[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GRND":3,"homepage-market-summary":30,"stock-historical-GRND":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GRND","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},"Grindr Inc.","NYSE",null,"SERVICES-COMPUTER PROGRAMMING, DATA PROCESSING, ETC.","Grindr Inc is a social networking app for gay, bi, trans, and queer people. It is a social network that brings together gay and bisexual men who want to meet other men close to them in a completely discrete and anonymous way, without having to give any personal information or having to fill out a profile with confidential information in order to register.","178","West Hollywood, CA",false,{"close":16,"open":17,"high":18,"low":16,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},13.43,14.21,14.305,14.17,-0.74,-5.22,3244775.610229,32311,13.6766,18.4999,9.732,1748824.724765908,42.2,1436,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},25.13,1803897,658422481.191477,-32.68,"2025-04-22",[182,183,193,203,213,224,235,245,255,265,275,285,293,303,313,322,331,340,349,359,367,375,384,393,403,410,419,428,437,445,454,460,469,478,486,495,504,513,521,531,542,552,562,573,581,591,601,612,620,628,636,645,653,663,670,677,683,687,692,699,705,709,714,722,727,734,739,747,755,763,771,779,784,792,799,805,813,821,830,838,845,853,861,868,876,882,890,899,906,913,921,927,933,941,948,957,964,972,980,989,997,1004,1011,1016,1024,1032,1040,1046,1052,1059,1064,1068,1074,1080,1086,1090,1094,1098,1103,1106,1112,1119,1127,1135,1141,1148,1156,1162,1168,1176,1183,1190,1195,1200,1206,1212,1220,1224,1229,1236,1241,1248,1252,1257,1264,1270,1278,1284,1291,1298,1306,1311,1317,1320,1327,1334,1340,1346,1352,1358,1366,1374,1382,1389,1397,1404,1410,1417,1424,1430,1436,1440,1446,1451,1457,1462,1467,1471,1474,1479,1483,1488,1493,1497,1501,1506,1511,1514,1518,1524,1530,1534,1539,1545,1552,1557,1563,1570,1574,1578,1583,1587,1592,1597,1602,1609,1613,1617,1621,1625,1630,1634,1638,1644,1650,1657,1663,1667,1671,1675,1680,1685,1691,1698,1702,1707,1712,1716,1719,1723,1727,1732,1737,1745,1753,1759,1767,1770,1776,1780,1784,1789,1792,1796,1800,1803,1807,1812,1816,1821,1825,1831,1837,1842,1847,1851,1855,1858,1862,1868,1872,1877,1882,1886,1891,1896,1902,1906,1912,1917,1923,1931,1936,1941,1948,1951,1955,1959,1964,1970,1973,1976,1980,1987,1994,2001,2005,2011,2018,2024,2029,2038,2046,2052,2059,2063,2071,2078,2084,2091,2100,2107,2114,2122,2128,2134,2142,2149,2156,2165,2172,2179,2187,2193,2201,2208,2213,2218,2225,2230,2237,2242,2248,2255,2263,2268,2275,2283,2290,2297,2303,2310,2315,2320,2324,2333,2339,2346,2353,2359,2365,2370,2377,2384,2391,2398,2404,2409,2415,2421,2427,2433,2439,2447,2454,2460,2466,2472,2478,2485,2491,2498,2506,2514,2522],{"date":5,"open":17,"high":18,"low":16,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",15.675,15.9492,13.53,-1.26,-8.17,4679627.508532,43048,14.1839,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",16.41,15.18,15.43,-0.69,-4.28,2044700.091151,21530,15.5114,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",15.54,16.15,16.12,0.51,3.27,1620610.820398,16251,15.9841,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",15.7,15.895,15.57,15.61,-0.16,-1.01,1100434.520647,12187,15.7008,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",15.83,16.05,15.685,15.77,-0.1,-0.63,1412685.437387,13378,15.8529,{"date":236,"open":237,"high":238,"low":237,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",15.38,15.9,15.87,0.43,2.78,1547985.784214,18472,15.769,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",15.93,15.4,15.44,-0.52,-3.26,1321583.532908,16520,15.5033,{"date":256,"open":257,"high":258,"low":229,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",16.27,16.298,15.96,0.07,0.44,1546229.46986,16475,15.9586,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":53,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",15.65,15.99,15.5,15.89,3.18,1363155.553103,19036,15.8733,{"date":276,"open":277,"high":278,"low":279,"close":248,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",15.59,15.72,15.315,-0.05,-0.32,2329192.236236,21210,15.4496,{"date":286,"open":270,"high":270,"low":287,"close":288,"change":289,"percent_change":250,"volume":290,"transactions":291,"vwap":292},"2026-09-17",15.24,15.45,-0.08,1413381.527425,16883,15.4216,{"date":294,"open":295,"high":296,"low":279,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",15.32,15.84,15.53,0.18,1.17,1818665.557345,22195,15.5935,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",15.74,15.15,15.35,-0.38,-2.42,846178.045025,11785,15.351,{"date":314,"open":315,"high":316,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",15.3,15.73,0.45,2.95,1237508.918888,18900,15.5799,{"date":323,"open":197,"high":324,"low":325,"close":326,"change":230,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",15.52,15.245,15.28,-0.65,752428.612408,12175,15.3444,{"date":332,"open":333,"high":334,"low":335,"close":237,"change":317,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",15.04,15.46,14.96,3.01,1305615.543956,15770,15.3334,{"date":341,"open":249,"high":249,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",14.7,14.93,-0.53,-3.43,1980947.826707,18860,14.9063,{"date":350,"open":351,"high":352,"low":353,"close":334,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",15.25,15.625,14.99,0.21,1.38,1316252.816648,19345,15.4465,{"date":360,"open":197,"high":297,"low":361,"close":351,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",15.13,-0.41,-2.62,1119953.09847,15887,15.2393,{"date":368,"open":369,"high":369,"low":277,"close":370,"change":112,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",16.1,15.66,-0.06,542077.071574,9367,15.7118,{"date":376,"open":377,"high":378,"low":377,"close":379,"change":380,"percent_change":67,"volume":381,"transactions":382,"vwap":383},"2026-09-02",15.49,15.71,15.67,0.14,673415.567066,9456,15.6304,{"date":385,"open":386,"high":387,"low":388,"close":297,"change":389,"percent_change":142,"volume":390,"transactions":391,"vwap":392},"2026-09-01",15.39,15.68,15.33,0.05,982472.745877,13802,15.5312,{"date":394,"open":395,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-31",16,15.255,15.48,-0.11,-0.71,1421271.42703,15102,15.4647,{"date":404,"open":397,"high":270,"low":397,"close":277,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-28",0.24,1.56,923102.621088,11388,15.6467,{"date":411,"open":247,"high":412,"low":413,"close":307,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-27",15.955,15.305,-0.44,-2.79,1213053.754089,14956,15.4575,{"date":420,"open":269,"high":421,"low":269,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-26",15.885,15.79,0.1,0.64,1097044.152336,14717,15.7965,{"date":429,"open":217,"high":430,"low":397,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-25",15.911,15.69,0.11,0.71,1336245.415198,14663,15.6485,{"date":438,"open":439,"high":440,"low":297,"close":441,"change":389,"percent_change":142,"volume":442,"transactions":443,"vwap":444},"2026-08-24",15.6,15.98,15.58,951569.447265,14203,15.6376,{"date":446,"open":447,"high":448,"low":326,"close":297,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-21",15.34,15.92,-0.13,-0.83,1041522.099144,13146,15.5981,{"date":455,"open":456,"high":296,"low":397,"close":370,"change":260,"percent_change":317,"volume":457,"transactions":458,"vwap":459},"2026-08-20",15.51,1238631.508697,15383,15.6803,{"date":461,"open":462,"high":462,"low":463,"close":277,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-19",16.2,15.47,-0.37,-2.32,1199350.168746,15562,15.6432,{"date":470,"open":471,"high":395,"low":472,"close":259,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-18",15.78,15.62,0.15,0.95,1553639.921303,19289,15.8422,{"date":479,"open":440,"high":268,"low":197,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-17",15.81,-0.2,-1.25,1344801.268417,22335,15.8484,{"date":487,"open":395,"high":488,"low":239,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-14",16.35,16.01,0.26,1.65,1395660.739326,17725,16.0616,{"date":496,"open":247,"high":497,"low":307,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-13",16.03,15.75,-0.12,-0.76,2342465.939178,22632,15.7478,{"date":505,"open":506,"high":507,"low":397,"close":239,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-12",16.075,16.14,-0.36,-2.22,2521942.473927,23181,15.855,{"date":514,"open":515,"high":516,"low":448,"close":515,"change":499,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-11",16.23,16.535,-0.73,1589664.266226,17030,16.2094,{"date":522,"open":523,"high":524,"low":525,"close":488,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-10",16.33,17.23,16.22,-0.23,-1.39,1953390.319884,26270,16.4341,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-07",15.795,16.865,15.161,16.58,-0.57,-3.32,3002323.371808,35498,16.4954,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":231,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-06",17.36,17.68,17.12,17.15,-3.54,1955306.583854,24965,17.2551,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":219,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-05",17.9,17.99,17.5521,17.78,-0.89,1818669.371396,23384,17.7236,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-04",17.85,18.271,17.745,17.94,0.04,0.22,1810313.676659,26389,18.0352,{"date":574,"open":575,"high":25,"low":575,"close":554,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-03",17.5,0.56,3.23,2142089.078401,25021,18.0988,{"date":582,"open":583,"high":544,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-31",16.94,16.66,17.34,0.39,2.3,1615119.30049,16912,17.1548,{"date":592,"open":583,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-30",17.41,16.71,16.95,-0.26,-1.51,1814370.279268,20611,17.102,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-29",16.72,17.22,16.7,17.21,0.61,3.67,1544438.715602,18543,17.0499,{"date":613,"open":278,"high":584,"low":267,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-28",16.6,1.12,7.24,1842739.988181,21020,16.4459,{"date":621,"open":622,"high":378,"low":622,"close":397,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-27",15.19,0.63,4.24,2222261.605457,22807,15.5242,{"date":629,"open":353,"high":630,"low":631,"close":632,"change":473,"percent_change":89,"volume":633,"transactions":634,"vwap":635},"2026-07-24",15.14,14.745,14.85,1290036.303455,18130,14.8847,{"date":637,"open":638,"high":639,"low":640,"close":342,"change":641,"percent_change":355,"volume":642,"transactions":643,"vwap":644},"2026-07-23",14.5,14.83,14.1,0.2,1520215.274323,17779,14.5105,{"date":646,"open":351,"high":307,"low":647,"close":638,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-22",14.355,-0.6,-3.97,1816626.302305,21183,14.5769,{"date":654,"open":655,"high":370,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-21",15.21,14.84,15.1,-0.47,-3.02,1538823.350726,17991,15.1324,{"date":664,"open":287,"high":316,"low":655,"close":217,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-20",0.31,2.03,971014.571644,19316,15.5848,{"date":671,"open":456,"high":672,"low":353,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-07-17",15.525,15.26,-0.5,-3.17,1661300,{"date":678,"open":679,"high":207,"low":215,"close":680,"change":681,"percent_change":449,"volume":682,"transactions":9,"vwap":680},"2026-07-16",15.8,15.76,-0.02,1244400,{"date":684,"open":498,"high":685,"low":267,"close":471,"change":380,"percent_change":67,"volume":686,"transactions":9,"vwap":471},"2026-07-15",15.94,1443600,{"date":688,"open":269,"high":378,"low":689,"close":690,"change":112,"percent_change":371,"volume":691,"transactions":9,"vwap":690},"2026-07-14",15.105,15.64,1432100,{"date":693,"open":694,"high":440,"low":695,"close":267,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":267},"2026-07-13",15.86,15.555,-0.04,-0.25,1110600,{"date":700,"open":701,"high":701,"low":218,"close":431,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":431},"2026-07-10",16.25,-0.31,-1.94,1466200,{"date":706,"open":680,"high":707,"low":456,"close":395,"change":681,"percent_change":499,"volume":708,"transactions":9,"vwap":395},"2026-07-09",16.16,1939200,{"date":710,"open":315,"high":257,"low":315,"close":711,"change":240,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-07-08",16.02,2.76,3228000,{"date":715,"open":716,"high":717,"low":718,"close":277,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":277},"2026-07-07",16.19,16.36,15.545,-0.33,-2.07,1657900,{"date":723,"open":215,"high":488,"low":397,"close":448,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":448},"2026-07-06",-0.14,-0.87,1599700,{"date":728,"open":307,"high":515,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-02",15.215,16.059999,0.37,2.36,1657800,{"date":735,"open":326,"high":717,"low":326,"close":431,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":431},"2026-07-01",1.32,9.19,4333200,{"date":740,"open":741,"high":742,"low":19,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-30",14.28,14.66,14.37,-0.07,-0.48,903400,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":423,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-06-29",14.4,14.985,14.36,14.44,0.7,1878300,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":132,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-06-26",13.63,14.465,13.585,14.34,5.75,2515200,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":147,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-06-25",13.14,13.81,13.03,13.56,2.88,1636600,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":568,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-24",13.32,13.645,13.05,13.18,0.3,1027100,{"date":780,"open":775,"high":781,"low":782,"close":765,"change":112,"percent_change":289,"volume":783,"transactions":9,"vwap":765},"2026-06-23",13.535,12.98,1423500,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":481,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-22",13.13,13.255,12.94,13.15,-1.5,1448600,{"date":793,"open":16,"high":794,"low":795,"close":796,"change":260,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-18",13.5,12.97,13.35,0.53,1986200,{"date":800,"open":801,"high":794,"low":802,"close":803,"change":289,"percent_change":648,"volume":804,"transactions":9,"vwap":803},"2026-06-17",13.17,12.99,13.28,1405600,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":38,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-16",12.59,13.49,12.48,13.36,5.78,3142400,{"date":814,"open":815,"high":816,"low":815,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-15",11.81,12.698,12.63,0.99,8.51,2239300,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-12",11.58,11.85,11.445,11.64,0.17,1.48,1410300,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":398,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-11",11.49,12.06,11.29,11.47,-0.95,2102000,{"date":839,"open":840,"high":841,"low":842,"close":823,"change":641,"percent_change":843,"volume":844,"transactions":9,"vwap":823},"2026-06-10",11.55,11.675,11.2,1.76,1561000,{"date":846,"open":847,"high":848,"low":847,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-09",10.98,11.407,11.38,0.34,3.08,1273800,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":380,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-08",10.74,11.16,10.5,11.04,1.28,1410400,{"date":862,"open":863,"high":864,"low":863,"close":865,"change":641,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-05",10.72,11.025,10.9,1.87,2028800,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":481,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-04",10.83,11.18,10.3,10.7,-1.83,1760600,{"date":877,"open":823,"high":823,"low":878,"close":865,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":865},"2026-06-03",10.79,-0.81,-6.92,3035700,{"date":883,"open":884,"high":809,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-02",12.41,11.6,11.71,-0.91,-7.21,2386800,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-01",12.46,12.78,12.35,12.62,0.12,0.96,1253600,{"date":900,"open":901,"high":795,"low":894,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-29",12.95,12.5,-0.4,-3.1,1777900,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":827,"percent_change":82,"volume":912,"transactions":9,"vwap":911},"2026-05-28",12.75,13.07,12.64,12.9,1632200,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":289,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-05-27",12.74,12.96,12.535,12.73,-0.62,1030000,{"date":922,"open":923,"high":924,"low":893,"close":925,"change":724,"percent_change":73,"volume":926,"transactions":9,"vwap":925},"2026-05-26",13,13.21,12.81,1829500,{"date":928,"open":802,"high":929,"low":930,"close":901,"change":896,"percent_change":931,"volume":932,"transactions":9,"vwap":901},"2026-05-22",13.19,12.86,0.94,969300,{"date":934,"open":795,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-21",13.055,12.825,12.83,-0.28,-2.14,1234900,{"date":942,"open":943,"high":773,"low":944,"close":945,"change":946,"percent_change":473,"volume":947,"transactions":9,"vwap":945},"2026-05-20",13.06,12.965,13.11,0.02,1440400,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-19",13.59,13.605,13.075,13.09,-0.61,-4.45,1620800,{"date":958,"open":959,"high":960,"low":959,"close":961,"change":777,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-05-18",13.45,13.9,13.7,2.24,1249100,{"date":965,"open":966,"high":967,"low":773,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-15",13.705,13.93,13.4,-0.45,-3.25,2308900,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":500,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-14",14.56,14.615,13.83,13.85,-5.2,1407900,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-13",14,14.64,13.78,14.61,0.52,3.69,2241600,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":414,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-12",14.55,14.77,13.95,14.09,-3.03,1520300,{"date":998,"open":999,"high":999,"low":741,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-11",15.08,14.53,-0.56,-3.71,2396900,{"date":1005,"open":1006,"high":196,"low":1007,"close":1008,"change":859,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-08",14.76,13.92,15.09,9.27,5924700,{"date":1012,"open":1013,"high":967,"low":1013,"close":766,"change":142,"percent_change":1014,"volume":1015,"transactions":9,"vwap":766},"2026-05-07",13.51,2.37,1860800,{"date":1017,"open":1018,"high":1019,"low":1020,"close":808,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":808},"2026-05-06",13.73,13.756,13.22,-0.3,-2.18,1925400,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":380,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-05",13.67,13.98,13.591,13.79,1.03,1063500,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":449,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-04",13.84,13.99,13.46,13.65,-0.94,967900,{"date":1041,"open":1013,"high":1029,"low":1042,"close":984,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":984},"2026-05-01",13.38,0.41,3.07,1043300,{"date":1047,"open":1020,"high":1013,"low":909,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-04-30",13.37,0.08,0.6,733100,{"date":1053,"open":1048,"high":1054,"low":924,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-29",13.47,13.29,-0.15,-1.12,867700,{"date":1060,"open":16,"high":1061,"low":767,"close":1062,"change":398,"percent_change":879,"volume":1063,"transactions":9,"vwap":1062},"2026-04-28",13.55,13.44,887900,{"date":1065,"open":1066,"high":960,"low":1066,"close":1061,"change":260,"percent_change":986,"volume":1067,"transactions":9,"vwap":1061},"2026-04-27",13.41,926700,{"date":1069,"open":945,"high":1070,"low":802,"close":1071,"change":127,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-04-24",13.54,13.48,3.06,1027700,{"date":1075,"open":1076,"high":1076,"low":788,"close":1077,"change":464,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-04-23",13.3,13.08,-2.75,588500,{"date":1081,"open":810,"high":1082,"low":924,"close":959,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":959},"2026-04-22",13.515,0.16,1.2,660700,{"date":1087,"open":796,"high":794,"low":1088,"close":1055,"change":744,"percent_change":250,"volume":1089,"transactions":9,"vwap":1055},"2026-04-21",13.2,852200,{"date":1091,"open":923,"high":1048,"low":923,"close":810,"change":827,"percent_change":1092,"volume":1093,"transactions":9,"vwap":810},"2026-04-20",1.29,700900,{"date":1095,"open":916,"high":803,"low":902,"close":929,"change":122,"percent_change":1096,"volume":1097,"transactions":9,"vwap":929},"2026-04-17",1.93,1277500,{"date":1099,"open":909,"high":1088,"low":1100,"close":788,"change":1101,"percent_change":1101,"volume":1102,"transactions":9,"vwap":788},"2026-04-16",12.87,0,1791800,{"date":1104,"open":915,"high":929,"low":817,"close":788,"change":777,"percent_change":1014,"volume":1105,"transactions":9,"vwap":788},"2026-04-15",1746300,{"date":1107,"open":1108,"high":1109,"low":1110,"close":910,"change":696,"percent_change":281,"volume":1111,"transactions":9,"vwap":910},"2026-04-14",12.715,12.816,12.53,986000,{"date":1113,"open":1114,"high":908,"low":1115,"close":1116,"change":1050,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-13",12.15,11.99,12.68,4.97,1317700,{"date":1120,"open":1115,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-10",12.11,11.88,12.08,0.09,0.75,1097600,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1115,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1115},"2026-04-09",12.22,12.275,11.87,-0.27,-2.2,1011200,{"date":1136,"open":807,"high":807,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-08",12.26,-0.03,-0.24,776700,{"date":1142,"open":1143,"high":1144,"low":815,"close":1145,"change":142,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-07",11.94,12.31,12.29,2.67,1058400,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-06",12.17,12.34,11.97,-0.18,-1.48,995000,{"date":1157,"open":1158,"high":1129,"low":1159,"close":1114,"change":641,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1114},"2026-04-02",11.98,11.79,1.67,997700,{"date":1163,"open":1150,"high":1164,"low":1159,"close":1165,"change":724,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-01",12.21,11.95,-1.16,1297800,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1139,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-03-31",12.38,12.525,12.04,12.09,-1.95,1405700,{"date":1177,"open":1178,"high":809,"low":1179,"close":1180,"change":398,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-30",12.3,12.05,12.33,-0.88,1523700,{"date":1184,"open":809,"high":1185,"low":1186,"close":1187,"change":1056,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-03-27",12.69,12.28,12.44,-1.19,1473100,{"date":1191,"open":1192,"high":911,"low":1186,"close":807,"change":827,"percent_change":1193,"volume":1194,"transactions":9,"vwap":807},"2026-03-26",12.42,1.37,1309100,{"date":1196,"open":1197,"high":892,"low":1121,"close":1192,"change":850,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1192},"2026-03-25",12.32,2.81,1527400,{"date":1201,"open":1202,"high":1203,"low":1165,"close":1123,"change":1001,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1123},"2026-03-24",12.555,12.6,-4.43,1268500,{"date":1207,"open":1170,"high":1208,"low":1209,"close":910,"change":1124,"percent_change":1210,"volume":1211,"transactions":9,"vwap":910},"2026-03-23",12.84,12.1,0.72,1293400,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":405,"volume":1219,"transactions":9,"vwap":1217},"2026-03-20",12.49,12.65,12.334,12.55,0.03,1352200,{"date":1221,"open":1185,"high":915,"low":1180,"close":1222,"change":568,"percent_change":142,"volume":1223,"transactions":9,"vwap":1222},"2026-03-19",12.52,1015300,{"date":1225,"open":1226,"high":1215,"low":1144,"close":809,"change":1227,"percent_change":1049,"volume":1228,"transactions":9,"vwap":809},"2026-03-18",12.37,0.01,994300,{"date":1230,"open":1151,"high":1231,"low":1197,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-17",12.7,12.47,0.13,1.05,917300,{"date":1237,"open":1165,"high":1238,"low":1122,"close":1151,"change":1043,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1151},"2026-03-16",12.51,3.44,1683700,{"date":1242,"open":1243,"high":894,"low":1244,"close":1245,"change":1139,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-13",12.18,11.9,11.93,-1.97,849000,{"date":1249,"open":1129,"high":894,"low":1250,"close":1150,"change":696,"percent_change":719,"volume":1251,"transactions":9,"vwap":1150},"2026-03-12",11.8,1486400,{"date":1253,"open":1165,"high":1137,"low":1254,"close":1164,"change":777,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1164},"2026-03-11",11.77,2.52,2220600,{"date":1258,"open":1259,"high":833,"low":1260,"close":1261,"change":744,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-10",12,11.73,11.91,-0.58,1315000,{"date":1265,"open":1266,"high":1179,"low":1267,"close":1158,"change":731,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1158},"2026-03-09",11.53,11.46,3.19,2334800,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":681,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-06",11.65,11.7,11.4,11.61,-0.17,1503900,{"date":1279,"open":871,"high":1280,"low":871,"close":1281,"change":586,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-05",11.72,11.63,3.47,1117900,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":289,"percent_change":399,"volume":1290,"transactions":9,"vwap":1289},"2026-03-04",11.31,11.45,11.14,11.24,1044400,{"date":1292,"open":1274,"high":1267,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-03",10.76,11.32,-0.19,-1.65,1678700,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1233,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-02",11.27,11.75,11.085,11.51,1.14,1777000,{"date":1307,"open":1308,"high":824,"low":847,"close":849,"change":719,"percent_change":1309,"volume":1310,"transactions":9,"vwap":849},"2026-02-27",11.82,-2.82,2636000,{"date":1312,"open":1313,"high":1314,"low":856,"close":886,"change":797,"percent_change":1315,"volume":1316,"transactions":9,"vwap":886},"2026-02-26",11.25,11.815,4.74,2606100,{"date":1318,"open":871,"high":1287,"low":858,"close":871,"change":744,"percent_change":919,"volume":1319,"transactions":9,"vwap":871},"2026-02-25",1748600,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1313,"change":112,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1313},"2026-02-24",11.01,11.41,10.95,-0.09,1264500,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":946,"percent_change":298,"volume":1333,"transactions":9,"vwap":1332},"2026-02-23",11.17,11.57,11.12,11.26,2062100,{"date":1335,"open":1336,"high":1289,"low":1336,"close":1289,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1289},"2026-02-20",10.67,0.36,3.31,1749800,{"date":1341,"open":1336,"high":1324,"low":1342,"close":1343,"change":1083,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-02-19",10.495,10.88,1.49,1980900,{"date":1347,"open":1348,"high":1349,"low":1350,"close":863,"change":777,"percent_change":769,"volume":1351,"transactions":9,"vwap":863},"2026-02-18",10.32,10.815,10.24,1868700,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1355,"change":850,"percent_change":88,"volume":1357,"transactions":9,"vwap":1355},"2026-02-17",10.01,10.42,9.92,1140600,{"date":1359,"open":1360,"high":1361,"low":1356,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-02-13",9.96,10.195,10.08,0.23,2.34,937800,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":674,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-02-12",10.36,10.38,9.84,9.85,-4.83,1459100,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":362,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-02-11",10.8,10.81,10.12,10.35,-3.81,1161200,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1293,"change":122,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1293},"2026-02-10",10.62,10.91,10.43,2.38,1485600,{"date":1390,"open":1391,"high":855,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-02-09",10.18,10.05,10.51,0.28,2.74,1389200,{"date":1398,"open":1399,"high":1400,"low":26,"close":1401,"change":665,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-02-06",10,10.245,10.23,3.12,2840900,{"date":1405,"open":1406,"high":872,"low":1407,"close":1356,"change":308,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1356},"2026-02-05",10.28,9.87,-3.69,2761200,{"date":1411,"open":1412,"high":1413,"low":1414,"close":872,"change":1295,"percent_change":1415,"volume":1416,"transactions":9,"vwap":872},"2026-02-04",10.52,10.55,9.955,-1.81,2838900,{"date":1418,"open":865,"high":858,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-02-03",10.44,10.49,-0.51,-4.64,3371500,{"date":1425,"open":871,"high":1426,"low":847,"close":1427,"change":281,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-02-02",11.33,11,-2.83,1803300,{"date":1431,"open":1432,"high":1330,"low":1433,"close":1294,"change":596,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1294},"2026-01-30",11.42,11.11,-2.25,1939500,{"date":1437,"open":1303,"high":1275,"low":1286,"close":823,"change":696,"percent_change":1438,"volume":1439,"transactions":9,"vwap":823},"2026-01-29",-0.34,1387900,{"date":1441,"open":1442,"high":1443,"low":885,"close":1444,"change":398,"percent_change":1038,"volume":1445,"transactions":9,"vwap":1444},"2026-01-28",11.78,12.0050001,11.62,1004600,{"date":1447,"open":1261,"high":1165,"low":1448,"close":1260,"change":1139,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1260},"2026-01-27",11.52,-2.01,1778700,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1152,"change":946,"percent_change":827,"volume":1456,"transactions":9,"vwap":1152},"2026-01-26",11.86,12.045,11.837,1338000,{"date":1458,"open":1459,"high":1172,"low":1460,"close":1165,"change":1138,"percent_change":697,"volume":1461,"transactions":9,"vwap":1165},"2026-01-23",11.96,11.67,1168900,{"date":1463,"open":1259,"high":1464,"low":1465,"close":1158,"change":568,"percent_change":850,"volume":1466,"transactions":9,"vwap":1158},"2026-01-22",12.125,11.895,1066600,{"date":1468,"open":1123,"high":1469,"low":1261,"close":1143,"change":398,"percent_change":887,"volume":1470,"transactions":9,"vwap":1143},"2026-01-21",12.25,1665300,{"date":1472,"open":1115,"high":1186,"low":1131,"close":1179,"change":1325,"percent_change":20,"volume":1473,"transactions":9,"vwap":1179},"2026-01-20",1707300,{"date":1475,"open":894,"high":1226,"low":1476,"close":1477,"change":938,"percent_change":1434,"volume":1478,"transactions":9,"vwap":1477},"2026-01-16",12.071,12.14,1269200,{"date":1480,"open":1481,"high":1185,"low":1170,"close":1192,"change":938,"percent_change":1133,"volume":1482,"transactions":9,"vwap":1192},"2026-01-15",12.67,988900,{"date":1484,"open":943,"high":943,"low":817,"close":1231,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1231},"2026-01-14",-0.46,-3.5,1583700,{"date":1489,"open":953,"high":803,"low":1490,"close":1491,"change":568,"percent_change":777,"volume":1492,"transactions":9,"vwap":1491},"2026-01-13",13.01,13.16,809700,{"date":1494,"open":789,"high":1055,"low":909,"close":1495,"change":230,"percent_change":500,"volume":1496,"transactions":9,"vwap":1495},"2026-01-12",13.12,1101400,{"date":1498,"open":1020,"high":1499,"low":1077,"close":1020,"change":946,"percent_change":473,"volume":1500,"transactions":9,"vwap":1020},"2026-01-09",13.34,1653600,{"date":1502,"open":776,"high":1503,"low":1504,"close":1088,"change":1138,"percent_change":526,"volume":1505,"transactions":9,"vwap":1088},"2026-01-08",13.275,12.952,895600,{"date":1507,"open":765,"high":1503,"low":1508,"close":1509,"change":260,"percent_change":797,"volume":1510,"transactions":9,"vwap":1509},"2026-01-07",12.885,13.23,815400,{"date":1512,"open":1499,"high":1048,"low":930,"close":1491,"change":398,"percent_change":450,"volume":1513,"transactions":9,"vwap":1491},"2026-01-06",1347900,{"date":1515,"open":1055,"high":950,"low":1516,"close":1516,"change":696,"percent_change":1021,"volume":1517,"transactions":9,"vwap":1516},"2026-01-05",13.27,1225800,{"date":1519,"open":1520,"high":984,"low":1516,"close":1521,"change":526,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-01-02",13.66,13.31,-1.7,1310900,{"date":1525,"open":1526,"high":1527,"low":1509,"close":1070,"change":1233,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1070},"2025-12-31",13.335,13.565,0.97,1182200,{"date":1531,"open":1532,"high":794,"low":1532,"close":1066,"change":1101,"percent_change":1101,"volume":1533,"transactions":9,"vwap":1066},"2025-12-30",13.24,1147800,{"date":1535,"open":796,"high":794,"low":1536,"close":1066,"change":289,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1066},"2025-12-29",13.33,-0.59,944500,{"date":1540,"open":1541,"high":1542,"low":1066,"close":808,"change":1056,"percent_change":1543,"volume":1544,"transactions":9,"vwap":808},"2025-12-26",13.6,13.615,-1.1,987500,{"date":1546,"open":1547,"high":1548,"low":1527,"close":1549,"change":1276,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2025-12-24",13.75,13.825,13.64,-1.23,465700,{"date":1553,"open":1554,"high":1555,"low":1547,"close":766,"change":289,"percent_change":1262,"volume":1556,"transactions":9,"vwap":766},"2025-12-23",13.82,14.03,1174800,{"date":1558,"open":1559,"high":1560,"low":984,"close":1561,"change":1101,"percent_change":1101,"volume":1562,"transactions":9,"vwap":1561},"2025-12-22",13.94,14.24,13.89,1050900,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1561,"change":641,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1561},"2025-12-19",13.69,13.91,13.675,1.46,1773300,{"date":1571,"open":1565,"high":977,"low":1572,"close":1565,"change":423,"percent_change":159,"volume":1573,"transactions":9,"vwap":1565},"2025-12-18",13.575,1697700,{"date":1575,"open":776,"high":1554,"low":776,"close":950,"change":354,"percent_change":1576,"volume":1577,"transactions":9,"vwap":950},"2025-12-17",1.57,1742200,{"date":1579,"open":775,"high":968,"low":1580,"close":1042,"change":777,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1042},"2025-12-16",12.922,2.29,792100,{"date":1584,"open":1088,"high":1585,"low":930,"close":1077,"change":481,"percent_change":597,"volume":1586,"transactions":9,"vwap":1077},"2025-12-15",13.235,1137400,{"date":1588,"open":977,"high":1589,"low":1516,"close":803,"change":250,"percent_change":1590,"volume":1591,"transactions":9,"vwap":803},"2025-12-12",13.88,-3.77,1309000,{"date":1593,"open":1594,"high":1559,"low":1061,"close":1595,"change":423,"percent_change":38,"volume":1596,"transactions":9,"vwap":1595},"2025-12-11",13.62,13.8,1276100,{"date":1598,"open":959,"high":1599,"low":16,"close":961,"change":1394,"percent_change":1600,"volume":1601,"transactions":9,"vwap":961},"2025-12-10",13.875,2.09,1479600,{"date":1603,"open":1604,"high":1070,"low":1605,"close":1606,"change":1325,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-12-09",13.39,13.243,13.42,-0.67,896200,{"date":1610,"open":1611,"high":1595,"low":794,"close":1013,"change":946,"percent_change":473,"volume":1612,"transactions":9,"vwap":1013},"2025-12-08",13.77,960900,{"date":1614,"open":1559,"high":1035,"low":1036,"close":808,"change":724,"percent_change":1615,"volume":1616,"transactions":9,"vwap":808},"2025-12-05",-1.03,1293300,{"date":1618,"open":1054,"high":757,"low":1020,"close":757,"change":896,"percent_change":1619,"volume":1620,"transactions":9,"vwap":757},"2025-12-04",0.89,1224800,{"date":1622,"open":1594,"high":966,"low":789,"close":1013,"change":208,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1013},"2025-12-03",3.92,2039100,{"date":1626,"open":1208,"high":1627,"low":1628,"close":923,"change":473,"percent_change":299,"volume":1629,"transactions":9,"vwap":923},"2025-12-02",13.04,12.797,1005800,{"date":1631,"open":1231,"high":1490,"low":1185,"close":1632,"change":946,"percent_change":1083,"volume":1633,"transactions":9,"vwap":1632},"2025-12-01",12.85,1329400,{"date":1635,"open":788,"high":943,"low":918,"close":937,"change":398,"percent_change":1636,"volume":1637,"transactions":9,"vwap":937},"2025-11-28",-0.85,960800,{"date":1639,"open":1481,"high":1077,"low":1640,"close":788,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":788},"2025-11-26",12.61,0.33,2.62,1832300,{"date":1645,"open":1469,"high":1646,"low":1647,"close":1640,"change":317,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1640},"2025-11-25",12.76,12.105,3.7,2313500,{"date":1651,"open":1481,"high":1652,"low":815,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-11-24",12.77,12.16,-1.68,-12.14,5518700,{"date":1658,"open":1029,"high":1659,"low":1660,"close":1034,"change":432,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1034},"2025-11-21",14.01,13.61,0.8,1004800,{"date":1664,"open":1027,"high":1665,"low":1541,"close":1018,"change":289,"percent_change":1262,"volume":1666,"transactions":9,"vwap":1018},"2025-11-20",14.13,1107800,{"date":1668,"open":976,"high":1589,"low":1026,"close":766,"change":449,"percent_change":1669,"volume":1670,"transactions":9,"vwap":766},"2025-11-19",-0.93,977800,{"date":1672,"open":1061,"high":19,"low":808,"close":1559,"change":260,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1559},"2025-11-18",0.5,2262500,{"date":1676,"open":982,"high":17,"low":1660,"close":1677,"change":724,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-11-17",13.87,-1,1272400,{"date":1681,"open":994,"high":1682,"low":1561,"close":1659,"change":464,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1659},"2025-11-14",14.32,-2.57,1881900,{"date":1686,"open":1687,"high":1687,"low":751,"close":1688,"change":903,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-11-13",14.72,14.38,-2.71,1235700,{"date":1692,"open":1008,"high":1693,"low":1694,"close":1695,"change":281,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-11-12",15.17,14.57,14.78,-2.12,1740300,{"date":1699,"open":657,"high":388,"low":1700,"close":657,"change":744,"percent_change":1485,"volume":1701,"transactions":9,"vwap":657},"2025-11-11",14.8,1977900,{"date":1703,"open":657,"high":1704,"low":1705,"close":1693,"change":1049,"percent_change":797,"volume":1706,"transactions":9,"vwap":1693},"2025-11-10",15.442,15,2135600,{"date":1708,"open":1709,"high":277,"low":751,"close":1008,"change":1710,"percent_change":858,"volume":1711,"transactions":9,"vwap":1008},"2025-11-07",14.81,1.5,3688100,{"date":1713,"open":1521,"high":1611,"low":1627,"close":950,"change":127,"percent_change":1714,"volume":1715,"transactions":9,"vwap":950},"2025-11-06",3.03,3925600,{"date":1717,"open":1088,"high":950,"low":923,"close":929,"change":112,"percent_change":289,"volume":1718,"transactions":9,"vwap":929},"2025-11-05",1543500,{"date":1720,"open":1066,"high":1026,"low":1088,"close":1088,"change":674,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1088},"2025-11-04",-3.65,1300400,{"date":1724,"open":961,"high":960,"low":1013,"close":961,"change":219,"percent_change":1725,"volume":1726,"transactions":9,"vwap":961},"2025-11-03",-1.15,1372400,{"date":1728,"open":982,"high":17,"low":977,"close":1729,"change":1138,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-10-31",13.86,-0.22,1621300,{"date":1733,"open":1700,"high":1700,"low":1561,"close":1561,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1561},"2025-10-30",-0.97,-6.53,2145600,{"date":1738,"open":1739,"high":1740,"low":967,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-10-29",14.11,14.895,14.86,0.81,5.77,2341500,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1132,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-10-28",14.42,14.843,14.02,14.05,-1.89,2538600,{"date":1754,"open":1008,"high":1755,"low":1756,"close":1682,"change":20,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1682},"2025-10-27",15.2,14.112,-4.91,4345000,{"date":1760,"open":991,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-10-24",16.219,14.45,15.06,2.39,18.86,11484300,{"date":1768,"open":908,"high":1208,"low":895,"close":1481,"change":499,"percent_change":1038,"volume":1769,"transactions":9,"vwap":1481},"2025-10-23",1335300,{"date":1771,"open":786,"high":786,"low":1772,"close":1773,"change":308,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-10-22",12.625,12.79,-2.89,1540300,{"date":1777,"open":937,"high":968,"low":1773,"close":801,"change":142,"percent_change":1778,"volume":1779,"transactions":9,"vwap":801},"2025-10-21",2.49,3089300,{"date":1781,"open":782,"high":1782,"low":1108,"close":1632,"change":398,"percent_change":1636,"volume":1783,"transactions":9,"vwap":1632},"2025-10-20",13.155,2435100,{"date":1785,"open":1786,"high":1554,"low":930,"close":916,"change":1363,"percent_change":1787,"volume":1788,"transactions":9,"vwap":916},"2025-10-17",12.91,1.81,4815500,{"date":1790,"open":915,"high":943,"low":902,"close":918,"change":1227,"percent_change":1049,"volume":1791,"transactions":9,"vwap":918},"2025-10-16",2526800,{"date":1793,"open":945,"high":1036,"low":1116,"close":1794,"change":681,"percent_change":219,"volume":1795,"transactions":9,"vwap":1794},"2025-10-15",12.72,4210300,{"date":1797,"open":1541,"high":1037,"low":1122,"close":915,"change":674,"percent_change":1798,"volume":1799,"transactions":9,"vwap":915},"2025-10-14",-3.78,7537800,{"date":1801,"open":1123,"high":976,"low":824,"close":1532,"change":859,"percent_change":873,"volume":1802,"transactions":9,"vwap":1532},"2025-10-13",10000500,{"date":1804,"open":1214,"high":917,"low":1260,"close":1459,"change":308,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1459},"2025-10-10",-3.08,3414100,{"date":1808,"open":765,"high":1809,"low":1144,"close":1151,"change":879,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1151},"2025-10-09",13.185,-6.16,2336800,{"date":1813,"open":1547,"high":1029,"low":786,"close":789,"change":1262,"percent_change":1814,"volume":1815,"transactions":9,"vwap":789},"2025-10-08",-4.22,1864800,{"date":1817,"open":994,"high":1818,"low":1819,"close":1018,"change":464,"percent_change":363,"volume":1820,"transactions":9,"vwap":1018},"2025-10-07",14.135,13.52,2621300,{"date":1822,"open":1823,"high":749,"low":993,"close":640,"change":696,"percent_change":938,"volume":1824,"transactions":9,"vwap":640},"2025-10-06",14.25,1908200,{"date":1826,"open":1741,"high":1827,"low":1555,"close":1828,"change":919,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-10-03",14.905,14.14,-4.2,1870100,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1006,"change":499,"percent_change":879,"volume":1836,"transactions":9,"vwap":1006},"2025-10-02",14.75,14.815,14.425,2105300,{"date":1838,"open":306,"high":1839,"low":1834,"close":1840,"change":724,"percent_change":1669,"volume":1841,"transactions":9,"vwap":1840},"2025-10-01",15.27,14.88,1476100,{"date":1843,"open":690,"high":226,"low":1844,"close":1844,"change":399,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-09-30",15.02,-4.51,1327600,{"date":1848,"open":296,"high":1849,"low":267,"close":316,"change":1227,"percent_change":107,"volume":1850,"transactions":9,"vwap":316},"2025-09-29",15.95,1581700,{"date":1852,"open":1853,"high":716,"low":278,"close":278,"change":696,"percent_change":697,"volume":1854,"transactions":9,"vwap":278},"2025-09-26",15.88,2248600,{"date":1856,"open":226,"high":685,"low":205,"close":680,"change":1295,"percent_change":1188,"volume":1857,"transactions":9,"vwap":680},"2025-09-25",1914500,{"date":1859,"open":369,"high":1860,"low":685,"close":1849,"change":1325,"percent_change":1001,"volume":1861,"transactions":9,"vwap":1849},"2025-09-24",16.4,1599800,{"date":1863,"open":206,"high":1864,"low":259,"close":1865,"change":744,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-09-23",16.51,16.040001,-0.43,1842400,{"date":1869,"open":259,"high":1870,"low":215,"close":1871,"change":896,"percent_change":1125,"volume":1015,"transactions":9,"vwap":1871},"2025-09-22",16.13,16.11,{"date":1873,"open":270,"high":1874,"low":239,"close":268,"change":1233,"percent_change":1875,"volume":1876,"transactions":9,"vwap":268},"2025-09-19",16.208,0.82,3493200,{"date":1878,"open":690,"high":1879,"low":297,"close":694,"change":142,"percent_change":1880,"volume":1881,"transactions":9,"vwap":694},"2025-09-18",15.97,2.06,2118300,{"date":1883,"open":441,"high":370,"low":447,"close":205,"change":1295,"percent_change":1884,"volume":1885,"transactions":9,"vwap":205},"2025-09-17",-1.21,1263400,{"date":1887,"open":288,"high":471,"low":72,"close":316,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":316},"2025-09-16",0.27,1.75,2338500,{"date":1892,"open":716,"high":488,"low":1893,"close":334,"change":954,"percent_change":1894,"volume":1895,"transactions":9,"vwap":334},"2025-09-15",15.37,-3.8,1850400,{"date":1897,"open":1898,"high":717,"low":1899,"close":1900,"change":107,"percent_change":731,"volume":1901,"transactions":9,"vwap":1900},"2025-09-12",16.17,15.915,16.07,2369900,{"date":1903,"open":217,"high":489,"low":269,"close":489,"change":1904,"percent_change":987,"volume":1905,"transactions":9,"vwap":489},"2025-09-11",0.57,1561400,{"date":1907,"open":1908,"high":226,"low":1909,"close":249,"change":481,"percent_change":1910,"volume":1911,"transactions":9,"vwap":249},"2025-09-10",15.56,15.36,-1.28,1864200,{"date":1913,"open":218,"high":1914,"low":1915,"close":690,"change":696,"percent_change":596,"volume":1916,"transactions":9,"vwap":690},"2025-09-09",15.755,14.6,2659600,{"date":1918,"open":1908,"high":1919,"low":1920,"close":387,"change":147,"percent_change":1921,"volume":1922,"transactions":9,"vwap":387},"2025-09-08",16.030001,15.465,2.48,2506300,{"date":1924,"open":1925,"high":1926,"low":1927,"close":315,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":315},"2025-09-05",15.29,15.357,15.0050001,0.19,1.26,1389600,{"date":1932,"open":630,"high":1933,"low":1705,"close":1934,"change":1101,"percent_change":1101,"volume":1935,"transactions":9,"vwap":1934},"2025-09-04",15.55,15.11,1659300,{"date":1937,"open":307,"high":1938,"low":1008,"close":1934,"change":1153,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1934},"2025-09-03",15.42,-1.18,1914900,{"date":1942,"open":334,"high":1943,"low":1944,"close":1925,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1925},"2025-09-02",15.485,15.075,-0.35,-2.24,1385600,{"date":1949,"open":370,"high":278,"low":334,"close":690,"change":371,"percent_change":308,"volume":1950,"transactions":9,"vwap":690},"2025-08-29",1348100,{"date":1952,"open":679,"high":440,"low":439,"close":215,"change":1233,"percent_change":1953,"volume":1954,"transactions":9,"vwap":215},"2025-08-28",0.83,1421000,{"date":1956,"open":247,"high":1957,"low":1933,"close":217,"change":702,"percent_change":1174,"volume":1958,"transactions":9,"vwap":217},"2025-08-27",15.995,1077100,{"date":1960,"open":378,"high":1961,"low":378,"close":1853,"change":1888,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1853},"2025-08-26",16.115,1.73,1956100,{"date":1965,"open":1966,"high":1967,"low":718,"close":218,"change":1153,"percent_change":1968,"volume":1969,"transactions":9,"vwap":218},"2025-08-25",15.82,15.944,-1.14,1995700,{"date":1971,"open":229,"high":448,"low":334,"close":422,"change":389,"percent_change":142,"volume":1972,"transactions":9,"vwap":422},"2025-08-22",2042900,{"date":1974,"open":215,"high":226,"low":1908,"close":305,"change":696,"percent_change":697,"volume":1975,"transactions":9,"vwap":305},"2025-08-21",1567600,{"date":1977,"open":259,"high":711,"low":1978,"close":471,"change":1295,"percent_change":1188,"volume":1979,"transactions":9,"vwap":471},"2025-08-20",15.515,2273200,{"date":1981,"open":1982,"high":1983,"low":1966,"close":1879,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1879},"2025-08-19",16.68,16.73,-0.68,-4.08,1846800,{"date":1988,"open":1982,"high":1989,"low":1990,"close":1991,"change":1049,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-08-18",17.01,16.525,16.65,0.48,2267800,{"date":1995,"open":257,"high":1996,"low":1997,"close":1998,"change":405,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-08-15",16.78,16.18,16.57,1.47,2278600,{"date":2002,"open":257,"high":2003,"low":206,"close":523,"change":107,"percent_change":731,"volume":2004,"transactions":9,"vwap":523},"2025-08-14",16.59,2472100,{"date":2006,"open":2007,"high":2008,"low":2009,"close":257,"change":1276,"percent_change":1615,"volume":2010,"transactions":9,"vwap":257},"2025-08-13",16.46,16.75,15.935,2367700,{"date":2012,"open":2013,"high":2014,"low":257,"close":2015,"change":674,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-08-12",16.885,16.905,16.44,-2.95,3042600,{"date":2019,"open":378,"high":2020,"low":215,"close":583,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":583},"2025-08-11",17.315,1.25,7.97,3647100,{"date":2025,"open":335,"high":2026,"low":1833,"close":431,"change":1133,"percent_change":2027,"volume":2028,"transactions":9,"vwap":431},"2025-08-08",16.52,-12.3,6528100,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-08-07",18.56,18.691,17.8,17.89,-0.75,-4.02,2825000,{"date":2039,"open":564,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-08-06",18.66,17.75,18.64,0.87,4.9,2408500,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":1227,"percent_change":107,"volume":1023,"transactions":9,"vwap":2051},"2025-08-05",17.6,17.93,17.55,17.77,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":127,"percent_change":587,"volume":2058,"transactions":9,"vwap":2057},"2025-08-04",17.46,17.92,17.42,17.76,1973800,{"date":2060,"open":2061,"high":575,"low":595,"close":544,"change":499,"percent_change":198,"volume":2062,"transactions":9,"vwap":544},"2025-08-01",17.19,2344900,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":1022,"volume":2070,"transactions":9,"vwap":2068},"2025-07-31",17.95,18.049999,17.33,17.48,-0.39,1507700,{"date":2072,"open":545,"high":2073,"low":2074,"close":2075,"change":1363,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-07-30",17.965,17.62,17.87,1.3,1314600,{"date":2079,"open":554,"high":2080,"low":593,"close":2081,"change":2082,"percent_change":1939,"volume":2083,"transactions":9,"vwap":2081},"2025-07-29",18,17.64,-0.21,1729500,{"date":2085,"open":2086,"high":2087,"low":2088,"close":564,"change":414,"percent_change":2089,"volume":2090,"transactions":9,"vwap":564},"2025-07-28",18.48,18.67,17.65,-2.41,1818600,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-07-25",19.13,19.205,18.14,18.29,-0.86,-4.49,2467800,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":112,"percent_change":280,"volume":2106,"transactions":9,"vwap":2105},"2025-07-24",19.31,19.58,19.1,19.15,1030700,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":464,"percent_change":1751,"volume":2113,"transactions":9,"vwap":2112},"2025-07-23",19.27,19.62,18.96,19.16,1635200,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":1438,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-07-22",19.86,20.1,19.355,19.53,-1.71,1581600,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":696,"percent_change":481,"volume":770,"transactions":9,"vwap":2127},"2025-07-21",19.93,20.08,19.66,19.87,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2132,"change":1138,"percent_change":1056,"volume":2133,"transactions":9,"vwap":2132},"2025-07-18",20.17,20.44,19.91,1988400,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":482,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-07-17",21.16,21.28,19.65,19.94,-5.9,2689700,{"date":2143,"open":2144,"high":2145,"low":2136,"close":2146,"change":1984,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-07-16",21.96,22.049999,21.19,-3.11,1841900,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":1218,"percent_change":380,"volume":2155,"transactions":9,"vwap":2154},"2025-07-15",21.79,22.31,21.68,21.87,855100,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-07-14",21.26,21.85,21.02,21.84,0.67,3.16,1525400,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":449,"percent_change":954,"volume":2171,"transactions":9,"vwap":2170},"2025-07-11",21.36,21.55,20.98,21.17,1267400,{"date":2173,"open":2174,"high":2175,"low":2137,"close":2176,"change":1939,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-07-10",22.38,22.49,21.3,-5.25,1954400,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":152,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-07-09",22.17,22.64,21.8,22.48,1.58,1547900,{"date":2188,"open":2189,"high":2189,"low":2190,"close":2191,"change":112,"percent_change":280,"volume":2192,"transactions":9,"vwap":2191},"2025-07-08",22.18,21.52,22.13,1407700,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2069,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-07-07",22.5,22.58,22,22.14,-1.73,1372900,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2205,"change":1337,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-07-03",22.22,22.73,22.53,1.62,870000,{"date":2209,"open":2210,"high":2203,"low":2211,"close":2181,"change":142,"percent_change":1568,"volume":2212,"transactions":9,"vwap":2181},"2025-07-02",21.72,21.62,2063400,{"date":2214,"open":2175,"high":2182,"low":2215,"close":2159,"change":1636,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2159},"2025-07-01",21.6,-3.74,2199900,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":208,"percent_change":587,"volume":2224,"transactions":9,"vwap":2223},"2025-06-30",22.61,22.99,22.39,22.7,1519400,{"date":2226,"open":2222,"high":2196,"low":2227,"close":2228,"change":2082,"percent_change":1038,"volume":2229,"transactions":9,"vwap":2228},"2025-06-27",21.93,22.19,3192100,{"date":2231,"open":2232,"high":2233,"low":2232,"close":2234,"change":1337,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-06-26",22.040001,22.46,22.4,1.63,896300,{"date":2238,"open":2191,"high":2239,"low":2240,"close":2232,"change":1138,"percent_change":724,"volume":2241,"transactions":9,"vwap":2232},"2025-06-25",22.3,21.9,1180900,{"date":2243,"open":2244,"high":2203,"low":2245,"close":2246,"change":298,"percent_change":1875,"volume":2247,"transactions":9,"vwap":2246},"2025-06-24",22.12,21.65,22.07,2353200,{"date":2249,"open":2250,"high":2251,"low":2161,"close":2252,"change":2253,"percent_change":904,"volume":2254,"transactions":9,"vwap":2252},"2025-06-23",22.74,22.84,21.89,-0.7,2315000,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":719,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-06-20",23,23.25,22.45,22.59,-1.44,2275400,{"date":2264,"open":2257,"high":2265,"low":2195,"close":2266,"change":230,"percent_change":1866,"volume":2267,"transactions":9,"vwap":2266},"2025-06-18",23.235,22.92,1866500,{"date":2269,"open":2270,"high":2271,"low":2266,"close":2272,"change":414,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-06-17",23.45,23.66,23.02,-1.88,1416400,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":317,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-06-16",23.19,23.67,23.040001,23.46,1.96,1603100,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":398,"percent_change":745,"volume":2289,"transactions":9,"vwap":2288},"2025-06-13",23.08,23.33,22.96,23.01,1003700,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":724,"percent_change":648,"volume":2296,"transactions":9,"vwap":2295},"2025-06-12",23.35,23.542,22.774,23.12,1347300,{"date":2298,"open":2266,"high":2299,"low":2266,"close":2300,"change":2301,"percent_change":1929,"volume":2302,"transactions":9,"vwap":2300},"2025-06-11",23.75,23.26,0.29,1489100,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":596,"percent_change":1057,"volume":2309,"transactions":9,"vwap":2308},"2025-06-10",23.27,23.36,22.56,22.97,1438800,{"date":2311,"open":2312,"high":2286,"low":2251,"close":2313,"change":398,"percent_change":658,"volume":2314,"transactions":9,"vwap":2313},"2025-06-09",23.24,23.23,1136100,{"date":2316,"open":2286,"high":2317,"low":2272,"close":2318,"change":1049,"percent_change":850,"volume":2319,"transactions":9,"vwap":2318},"2025-06-06",23.47,23.34,1795200,{"date":2321,"open":2318,"high":2322,"low":2288,"close":2300,"change":1363,"percent_change":46,"volume":2323,"transactions":9,"vwap":2300},"2025-06-05",23.73,1508900,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-06-04",23.39,23.585,22.69,23.030001,-0.42,-1.79,1846400,{"date":2334,"open":2335,"high":2336,"low":2258,"close":2270,"change":1910,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2270},"2025-06-03",24.64,24.81,-5.18,2373500,{"date":2340,"open":2341,"high":176,"low":2342,"close":2343,"change":665,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-06-02",24.31,24,24.73,1.27,2120500,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":398,"percent_change":969,"volume":2352,"transactions":9,"vwap":2351},"2025-05-30",24.43,24.44,23.85,24.42,1741300,{"date":2354,"open":2342,"high":2355,"low":2356,"close":2357,"change":2162,"percent_change":1198,"volume":2358,"transactions":9,"vwap":2357},"2025-05-29",25.080999,23.688,24.53,2358400,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2361,"change":1101,"percent_change":1101,"volume":2364,"transactions":9,"vwap":2361},"2025-05-28",23.86,24.235,23.53,2516700,{"date":2366,"open":2367,"high":2368,"low":2278,"close":2361,"change":724,"percent_change":1262,"volume":2369,"transactions":9,"vwap":2361},"2025-05-27",24.07,24.13,1774400,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2342,"change":1394,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2342},"2025-05-23",23.56,24.08,23.4,1.18,1392300,{"date":2378,"open":2379,"high":2380,"low":2278,"close":2381,"change":2382,"percent_change":1689,"volume":2383,"transactions":9,"vwap":2381},"2025-05-22",24.33,24.4,23.72,-0.66,1302900,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":260,"percent_change":2301,"volume":2390,"transactions":9,"vwap":2389},"2025-05-21",24.22,24.74,24.155,24.38,1416700,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2341,"change":797,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2341},"2025-05-20",23.84,24.375,23.65,2.23,1549200,{"date":2399,"open":2400,"high":2393,"low":2401,"close":2402,"change":1394,"percent_change":60,"volume":2403,"transactions":9,"vwap":2402},"2025-05-19",23.5,23.21,23.78,1724200,{"date":2405,"open":2306,"high":2406,"low":2407,"close":2400,"change":112,"percent_change":696,"volume":2408,"transactions":9,"vwap":2400},"2025-05-16",23.9,23.059999,1780000,{"date":2410,"open":2411,"high":2389,"low":2412,"close":2412,"change":1537,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-05-15",24.27,23.51,-2.45,1458900,{"date":2416,"open":2417,"high":2418,"low":2372,"close":2419,"change":1888,"percent_change":117,"volume":2420,"transactions":9,"vwap":2419},"2025-05-14",24.01,24.215,24.1,2267200,{"date":2422,"open":2342,"high":2423,"low":2424,"close":2425,"change":219,"percent_change":1607,"volume":2426,"transactions":9,"vwap":2425},"2025-05-13",24.55,23.69,23.83,3823800,{"date":2428,"open":2429,"high":2430,"low":2326,"close":2431,"change":112,"percent_change":696,"volume":2432,"transactions":9,"vwap":2431},"2025-05-12",24.41,24.48,23.99,3249700,{"date":2434,"open":2435,"high":2373,"low":2436,"close":2342,"change":969,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2342},"2025-05-09",21.645,21.030001,-1.84,3784900,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":1889,"volume":2446,"transactions":9,"vwap":2444},"2025-05-08",24.18,24.795,23.93,24.45,0.42,3169200,{"date":2448,"open":2300,"high":2449,"low":2450,"close":2451,"change":2162,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-05-07",24.2,23.15,24.030001,2.87,1445700,{"date":2455,"open":2250,"high":2456,"low":2457,"close":2306,"change":986,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2306},"2025-05-06",23.37,22.43,2.28,1814300,{"date":2461,"open":2462,"high":2270,"low":2463,"close":2251,"change":702,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2251},"2025-05-05",22.995,22.795,-1.34,1631700,{"date":2467,"open":2468,"high":2469,"low":2195,"close":2450,"change":67,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2450},"2025-05-02",22.6,23.2,4.04,1839600,{"date":2473,"open":2232,"high":2474,"low":2475,"close":2476,"change":1394,"percent_change":2344,"volume":2477,"transactions":9,"vwap":2476},"2025-05-01",22.54,21.81,22.25,1676700,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":777,"percent_change":355,"volume":2484,"transactions":9,"vwap":2483},"2025-04-30",21.23,22.030001,21.14,21.97,1463900,{"date":2486,"open":2487,"high":2488,"low":2487,"close":2489,"change":569,"percent_change":1030,"volume":2490,"transactions":9,"vwap":2489},"2025-04-29",21.35,21.77,21.67,1335100,{"date":2492,"open":2493,"high":2494,"low":2493,"close":2495,"change":147,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-04-28",21.1,21.57,21.45,1.8,1477000,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":405,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2503},"2025-04-25",20.94,21.33,20.885,21.07,1.15,1149600,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":380,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-04-24",20.63,21.062,20.53,20.83,0.68,1355000,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":159,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-04-23",20.16,21.035,20,20.69,3.71,1589500,{"date":180,"open":2523,"high":2518,"low":2524,"close":2525,"change":1337,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},19.59,19.39,19.95,1.84,2332600]