000,{"date":1488,"open":1489,"high":1379,"low":1490,"close":1491,"change":233,"percent_change":445,"volume":1492,"transactions":9,"vwap":1491},"2025-12-29",15.25,15.11,15.23,2634600,{"date":1494,"open":1385,"high":1495,"low":1480,"close":1495,"change":838,"percent_change":875,"volume":1496,"transactions":9,"vwap":1495},"2025-12-26",15.19,1983300,{"date":1498,"open":1457,"high":1394,"low":1474,"close":1499,"change":586,"percent_change":838,"volume":1500,"transactions":9,"vwap":1499},"2025-12-24",15.12,1753100,{"date":1502,"open":1408,"high":1408,"low":1385,"close":1490,"change":1144,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1490},"2025-12-23",-1.37,3040500,{"date":1506,"open":1507,"high":1372,"low":1495,"close":1508,"change":1106,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2025-12-22",15.29,15.32,-0.71,4734800,{"date":1512,"open":1429,"high":1513,"low":1429,"close":1422,"change":302,"percent_change":302,"volume":1514,"transactions":9,"vwap":1422},"2025-12-19",15.85,8714700,{"date":1516,"open":1380,"high":1517,"low":1429,"close":1422,"change":751,"percent_change":274,"volume":1518,"transactions":9,"vwap":1422},"2025-12-18",15.72,4085500,{"date":1520,"open":76,"high":1373,"low":1507,"close":1372,"change":533,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1372},"2025-12-17",0.98,4284200,{"date":1524,"open":1525,"high":1526,"low":1485,"close":1527,"change":861,"percent_change":222,"volume":1528,"transactions":9,"vwap":1527},"2025-12-16",15.47,15.58,15.38,5214200,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":25,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2025-12-15",15.52,15.54,15.16,15.4,-1.16,5172300,{"date":1538,"open":1422,"high":1436,"low":1463,"close":1526,"change":708,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1526},"2025-12-12",1.1,6109800,{"date":1542,"open":1543,"high":1469,"low":1358,"close":1544,"change":898,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-12-11",14.85,15.41,3.56,7108900,{"date":1548,"open":1549,"high":1395,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2025-12-10",14.28,14.02,14.88,0.65,4.57,7879300,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2025-12-09",14.21,14.87,13.93,14.23,-1.35,-8.66,17428400,{"date":1565,"open":1442,"high":1566,"low":1567,"close":1526,"change":957,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1526},"2025-12-08",16.13,15.5,-2.56,4965100,{"date":1571,"open":1572,"high":1573,"low":1373,"close":1574,"change":1575,"percent_change":393,"volume":1576,"transactions":9,"vwap":1574},"2025-12-05",15.76,16.01,15.99,0.19,8190600,{"date":1578,"open":1579,"high":1580,"low":1421,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2025-12-04",16.29,16.36,15.8,-0.47,-2.89,3610200,{"date":1586,"open":1579,"high":1587,"low":1588,"close":1589,"change":861,"percent_change":340,"volume":1590,"transactions":9,"vwap":1589},"2025-12-03",16.61,16.14,16.27,5292100,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1579,"change":751,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1579},"2025-12-02",16.37,16.44,16.12,-0.61,4163800,{"date":1599,"open":1600,"high":1601,"low":1443,"close":1602,"change":322,"percent_change":793,"volume":1603,"transactions":9,"vwap":1602},"2025-12-01",16.17,16.45,16.39,3057000,{"date":1605,"open":1606,"high":1607,"low":1566,"close":1608,"change":550,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-11-28",16.25,16.31,16.18,0.31,1491400,{"date":1612,"open":1566,"high":1613,"low":1614,"close":1566,"change":321,"percent_change":905,"volume":1615,"transactions":9,"vwap":1566},"2025-11-26",16.22,16.030001,2627600,{"date":1617,"open":1618,"high":1588,"low":1619,"close":1443,"change":475,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1443},"2025-11-25",15.94,15.9,2.09,3294000,{"date":1623,"open":1544,"high":1624,"low":1544,"close":1625,"change":737,"percent_change":534,"volume":1626,"transactions":9,"vwap":1625},"2025-11-24",15.82,15.78,5533400,{"date":1628,"open":1629,"high":1630,"low":1365,"close":1526,"change":941,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1526},"2025-11-21",15.27,15.86,2.7,4681400,{"date":1634,"open":1534,"high":1380,"low":1635,"close":1463,"change":222,"percent_change":1016,"volume":1636,"transactions":9,"vwap":1463},"2025-11-20",15.1,4070100,{"date":1638,"open":1423,"high":1430,"low":1533,"close":1485,"change":871,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1485},"2025-11-19",-1.1,3690200,{"date":1642,"open":1526,"high":1456,"low":1469,"close":1525,"change":776,"percent_change":464,"volume":1643,"transactions":9,"vwap":1525},"2025-11-18",4575400,{"date":1645,"open":1618,"high":1618,"low":1416,"close":1430,"change":464,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1430},"2025-11-17",-3.18,3830600,{"date":1649,"open":1574,"high":1650,"low":1651,"close":1652,"change":273,"percent_change":624,"volume":1653,"transactions":9,"vwap":1652},"2025-11-14",16.15,15.88,16.059999,4406000,{"date":1655,"open":1456,"high":1656,"low":1468,"close":1595,"change":234,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1595},"2025-11-13",16.35,2.74,4344700,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":522,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-11-12",16.2,16.3,15.64,15.69,-2.73,5907500,{"date":1668,"open":1579,"high":1669,"low":1670,"close":1566,"change":302,"percent_change":302,"volume":1671,"transactions":9,"vwap":1566},"2025-11-11",16.6,16.07,6102400,{"date":1673,"open":1674,"high":1675,"low":1625,"close":1566,"change":1172,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1566},"2025-11-10",16.34,16.51,-1.83,7338100,{"date":1679,"open":1607,"high":99,"low":1434,"close":1680,"change":212,"percent_change":759,"volume":1681,"transactions":9,"vwap":1680},"2025-11-07",16.43,6688500,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":282,"percent_change":404,"volume":1688,"transactions":9,"vwap":1687},"2025-11-06",17.08,17.17,16.38,16.47,6895300,{"date":1690,"open":1691,"high":1692,"low":1669,"close":1693,"change":716,"percent_change":1352,"volume":1694,"transactions":9,"vwap":1693},"2025-11-05",17.059999,17.22,17,9333600,{"date":1696,"open":1697,"high":1684,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-11-04",14.99,14.9,17.049999,1.39,8.88,9822000,{"date":1704,"open":1705,"high":1442,"low":1663,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-11-03",15.89,15.66,-0.33,-2.06,6103900,{"date":1711,"open":1434,"high":1652,"low":1712,"close":1574,"change":776,"percent_change":1314,"volume":1713,"transactions":9,"vwap":1574},"2025-10-31",15.67,7431000,{"date":1715,"open":1716,"high":1579,"low":1717,"close":1670,"change":1144,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1670},"2025-10-30",16.16,15.98,-1.29,7220800,{"date":1721,"open":1722,"high":1723,"low":1608,"close":1724,"change":952,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-10-29",17.040001,17.12,16.28,-5.68,11903200,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1106,"percent_change":1187,"volume":1733,"transactions":9,"vwap":1732},"2025-10-28",17.35,17.39,17.02,17.26,4569900,{"date":1735,"open":1730,"high":1736,"low":1737,"close":1738,"change":255,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-10-27",17.52,17.24,17.37,0.52,3483200,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":512,"percent_change":542,"volume":1747,"transactions":9,"vwap":1746},"2025-10-24",17.78,17.92,17.2,17.28,4279300,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":982,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-10-23",17.84,18,17.38,17.68,-0.79,3454800,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":659,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-10-22",17.5,18.25,17.45,17.82,1.54,6824900,{"date":1765,"open":1766,"high":1767,"low":1760,"close":1768,"change":533,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-10-21",17.49,17.72,17.55,0.86,4090400,{"date":1772,"open":1737,"high":1773,"low":1774,"close":1773,"change":424,"percent_change":86,"volume":1775,"transactions":9,"vwap":1773},"2025-10-20",17.4,17.18,2786000,{"date":1777,"open":1731,"high":1778,"low":1779,"close":1685,"change":861,"percent_change":340,"volume":1780,"transactions":9,"vwap":1685},"2025-10-17",17.25,16.99,3709500,{"date":1782,"open":1783,"high":1773,"low":1784,"close":1785,"change":751,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-10-16",17.31,16.95,17.19,-0.58,4450900,{"date":1789,"open":1758,"high":1790,"low":1745,"close":1791,"change":614,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-10-15",17.64,17.29,-1.31,2751700,{"date":1795,"open":1729,"high":1796,"low":1732,"close":1736,"change":550,"percent_change":1041,"volume":1797,"transactions":9,"vwap":1736},"2025-10-14",17.67,4471400,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":212,"percent_change":614,"volume":1804,"transactions":9,"vwap":1803},"2025-10-13",17.51,17.71,17.33,17.47,3646200,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1800,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1800},"2025-10-10",17.7,17.91,17.48,-0.62,-3.42,5657700,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":513,"volume":1820,"transactions":9,"vwap":1818},"2025-10-09",18.32,18.63,18.1,18.13,-0.66,3692900,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1825,"change":561,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-10-08",19.040001,18.77,18.79,-1,2906400,{"date":1829,"open":1830,"high":30,"low":1831,"close":1832,"change":751,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-10-07",19.14,18.91,18.98,-0.52,2703800,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1352,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-10-06",19.07,19.21,18.92,19.08,-1.5,3167000,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":776,"percent_change":957,"volume":1849,"transactions":9,"vwap":1848},"2025-10-03",19.42,19.61,19.28,19.37,2177200,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":340,"percent_change":1596,"volume":1856,"transactions":9,"vwap":1855},"2025-10-02",19.64,19.68,19.26,19.45,2310600,{"date":1858,"open":1846,"high":1859,"low":1860,"close":1861,"change":302,"percent_change":302,"volume":1862,"transactions":9,"vwap":1861},"2025-10-01",19.71,19.32,19.57,2835900,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1861,"change":659,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1861},"2025-09-30",19.22,19.58,19.12,1.4,3407100,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1874,"change":751,"percent_change":1833,"volume":1875,"transactions":9,"vwap":1874},"2025-09-29",19.49,19.049999,19.3,2804900,{"date":1877,"open":1878,"high":1872,"low":1879,"close":1880,"change":1575,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-09-26",19.25,19.11,19.4,0.99,2703500,{"date":1884,"open":1885,"high":1874,"low":1830,"close":1838,"change":751,"percent_change":1833,"volume":1886,"transactions":9,"vwap":1838},"2025-09-25",19.27,3269600,{"date":1888,"open":1889,"high":1872,"low":1890,"close":1891,"change":424,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-09-24",19.17,19.15,19.31,1.21,3357000,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1840,"change":1899,"percent_change":1438,"volume":1900,"transactions":9,"vwap":1840},"2025-09-23",19.48,19.69,19.059999,-0.39,2979500,{"date":1902,"open":1861,"high":1903,"low":1855,"close":1904,"change":212,"percent_change":1144,"volume":1905,"transactions":9,"vwap":1904},"2025-09-22",19.8,19.47,3443800,{"date":1907,"open":1908,"high":1908,"low":1904,"close":1909,"change":879,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-09-19",20.040001,19.51,-2.25,8853800,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":212,"percent_change":1032,"volume":1918,"transactions":9,"vwap":1917},"2025-09-18",20,20.29,19.92,19.96,3449900,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1914,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1914},"2025-09-17",20.08,20.4,19.87,-0.34,-1.67,7334900,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":392,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-09-16",20.3,20.44,20.1,20.34,0.64,3192400,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":464,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-09-15",20.66,20.76,20.15,20.21,-2.46,2828000,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1924,"percent_change":1280,"volume":1949,"transactions":9,"vwap":1948},"2025-09-12",20.98,21.24,20.7,20.72,2538100,{"date":1951,"open":1947,"high":1952,"low":1937,"close":1953,"change":156,"percent_change":1067,"volume":1954,"transactions":9,"vwap":1953},"2025-09-11",21.12,21.059999,3607300,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":708,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-09-10",20.41,20.78,20.38,20.71,0.83,5977800,{"date":1964,"open":1953,"high":1965,"low":1966,"close":1967,"change":282,"percent_change":371,"volume":1968,"transactions":9,"vwap":1967},"2025-09-09",21.07,20.53,20.54,3080000,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1965,"change":850,"percent_change":1145,"volume":1974,"transactions":9,"vwap":1965},"2025-09-08",21.52,21.71,20.86,3318400,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":702,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-09-05",21,21.55,20.9,21.53,3.01,4128000,{"date":1984,"open":1985,"high":1986,"low":1948,"close":1979,"change":116,"percent_change":716,"volume":1987,"transactions":9,"vwap":1979},"2025-09-04",20.94,20.97,5583500,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-09-03",21.88,21.94,20.65,20.91,-1.06,-4.82,6508000,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":1172,"percent_change":1561,"volume":2003,"transactions":9,"vwap":2002},"2025-09-02",22.02,22.17,21.9,21.97,3437400,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":587,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-08-29",22.22,22.42,22.13,22.27,0.36,3335600,{"date":2013,"open":2014,"high":2015,"low":2001,"close":2016,"change":759,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-08-28",22.54,22.56,22.19,-1.07,3261700,{"date":2020,"open":2021,"high":2022,"low":2006,"close":2023,"change":233,"percent_change":293,"volume":2024,"transactions":9,"vwap":2023},"2025-08-27",22.25,22.55,22.43,3457700,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":1924,"percent_change":1841,"volume":2031,"transactions":9,"vwap":2030},"2025-08-26",22.69,22.86,22.33,22.39,2448100,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":695,"percent_change":1561,"volume":2038,"transactions":9,"vwap":2037},"2025-08-25",23.01,23.059999,22.63,22.73,2607400,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":533,"percent_change":141,"volume":2045,"transactions":9,"vwap":2044},"2025-08-22",23,23.47,22.95,23.040001,5052700,{"date":2047,"open":2014,"high":2048,"low":2049,"close":2050,"change":1609,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-08-21",22.97,22.52,22.89,1.37,2927600,{"date":2054,"open":2055,"high":2056,"low":2014,"close":2057,"change":871,"percent_change":777,"volume":2058,"transactions":9,"vwap":2057},"2025-08-20",22.77,22.79,22.58,1869000,{"date":2060,"open":2061,"high":2055,"low":2062,"close":2063,"change":234,"percent_change":673,"volume":2064,"transactions":9,"vwap":2063},"2025-08-19",22.5,22.41,22.75,2932100,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":1032,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-08-18",22.47,22.61,22.28,22.32,-0.89,3815000,{"date":2074,"open":2075,"high":2076,"low":2030,"close":2049,"change":1106,"percent_change":1026,"volume":2077,"transactions":9,"vwap":2049},"2025-08-15",22.66,22.76,3972600,{"date":2079,"open":2076,"high":2050,"low":2080,"close":2036,"change":1026,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2036},"2025-08-14",22.38,-2.12,3459300,{"date":2084,"open":2076,"high":2085,"low":2068,"close":2086,"change":2087,"percent_change":1273,"volume":2088,"transactions":9,"vwap":2086},"2025-08-13",23.17,23.12,0.39,6532500,{"date":2090,"open":2091,"high":2076,"low":2092,"close":2037,"change":1307,"percent_change":486,"volume":2093,"transactions":9,"vwap":2037},"2025-08-12",22.36,22.21,1997000,{"date":2095,"open":2096,"high":2043,"low":2097,"close":2069,"change":850,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2069},"2025-08-11",22.83,22.059999,-2.02,3795000,{"date":2101,"open":2028,"high":2102,"low":2103,"close":2104,"change":751,"percent_change":522,"volume":2105,"transactions":9,"vwap":2104},"2025-08-08",22.9,22.7,22.74,2452800,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-08-07",22.14,22.92,21.96,22.84,0.93,4.24,4643400,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":1707,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-08-06",22.12,22.26,21.74,21.91,-1.48,2597300,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":534,"volume":2130,"transactions":9,"vwap":2128},"2025-08-05",21.98,22.4,21.79,22.24,0.28,2778300,{"date":2132,"open":2133,"high":2125,"low":2134,"close":2110,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2110},"2025-08-04",21.62,21.41,0.48,2.23,2105100,{"date":2139,"open":2023,"high":2067,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-08-01",21.46,21.48,-0.88,-3.94,5163100,{"date":2146,"open":2125,"high":2067,"low":2147,"close":2091,"change":222,"percent_change":1786,"volume":2148,"transactions":9,"vwap":2091},"2025-07-31",21.85,9371100,{"date":2150,"open":2151,"high":2028,"low":2006,"close":2152,"change":444,"percent_change":392,"volume":2153,"transactions":9,"vwap":2152},"2025-07-30",22.53,22.49,4442200,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-07-29",23.34,23.76,22.1,22.46,-0.67,-2.9,8069500,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":561,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-07-28",23.15,23.37,22.99,23.13,-0.81,3328700,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":330,"percent_change":971,"volume":2177,"transactions":9,"vwap":2176},"2025-07-25",23.33,23.4,23.049999,23.32,2920700,{"date":2179,"open":2180,"high":2157,"low":2181,"close":2182,"change":244,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-07-24",23.39,23.14,23.21,-1.36,2808400,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":1041,"percent_change":1005,"volume":2191,"transactions":9,"vwap":2190},"2025-07-23",23.28,23.55,23.19,23.53,3504100,{"date":2193,"open":2057,"high":2194,"low":2126,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-07-22",23.25,23.24,0.77,3.43,2657000,{"date":2200,"open":2063,"high":2055,"low":2007,"close":2067,"change":321,"percent_change":255,"volume":2201,"transactions":9,"vwap":2067},"2025-07-21",1763400,{"date":2203,"open":2076,"high":2076,"low":2069,"close":2204,"change":871,"percent_change":777,"volume":2205,"transactions":9,"vwap":2204},"2025-07-18",22.45,3481100,{"date":2207,"open":2208,"high":2209,"low":1999,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-07-17",22.049999,22.67,22.62,0.61,2.77,3641100,{"date":2215,"open":2216,"high":2006,"low":2127,"close":2217,"change":233,"percent_change":293,"volume":2218,"transactions":9,"vwap":2217},"2025-07-16",21.95,22.01,5179600,{"date":2220,"open":2080,"high":2126,"low":2216,"close":2002,"change":403,"percent_change":562,"volume":2221,"transactions":9,"vwap":2002},"2025-07-15",2145700,{"date":2223,"open":2224,"high":2159,"low":1999,"close":2070,"change":192,"percent_change":512,"volume":2225,"transactions":9,"vwap":2070},"2025-07-14",22.3,2021600,{"date":2227,"open":2091,"high":2022,"low":2158,"close":2062,"change":561,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2062},"2025-07-11",-0.84,2085000,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":1066,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-07-10",22.37,22.93,22.35,22.6,0.71,3464900,{"date":2239,"open":2158,"high":2067,"low":2110,"close":2240,"change":1388,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-07-09",22.44,1.68,3228100,{"date":2244,"open":2245,"high":2118,"low":2133,"close":2246,"change":1609,"percent_change":1396,"volume":2247,"transactions":9,"vwap":2246},"2025-07-08",21.73,22.07,2996800,{"date":2249,"open":2250,"high":2158,"low":2251,"close":2252,"change":455,"percent_change":1107,"volume":2253,"transactions":9,"vwap":2252},"2025-07-07",21.83,21.72,21.76,2584600,{"date":2255,"open":2256,"high":2006,"low":2257,"close":1999,"change":116,"percent_change":716,"volume":2258,"transactions":9,"vwap":1999},"2025-07-03",22,21.86,1874800,{"date":2260,"open":2261,"high":2097,"low":2262,"close":2263,"change":293,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-07-02",21.99,21.66,22.030001,0.82,3517000,{"date":2267,"open":1965,"high":2021,"low":2268,"close":2147,"change":136,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2147},"2025-07-01",21.02,3.7,4381700,{"date":2272,"open":1985,"high":2273,"low":1973,"close":1965,"change":550,"percent_change":766,"volume":2274,"transactions":9,"vwap":1965},"2025-06-30",21.18,2447300,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2268,"change":982,"percent_change":1819,"volume":2280,"transactions":9,"vwap":2268},"2025-06-27",21.23,21.29,20.87,5079300,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":212,"percent_change":561,"volume":2287,"transactions":9,"vwap":2286},"2025-06-26",21.3,21.45,21.040001,21.16,4180600,{"date":2289,"open":2290,"high":2134,"low":2285,"close":2291,"change":624,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-06-25",21.33,21.2,-1.72,3496600,{"date":2295,"open":2296,"high":2297,"low":1971,"close":2298,"change":321,"percent_change":255,"volume":2299,"transactions":9,"vwap":2298},"2025-06-24",21.69,21.82,21.57,2964400,{"date":2301,"open":2285,"high":2302,"low":1993,"close":1978,"change":941,"percent_change":570,"volume":2303,"transactions":9,"vwap":1978},"2025-06-23",21.58,2968800,{"date":2305,"open":2290,"high":2141,"low":2306,"close":2307,"change":340,"percent_change":1458,"volume":2308,"transactions":9,"vwap":2307},"2025-06-20",21.1,21.14,4330500,{"date":2310,"open":2286,"high":2311,"low":2286,"close":2312,"change":233,"percent_change":1575,"volume":2313,"transactions":9,"vwap":2312},"2025-06-18",21.65,21.26,3991500,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":695,"percent_change":983,"volume":2320,"transactions":9,"vwap":2319},"2025-06-17",21.35,21.54,21.21,21.22,3076400,{"date":2322,"open":2278,"high":2298,"low":1986,"close":1980,"change":234,"percent_change":2323,"volume":2324,"transactions":9,"vwap":1980},"2025-06-16",2.04,4018400,{"date":2326,"open":2278,"high":2302,"low":2327,"close":2306,"change":935,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2306},"2025-06-13",21.08,-2.63,3302200,{"date":2331,"open":2262,"high":2257,"low":2134,"close":2332,"change":25,"percent_change":1055,"volume":2333,"transactions":9,"vwap":2332},"2025-06-12",21.67,6102600,{"date":2335,"open":2336,"high":2336,"low":2337,"close":2147,"change":1187,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2147},"2025-06-11",22.48,21.7,-2.8,3807500,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2336,"change":766,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2336},"2025-06-10",22.34,22.65,22.29,1.08,3214900,{"date":2348,"open":2234,"high":2061,"low":2349,"close":2128,"change":116,"percent_change":212,"volume":2350,"transactions":9,"vwap":2128},"2025-06-09",22.16,2522500,{"date":2352,"open":2070,"high":2240,"low":2217,"close":2021,"change":310,"percent_change":702,"volume":2353,"transactions":9,"vwap":2021},"2025-06-06",1900200,{"date":2355,"open":2117,"high":2349,"low":2356,"close":2357,"change":392,"percent_change":1381,"volume":2358,"transactions":9,"vwap":2357},"2025-06-05",21.8,22.11,2540200,{"date":2360,"open":2118,"high":2234,"low":2002,"close":2125,"change":455,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2125},"2025-06-04",-1.17,2133300,{"date":2364,"open":2365,"high":2342,"low":2366,"close":2128,"change":475,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2128},"2025-06-03",21.81,21.64,1.51,2964700,{"date":2370,"open":2000,"high":2070,"low":2296,"close":2120,"change":695,"percent_change":1360,"volume":2371,"transactions":9,"vwap":2120},"2025-06-02",3084900,{"date":2373,"open":2374,"high":2224,"low":2097,"close":2006,"change":776,"percent_change":413,"volume":2375,"transactions":9,"vwap":2006},"2025-05-30",22.18,3589700,{"date":2377,"open":2336,"high":2057,"low":2357,"close":2224,"change":994,"percent_change":695,"volume":2378,"transactions":9,"vwap":2224},"2025-05-29",2701700,{"date":2380,"open":2381,"high":2109,"low":2021,"close":2232,"change":935,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2232},"2025-05-28",22.88,-2.48,3880300,{"date":2385,"open":2386,"high":2387,"low":2103,"close":2388,"change":156,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-05-27",22.8,23.08,22.94,1.55,3081800,{"date":2392,"open":2126,"high":2386,"low":2091,"close":2393,"change":454,"percent_change":222,"volume":2394,"transactions":9,"vwap":2393},"2025-05-23",22.59,3175600,{"date":2396,"open":2210,"high":2397,"low":2235,"close":2210,"change":561,"percent_change":1075,"volume":2398,"transactions":9,"vwap":2210},"2025-05-22",22.87,3458600,{"date":2400,"open":2401,"high":2168,"low":2386,"close":2402,"change":850,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-05-21",22.98,22.81,-1.98,1950500,{"date":2406,"open":2407,"high":2188,"low":2408,"close":2409,"change":577,"percent_change":1994,"volume":2410,"transactions":9,"vwap":2409},"2025-05-20",23.52,23.26,23.27,1851000,{"date":2412,"open":2173,"high":2413,"low":2414,"close":2407,"change":454,"percent_change":222,"volume":2415,"transactions":9,"vwap":2407},"2025-05-19",23.6,23.2,1678200,{"date":2417,"open":2409,"high":2418,"low":2035,"close":2188,"change":424,"percent_change":1881,"volume":2419,"transactions":9,"vwap":2188},"2025-05-16",23.63,2657500,{"date":2421,"open":2422,"high":2423,"low":2422,"close":2176,"change":322,"percent_change":827,"volume":2424,"transactions":9,"vwap":2176},"2025-05-15",23.09,23.51,2874900,{"date":2426,"open":2189,"high":2427,"low":2055,"close":2428,"change":982,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-05-14",23.41,23.11,-0.6,3966900,{"date":2432,"open":2433,"high":2434,"low":2401,"close":2194,"change":1575,"percent_change":2264,"volume":2435,"transactions":9,"vwap":2194},"2025-05-13",23.1,23.45,3188000,{"date":2437,"open":2402,"high":2189,"low":2210,"close":2035,"change":2196,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2035},"2025-05-12",3.45,3873300,{"date":2441,"open":2128,"high":2210,"low":2442,"close":2344,"change":212,"percent_change":25,"volume":2443,"transactions":9,"vwap":2344},"2025-05-09",22.15,2168200,{"date":2445,"open":2120,"high":2061,"low":2446,"close":2029,"change":2135,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2029},"2025-05-08",21.84,2.2,4041500,{"date":2450,"open":2097,"high":2092,"low":2356,"close":2147,"change":614,"percent_change":925,"volume":2451,"transactions":9,"vwap":2147},"2025-05-07",2702200,{"date":2453,"open":2454,"high":2021,"low":1952,"close":2455,"change":212,"percent_change":25,"volume":2456,"transactions":9,"vwap":2455},"2025-05-06",22.09,22.08,4001500,{"date":2458,"open":2459,"high":2152,"low":2459,"close":2117,"change":1609,"percent_change":1396,"volume":2460,"transactions":9,"vwap":2117},"2025-05-05",21.75,5018900,{"date":2462,"open":2459,"high":2000,"low":2134,"close":2365,"change":17,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2365},"2025-05-02",2.06,7739600,{"date":2466,"open":2467,"high":2092,"low":1973,"close":2468,"change":2143,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-05-01",21.39,21.37,-15.57,13794300,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":1707,"percent_change":1718,"volume":2477,"transactions":9,"vwap":2476},"2025-04-30",25.27,25.4,24.89,25.31,2443900,{"date":2479,"open":2480,"high":180,"low":2481,"close":2482,"change":146,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-04-29",25.3,25.21,25.64,1.26,2985300,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":1609,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-04-28",25.049999,25.53,25.030001,25.32,1.24,2247600,{"date":2494,"open":2473,"high":2473,"low":2495,"close":2496,"change":244,"percent_change":341,"volume":2497,"transactions":9,"vwap":2496},"2025-04-25",24.71,25.01,1977700,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":1066,"percent_change":1933,"volume":2504,"transactions":9,"vwap":2503},"2025-04-24",25.059999,25.36,24.99,25.33,2081500,{"date":2506,"open":2488,"high":180,"low":2507,"close":2508,"change":25,"percent_change":1509,"volume":2509,"transactions":9,"vwap":2508},"2025-04-23",24.88,25.17,2621100,{"date":184,"open":2511,"high":2512,"low":2511,"close":2513,"change":1216,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},24.6,25.48,25.35,3.05,2063200]