[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GTX":3,"homepage-market-summary":35,"stock-historical-GTX":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"GTX","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},"Garrett Motion Inc. Common Stock","Nasdaq",null,"MOTOR VEHICLE PARTS & ACCESSORIES","Garrett Motion Inc designs, manufactures and sells engineered turbocharger and electric-boosting technologies for light and commercial vehicle original equipment manufacturers (OEMs). The company is a technology leader with expertise in delivering products across gasoline, diesel, natural gas and electrified powertrains. The company also sells its technologies in the aftermarket through its distribution network. The company derives maximum of its revenue from Gas and geographically from Europe.","6,700","Rolle, V8",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.1821,0.32,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},27.07,26.54,27.53,26.48,26.25,0.82,3.12,2947197.732393,27941,27.1269,36.25,12.264,2663382.08937526,61.7,2022,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":17,"price":147,"is_up":44},"Real Estate","XLRE",40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":51,"page_size":178,"total_pages":51,"summary":179,"data":185},365,1000,{"period_high":30,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},8.87,2722534,993724922.343815,200.44,"2025-04-22",[186,187,197,206,216,227,238,249,259,269,279,290,299,308,318,329,338,348,359,370,381,390,401,411,420,430,438,449,455,465,474,482,491,502,513,524,535,545,555,564,575,585,596,606,617,627,638,647,658,668,677,687,698,708,719,727,735,744,753,760,769,777,784,791,800,809,818,826,834,842,850,858,867,874,882,891,899,906,913,921,927,934,941,948,956,964,970,977,985,992,1000,1009,1015,1024,1033,1042,1050,1059,1064,1071,1079,1084,1092,1101,1108,1115,1123,1130,1137,1146,1154,1163,1172,1179,1188,1195,1204,1212,1220,1227,1235,1243,1250,1258,1265,1274,1281,1289,1297,1305,1314,1322,1330,1337,1344,1350,1358,1364,1372,1379,1387,1393,1399,1406,1413,1419,1424,1431,1438,1446,1452,1460,1466,1473,1481,1487,1494,1501,1509,1517,1526,1533,1541,1546,1552,1559,1565,1572,1577,1582,1588,1593,1598,1604,1612,1619,1625,1632,1640,1647,1655,1660,1667,1675,1678,1684,1690,1693,1700,1707,1714,1719,1726,1731,1735,1741,1745,1749,1755,1763,1769,1775,1783,1790,1797,1804,1811,1818,1824,1830,1835,1840,1843,1848,1854,1861,1869,1876,1882,1888,1895,1899,1906,1913,1920,1925,1931,1936,1942,1947,1953,1960,1964,1971,1975,1981,1989,1998,2005,2012,2017,2024,2029,2036,2043,2051,2057,2062,2067,2073,2079,2086,2093,2101,2107,2116,2123,2131,2136,2142,2147,2154,2159,2167,2172,2178,2185,2191,2198,2205,2210,2216,2222,2227,2232,2237,2242,2249,2254,2258,2262,2266,2270,2275,2278,2283,2287,2293,2300,2305,2312,2317,2322,2327,2332,2335,2338,2342,2346,2351,2358,2364,2372,2379,2385,2392,2398,2405,2414,2420,2427,2435,2444,2450,2456,2462,2469,2477,2484,2492,2500,2509,2514,2522,2530,2537,2543,2550,2556,2564,2569,2574,2579,2583,2588,2592,2596,2601,2607,2615,2623,2629,2636,2644,2651,2655,2662,2668,2674,2680,2683,2688,2692,2696,2701,2706,2712,2717,2724,2731,2739,2746,2752,2760,2766],{"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",26.03,26.43,25.59,0.22,0.85,2598332.05355,26175,26.1623,{"date":198,"open":199,"high":199,"low":200,"close":189,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",26.61,25.91,-0.21,-0.8,2262009.310015,25334,26.0699,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":151,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",26.06,26.26,25.54,26.24,1.47,1844656.179415,23135,26.0128,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",25.61,25.93,25.41,25.86,0.14,0.54,2034387.914496,22143,25.7767,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",25.33,25.82,25.01,25.72,0.42,1.66,1472069.069671,19879,25.6867,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",25.15,25.495,25.0499,25.3,-0.2,-0.78,1369411.984399,19321,25.2674,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",25.77,25.25,25.5,-0.45,-1.73,1906943.205456,20839,25.4878,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":254,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",26.68,26.78,25.89,25.95,-1.7,1914470.552316,25368,26.0672,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":58,"volume":276,"transactions":277,"vwap":278},"2026-09-21",26.66,26.93,26.23,26.4,0.13,2005789.441389,26530,26.5565,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",26.34,26.575,25.94,26.27,0.01,0.04,7483916.041978,26448,26.2632,{"date":291,"open":292,"high":293,"low":294,"close":209,"change":275,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",26.81,27.19,26.21,0.5,1611792.555771,26651,26.418,{"date":300,"open":301,"high":302,"low":232,"close":303,"change":295,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",25.98,26.375,26.13,1.95,1884663.833076,24696,26.0541,{"date":309,"open":274,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",26.6,25.43,25.63,-0.575,-2.19,2207706.606007,26095,25.6606,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",26.84,27.025,26.12,26.205,-1.415,-5.12,2264091.993971,27775,26.4372,{"date":330,"open":293,"high":331,"low":293,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",28,27.62,0.43,1.58,1887482.433095,24227,27.6705,{"date":339,"open":340,"high":341,"low":342,"close":293,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",27.08,27.71,26.98,-0.3,-1.09,2976384.848024,29789,27.2021,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",27.83,28.16,27.37,27.49,-0.5,-1.79,2168216.849458,27979,27.5809,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",27.96,28.38,27.685,27.99,0.02,0.07,5052819.267833,34691,28.0337,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",27.43,28.06,27.195,27.97,0.64,2.34,2685047.450956,25148,27.8982,{"date":382,"open":383,"high":332,"low":384,"close":385,"change":17,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",27.17,26.89,27.33,1.18,2843667.005435,28195,27.3335,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",26.56,27.13,26.535,27.01,0.41,1.54,2790887.410026,30692,26.9143,{"date":402,"open":403,"high":404,"low":405,"close":310,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",26.82,27.05,26.36,-0.35,-1.3,4497620.01551,37312,26.6874,{"date":412,"open":413,"high":395,"low":199,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",26.94,26.95,0.29,1.09,3091929.76872,25043,26.8375,{"date":421,"open":422,"high":423,"low":424,"close":271,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",27.65,27.9,26.64,-0.77,-2.81,2364800.891614,27019,27.0316,{"date":431,"open":320,"high":353,"low":432,"close":372,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",26.395,0.37,1.37,2740419.7412,32685,27.1914,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",26.49,27.135,26.3,27.06,0.79,3.01,4306664.201085,37009,26.9281,{"date":450,"open":273,"high":451,"low":283,"close":284,"change":333,"percent_change":234,"volume":452,"transactions":453,"vwap":454},"2026-08-25",26.38,3420563.052846,30882,26.1922,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":245,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",26.45,26.77,25.67,25.84,-2.93,2468489.548904,27356,25.9386,{"date":466,"open":467,"high":443,"low":468,"close":469,"change":192,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",26.44,26.1672,26.62,0.83,3131418.725029,25602,26.6239,{"date":475,"open":476,"high":342,"low":442,"close":274,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",26.88,-0.75,-2.76,1864971.301507,28419,26.4584,{"date":483,"open":484,"high":484,"low":395,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",28.33,27.15,-0.76,-2.72,2816961.470519,31002,27.2516,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",28.03,28.48,27.55,27.91,-0.67,-2.34,2712988.437289,31105,27.8699,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",28.8,29.2499,28.535,28.58,-0.42,-1.45,1982603.17014,29702,28.7534,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",28.43,29.245,28.28,29,0.31,1.08,2174072.340937,26773,29.0043,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-13",29.48,29.5,28.655,28.69,-0.65,-2.22,2414612.005006,27896,28.9269,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":192,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",29.56,30.12,29.1034,29.34,0.76,2382397.716357,29232,29.3388,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":151,"volume":552,"transactions":553,"vwap":554},"2026-08-11",29.65,29.8126,29.05,29.12,0.11,2187411.537395,30511,29.2424,{"date":556,"open":557,"high":538,"low":558,"close":559,"change":560,"percent_change":426,"volume":561,"transactions":562,"vwap":563},"2026-08-10",30.03,28.93,29.01,-0.84,3035702.977236,35560,29.2624,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-07",30.47,30.77,29.68,29.85,-0.62,-2.03,2871591.096294,38669,30.0079,{"date":576,"open":577,"high":578,"low":579,"close":566,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-06",31.29,31.76,30.435,-0.94,-2.99,1074965.145912,18890,30.8745,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-05",31.6,32.47,31.3325,31.41,-0.02,-0.06,1402725.574383,21630,31.6061,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":470,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",31.06,31.55,30.32,31.43,2.71,1515016.827533,21063,31.2753,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",31.11,31.745,30.54,30.6,-0.55,-1.77,2089877.418524,28104,30.8366,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":222,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-31",31.44,31.69,30.64,31.15,0.45,2387601.440253,28019,31.0839,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-30",30.8,31.32,30.17,31.01,2.23,7.75,2747802.034851,34356,30.7969,{"date":639,"open":640,"high":641,"low":507,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":563},"2026-07-29",28.59,30.05,28.78,-1.14,-3.81,3538739.583285,40573,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",30.75,30.88,29.14,29.92,-0.88,-2.86,3748558.787315,53313,29.6751,{"date":659,"open":660,"high":661,"low":662,"close":629,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-27",31.51,31.94,30.02,-0.71,-2.25,1469694.194302,25436,30.562,{"date":669,"open":670,"high":671,"low":672,"close":660,"change":117,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-24",31.895,32,31.09,-0.03,1474839.382678,24175,31.4947,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":406,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-23",31.45,31.79,31.1,31.52,-1.1,1412950.407684,23156,31.4272,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-22",31.88,32.685,31.64,31.87,-0.49,-1.51,2416507.379198,28858,32.011,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":94,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-21",31.86,32.43,31.58,32.36,3.25,1670281.708542,26480,32.1752,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-20",31.4,32.14,31.07,31.34,-0.43,-1.35,3299200.723037,29518,31.3807,{"date":720,"open":721,"high":671,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-17",30.69,30.08,31.77,0.21,0.67,2523500,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":653,"volume":734,"transactions":9,"vwap":732},"2026-07-16",31.37,31.99,31.040001,31.56,-0.28,1598600,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-15",31.46,32.080002,31.17,31.84,0.16,0.51,1680700,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-14",32.28,32.51,31.385,31.68,0.18,0.57,1592800,{"date":754,"open":755,"high":738,"low":756,"close":757,"change":202,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-07-13",32.049999,31.030001,31.5,-2.48,1865100,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-10",32.25,32.66,32.099998,32.3,-0.27,-0.83,1083600,{"date":770,"open":771,"high":772,"low":773,"close":771,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":771},"2026-07-09",32.57,33.029999,32.44,0.69,2.16,1795100,{"date":778,"open":779,"high":771,"low":780,"close":689,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":689},"2026-07-08",32.32,31.174,-0.37,-1.15,2153600,{"date":785,"open":786,"high":787,"low":788,"close":762,"change":580,"percent_change":789,"volume":790,"transactions":9,"vwap":762},"2026-07-07",32.42,32.6,31.715,-2.83,3267700,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-06",32.56,33.31,32.39,33.19,1.44,4.54,2951000,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-02",33.98,34.029999,31.33,31.75,-1.84,-5.48,4213400,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-01",35.64,35.83,33.465,33.59,-2.64,-7.29,3615900,{"date":819,"open":820,"high":30,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-30",35.09,35,36.23,1.15,3.28,2967000,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":673,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-29",34.78,35.36,34.080002,35.080002,-0.09,2948000,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":415,"volume":841,"transactions":9,"vwap":839},"2026-06-26",34.61,35.41,33.945,35.11,0.1,7884200,{"date":843,"open":844,"high":845,"low":846,"close":845,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":845},"2026-06-25",33.68,35.0099983,33.65,1.69,5.07,3923300,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":714,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-24",33.63,33.81,32.821,33.32,-1.27,3171300,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-23",33.57,34.07,33.15,33.75,-0.74,-2.15,2008300,{"date":868,"open":869,"high":870,"low":861,"close":871,"change":872,"percent_change":295,"volume":873,"transactions":9,"vwap":871},"2026-06-22",34.71,35.23,34.49,0.17,2158100,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":234,"volume":881,"transactions":9,"vwap":879},"2026-06-18",34.6,34.74,33.69,34.32,0.56,2316000,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-17",34.58,34.915,33.585,33.76,-0.85,-2.46,2381300,{"date":892,"open":893,"high":894,"low":895,"close":836,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":836},"2026-06-16",34.45,35.055,34.12,0.48,1.41,2230200,{"date":900,"open":879,"high":901,"low":902,"close":903,"change":751,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-15",34.5,33.61,34.13,1.7,2093000,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":741,"percent_change":896,"volume":912,"transactions":9,"vwap":911},"2026-06-12",33.83,34.42,33.34,33.56,2133600,{"date":914,"open":915,"high":860,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-11",32.41,31.95,33.4,1.42,4.44,2555500,{"date":922,"open":787,"high":862,"low":923,"close":924,"change":767,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-10",31.73,31.98,-2.53,2300200,{"date":928,"open":929,"high":930,"low":630,"close":931,"change":880,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-09",33.09,33.36,32.81,1.74,3835200,{"date":935,"open":936,"high":937,"low":938,"close":762,"change":415,"percent_change":939,"volume":940,"transactions":9,"vwap":762},"2026-06-08",32.040001,32.732,31.82,0.91,2511600,{"date":942,"open":943,"high":795,"low":732,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-05",32.37,31.96,-0.9,-2.74,2669700,{"date":949,"open":691,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-04",33.39,31.42,32.86,0.52,1.61,3342800,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":541,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-06-03",31.16,32.4,30.9,32.34,2.41,4544500,{"date":965,"open":966,"high":967,"low":968,"close":702,"change":433,"percent_change":65,"volume":969,"transactions":9,"vwap":702},"2026-06-02",31.13,32.0099983,31.025,3753500,{"date":971,"open":671,"high":972,"low":731,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-01",32.27,31.21,-1.55,-4.73,3455700,{"date":978,"open":979,"high":980,"low":771,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-29",33.26,33.589,32.76,-0.54,-1.62,3132500,{"date":986,"open":878,"high":908,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-28",32.9,33.3,-0.36,-1.07,2333600,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":663,"volume":999,"transactions":9,"vwap":997},"2026-05-27",33.96,34.02,33.355,33.66,-0.24,3112100,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-26",33.795,34.29,33.37,33.9,0.61,1.83,2479900,{"date":1010,"open":887,"high":1011,"low":1012,"close":1013,"change":366,"percent_change":724,"volume":1014,"transactions":9,"vwap":1013},"2026-05-22",34.34,33.16,33.29,2904800,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-21",30.5,33.38,30.46,33.22,2.52,8.21,4440500,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-20",29.93,30.72,29.61,30.7,0.84,2.81,3617400,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-19",29.94,30.27,29.15,29.86,-0.52,-1.71,3262500,{"date":1043,"open":951,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-18",31.54,30.335,30.38,-0.6,-1.94,2214300,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-15",31.14,31.72,30.815,30.98,-0.89,-2.79,2022500,{"date":1060,"open":1061,"high":773,"low":1062,"close":692,"change":953,"percent_change":234,"volume":1063,"transactions":9,"vwap":692},"2026-05-14",31.62,31.395,3187700,{"date":1065,"open":1066,"high":702,"low":537,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-13",29.74,31.35,1.78,6.02,4357200,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":333,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-12",29.1,29.89,28.891,29.57,1.48,3712600,{"date":1080,"open":1081,"high":1082,"low":1081,"close":651,"change":222,"percent_change":896,"volume":1083,"transactions":9,"vwap":651},"2026-05-11",28.65,29.43,2603500,{"date":1085,"open":1086,"high":1087,"low":1088,"close":518,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":518},"2026-05-08",27.4,29.18,27.385,1.97,7.29,4243100,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-07",26.99,27.79,26.8,27.030001,0.08,0.3,3496800,{"date":1102,"open":1103,"high":1104,"low":303,"close":414,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":414},"2026-05-06",26.73,27.39,0.81,3.1,4333200,{"date":1109,"open":71,"high":1110,"low":71,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-05",26.195,26.14,1.14,4.56,3487300,{"date":1116,"open":1117,"high":1118,"low":1119,"close":71,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":71},"2026-05-04",25.32,25.83,24.975,-0.87,-3.36,3421300,{"date":1124,"open":1125,"high":451,"low":1126,"close":1127,"change":1128,"percent_change":94,"volume":1129,"transactions":9,"vwap":1127},"2026-05-01",25.6,25.28,25.87,0.26,3670100,{"date":1131,"open":1132,"high":251,"low":1133,"close":218,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":218},"2026-04-30",22.14,21.93,5.12,24.99,7342500,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-29",20.23,20.785,20.040001,20.49,0.2,0.99,2481900,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1047,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-04-28",20.83,20.91,19.995,20.29,-2.87,2562000,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-27",21.040001,21.255,20.615,20.89,-0.12,-0.57,1916600,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-24",20.54,21.08,20.41,21.01,0.47,2.29,1830100,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1165,"change":1143,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1165},"2026-04-23",20.44,20.82,20.21,0.98,2211000,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-22",20.07,20.55,20.059999,20.34,0.46,2.31,2417400,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":592,"percent_change":343,"volume":1194,"transactions":9,"vwap":1193},"2026-04-21",19.99,20.13,19.675,19.88,1467000,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-20",19.91,20.09,19.78,19.94,0.03,0.15,1377200,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1197,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1197},"2026-04-17",19.77,20.28,19.375,0.63,3.27,1917100,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":127,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-16",19.030001,19.36,18.965,19.28,1.31,1801000,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1214,"change":998,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1214},"2026-04-15",19.27,19.31,18.77,-1.25,1553300,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1222,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1222},"2026-04-14",19.37,19.4,19.13,-0.08,-0.41,1302100,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":497,"volume":1242,"transactions":9,"vwap":1240},"2026-04-13",19.21,19.405,18.92,19.35,-0.13,1629700,{"date":1244,"open":1245,"high":1246,"low":1217,"close":1247,"change":366,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-04-10",19.5,19.62,19.48,0.36,1391600,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":433,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-04-09",19.01,19.42,18.9,19.41,1.94,2096900,{"date":1259,"open":1245,"high":1245,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-08",18.75,19.040001,0.94,5.19,1991900,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-07",18.19,18.29,17.8,18.1,-0.22,-1.2,1333500,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":832,"percent_change":693,"volume":1280,"transactions":9,"vwap":1279},"2026-04-06",18.22,18.41,18.145,18.32,1536100,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1277,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1277},"2026-04-02",18.16,18.48,18.08,-0.19,-1.02,1693600,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":333,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-04-01",18.63,18.71,18.46,18.6,2.37,1954000,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":142,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-31",17.85,18.33,17.715,18.17,3.77,2387300,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-30",17.76,17.77,17.4,17.51,-0.25,-1.41,1789300,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1307,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1307},"2026-03-27",18.25,18.39,17.665,-0.58,-3.16,1599800,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1286,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-03-26",18.18,18.545,18.09,18.34,-1.03,2175400,{"date":1331,"open":1332,"high":1292,"low":1333,"close":1334,"change":751,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-03-25",18.31,18.165,18.53,3.17,2207400,{"date":1338,"open":1339,"high":1340,"low":1339,"close":1341,"change":1342,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-24",17.69,18.15,17.96,0,2360900,{"date":1345,"open":1346,"high":1279,"low":1347,"close":1341,"change":51,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1341},"2026-03-23",17.55,17.46,5.9,2826300,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":925,"volume":1357,"transactions":9,"vwap":1355},"2026-03-20",17.42,17.501,16.85,16.96,-0.44,6411100,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1309,"change":366,"percent_change":132,"volume":1363,"transactions":9,"vwap":1309},"2026-03-19",17.155,17.59,17,1642000,{"date":1365,"open":1352,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-18",17.62,17.27,17.33,-0.17,-0.97,1701800,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":365,"percent_change":551,"volume":1378,"transactions":9,"vwap":1377},"2026-03-17",17.74,17.908,17.44,17.5,2132800,{"date":1380,"open":1307,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-16",17.95,17.39,17.48,-0.11,-0.63,1957900,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1361,"change":1232,"percent_change":254,"volume":1392,"transactions":9,"vwap":1361},"2026-03-13",17.88,18.14,17.24,1953200,{"date":1394,"open":1285,"high":1316,"low":1395,"close":1396,"change":1356,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-03-12",17.61,17.67,-2.43,1467700,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1401,"change":1160,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1401},"2026-03-11",18.11,18.45,17.98,-0.66,1347800,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":201,"percent_change":643,"volume":1412,"transactions":9,"vwap":1411},"2026-03-10",18.65,18.81,18.115,18.23,1966000,{"date":1414,"open":1415,"high":1416,"low":1310,"close":1417,"change":591,"percent_change":1384,"volume":1418,"transactions":9,"vwap":1417},"2026-03-09",18.21,18.58,18.44,2614600,{"date":1420,"open":1293,"high":1421,"low":1401,"close":1293,"change":1233,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1293},"2026-03-06",18.64,-2.17,1398200,{"date":1425,"open":1426,"high":1427,"low":1402,"close":1428,"change":530,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-03-05",19.19,19.58,18.87,-3.33,2366500,{"date":1432,"open":1433,"high":1434,"low":1237,"close":1435,"change":333,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-03-04",19.32,19.6,19.52,2.25,2333000,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1370,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-03-03",19.51,19.59,18.78,19.09,-4.84,2708200,{"date":1447,"open":1448,"high":1139,"low":1449,"close":1183,"change":343,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1183},"2026-03-02",19.63,19.54,-1.47,2269800,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":693,"volume":1459,"transactions":9,"vwap":1457},"2026-02-27",20.15,20.48,20.049999,20.36,-0.1,3362100,{"date":1461,"open":1184,"high":1462,"low":1463,"close":1464,"change":741,"percent_change":444,"volume":1465,"transactions":9,"vwap":1464},"2026-02-26",20.53,20,20.46,2002600,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1201,"percent_change":1202,"volume":1472,"transactions":9,"vwap":1471},"2026-02-25",20.2,20.485,20.1,20.3,2333900,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1144,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-02-24",19.46,20.32,19.305,20.27,5.13,2367400,{"date":1482,"open":1483,"high":1217,"low":1484,"close":1217,"change":151,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1217},"2026-02-23",18.72,18.665,2.01,2010200,{"date":1488,"open":1489,"high":1448,"low":1490,"close":1254,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1254},"2026-02-20",19.55,18.51,-0.375,-1.95,4481900,{"date":1495,"open":1496,"high":1475,"low":1269,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-19",18.059999,19.275,-1.315,-6.39,5610000,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":673,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-02-18",20.72,21.39,20.575,20.59,-0.15,3498200,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1385,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-02-17",21.1,21.381,20.5,20.62,-2.96,2266900,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-13",20.56,21.425,20.535,21.25,0.65,3.16,3170900,{"date":1527,"open":1528,"high":1529,"low":1521,"close":1530,"change":244,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-02-12",20.84,21.21,20.6,-0.96,2486900,{"date":1534,"open":1441,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-11",20.94,19.57,20.8,1.38,7.11,4210800,{"date":1542,"open":1543,"high":1449,"low":1544,"close":1253,"change":1202,"percent_change":137,"volume":1545,"transactions":9,"vwap":1253},"2026-02-10",19.26,19.1,1418600,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1222,"change":112,"percent_change":519,"volume":1551,"transactions":9,"vwap":1222},"2026-02-09",19.07,19.465,19,1582100,{"date":1553,"open":1554,"high":1555,"low":1411,"close":1237,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1237},"2026-02-06",18.38,19.22,0.97,5.32,3334500,{"date":1560,"open":1554,"high":1408,"low":1390,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-05",18.24,-0.18,-0.98,2081800,{"date":1566,"open":1417,"high":1567,"low":1283,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-04",18.67,18.42,0.19,1.04,2539000,{"date":1573,"open":1317,"high":1416,"low":1574,"close":1411,"change":117,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1411},"2026-02-03",18.055,-0.05,1762800,{"date":1578,"open":1579,"high":1402,"low":1579,"close":1561,"change":1143,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1561},"2026-02-02",18.01,1.11,2084300,{"date":1583,"open":1584,"high":1340,"low":1585,"close":1586,"change":201,"percent_change":782,"volume":1587,"transactions":9,"vwap":1586},"2026-01-30",18,17.82,18.040001,2216800,{"date":1589,"open":1590,"high":1554,"low":1591,"close":1316,"change":551,"percent_change":1006,"volume":1592,"transactions":9,"vwap":1316},"2026-01-29",18.26,17.84,1191900,{"date":1594,"open":1417,"high":1595,"low":1596,"close":1390,"change":244,"percent_change":344,"volume":1597,"transactions":9,"vwap":1390},"2026-01-28",18.449,18.030001,2750700,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1327,"change":415,"percent_change":954,"volume":1603,"transactions":9,"vwap":1327},"2026-01-27",18.2,18.442,18.07,1633800,{"date":1605,"open":1606,"high":1401,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-01-26",17.602,17.6,18.049999,0.235,1.32,2389300,{"date":1613,"open":1276,"high":1614,"low":1269,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-23",18.28,17.815,-0.485,-2.65,1743900,{"date":1620,"open":1621,"high":1483,"low":1622,"close":1623,"change":1286,"percent_change":1328,"volume":1624,"transactions":9,"vwap":1623},"2026-01-22",18.59,18.27,18.3,1939000,{"date":1626,"open":1596,"high":1627,"low":1628,"close":1629,"change":751,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-01-21",18.525,17.9,18.49,3.18,2816700,{"date":1633,"open":1600,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-01-20",18.5,17.87,17.92,-0.56,-3.03,3097000,{"date":1641,"open":1555,"high":1642,"low":1643,"close":1284,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1284},"2026-01-16",19.281,18.35,-0.735,-3.83,2656900,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":520,"volume":1654,"transactions":9,"vwap":1652},"2026-01-15",18.995,19.265,18.85,19.215,0.205,2220200,{"date":1656,"open":1214,"high":1657,"low":1658,"close":1252,"change":591,"percent_change":1384,"volume":1659,"transactions":9,"vwap":1252},"2026-01-14",19.08,18.515,2379900,{"date":1661,"open":1662,"high":1443,"low":1663,"close":1214,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1214},"2026-01-13",18.68,18.56,0.355,1.9,4009100,{"date":1668,"open":1326,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-01-12",18.74,18.02,18.675,0.515,2.84,3284700,{"date":1676,"open":1302,"high":1568,"low":1596,"close":1283,"change":117,"percent_change":592,"volume":1677,"transactions":9,"vwap":1283},"2026-01-09",2562200,{"date":1679,"open":1680,"high":1267,"low":1269,"close":1302,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1302},"2026-01-08",17.81,0.34,1.91,2560200,{"date":1685,"open":1390,"high":1324,"low":1686,"close":1687,"change":1688,"percent_change":1040,"volume":1689,"transactions":9,"vwap":1687},"2026-01-07",17.795,17.83,-0.31,2628800,{"date":1691,"open":1585,"high":1283,"low":1361,"close":1390,"change":750,"percent_change":51,"volume":1692,"transactions":9,"vwap":1390},"2026-01-06",2107100,{"date":1694,"open":1695,"high":1670,"low":1696,"close":1341,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1341},"2026-01-05",17.405,17.274,0.58,3.34,2418800,{"date":1701,"open":1376,"high":1702,"low":1703,"close":1704,"change":1575,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2026-01-02",17.63,16.84,17.38,-0.29,1892700,{"date":1708,"open":1361,"high":1361,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-12-31",17.3,17.43,-0.16,-0.91,1635400,{"date":1715,"open":1395,"high":1716,"low":1717,"close":1361,"change":1575,"percent_change":733,"volume":1718,"transactions":9,"vwap":1361},"2025-12-30",17.695,17.49,1361900,{"date":1720,"open":1710,"high":1721,"low":1722,"close":1723,"change":724,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-12-29",17.675,17.35,17.64,1.2,1257400,{"date":1727,"open":1728,"high":1729,"low":1382,"close":1710,"change":1342,"percent_change":1342,"volume":1730,"transactions":9,"vwap":1710},"2025-12-26",17.45,17.58,872000,{"date":1732,"open":1717,"high":1702,"low":1733,"close":1710,"change":285,"percent_change":112,"volume":1734,"transactions":9,"vwap":1710},"2025-12-24",17.315,777700,{"date":1736,"open":1729,"high":1737,"low":1738,"close":1352,"change":766,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1352},"2025-12-23",17.71,17.29,-1.53,1598300,{"date":1742,"open":1309,"high":1307,"low":1382,"close":1339,"change":1099,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1339},"2025-12-22",1.73,2198300,{"date":1746,"open":1709,"high":1729,"low":1738,"close":1382,"change":1747,"percent_change":774,"volume":1748,"transactions":9,"vwap":1382},"2025-12-19",0.12,5897900,{"date":1750,"open":1751,"high":1728,"low":1752,"close":1367,"change":58,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1367},"2025-12-18",16.88,16.735,2.92,4908800,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":508,"volume":1762,"transactions":9,"vwap":1760},"2025-12-17",17.15,17.17,16.705,16.78,-0.07,2417200,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1354,"change":591,"percent_change":1160,"volume":1768,"transactions":9,"vwap":1354},"2025-12-16",16.9,17.1,16.68,1629800,{"date":1770,"open":1757,"high":1771,"low":1354,"close":1772,"change":1562,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-12-15",17.25,16.87,-1.06,1944900,{"date":1776,"open":1777,"high":1758,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-12-12",17.09,16.98,17.049999,-0.04,-0.23,2476800,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1777,"change":151,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1777},"2025-12-11",16.74,17.2,16.7,2.27,5278700,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1569,"percent_change":823,"volume":1796,"transactions":9,"vwap":1795},"2025-12-10",16.59,16.94,16.55,16.71,2098300,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":112,"percent_change":1248,"volume":1803,"transactions":9,"vwap":1802},"2025-12-09",16.58,16.79,16.37,16.52,1606800,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1384,"percent_change":1404,"volume":1810,"transactions":9,"vwap":1809},"2025-12-08",16.63,16.725,16.365,16.46,1470500,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1562,"percent_change":990,"volume":1817,"transactions":9,"vwap":1816},"2025-12-05",16.75,16.77,16.53,16.57,1218900,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1813,"change":1201,"percent_change":750,"volume":1823,"transactions":9,"vwap":1813},"2025-12-04",16.65,16.825,16.5,1806200,{"date":1825,"open":1826,"high":1391,"low":1827,"close":1828,"change":1128,"percent_change":334,"volume":1829,"transactions":9,"vwap":1828},"2025-12-03",17.22,16.51,16.72,3539700,{"date":1831,"open":1799,"high":1832,"low":1833,"close":1809,"change":1780,"percent_change":998,"volume":1834,"transactions":9,"vwap":1809},"2025-12-02",16.61,16.3,1345600,{"date":1836,"open":1837,"high":1822,"low":1838,"close":1822,"change":673,"percent_change":1562,"volume":1839,"transactions":9,"vwap":1822},"2025-12-01",16.32,16.255,2504200,{"date":1841,"open":1806,"high":1814,"low":1827,"close":1815,"change":1458,"percent_change":1047,"volume":1842,"transactions":9,"vwap":1815},"2025-11-28",1219200,{"date":1844,"open":1845,"high":1785,"low":1845,"close":1806,"change":840,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1806},"2025-11-26",16.49,0.6,1351900,{"date":1849,"open":1833,"high":1850,"low":1851,"close":1815,"change":1099,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1815},"2025-11-25",16.69,16.26,1.85,2238800,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1858,"change":1202,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-11-24",16.35,16.045,16.23,0.93,2886100,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1031,"volume":1868,"transactions":9,"vwap":1866},"2025-11-21",15.62,16.155,15.54,16.08,0.44,2276700,{"date":1870,"open":1871,"high":1799,"low":1872,"close":1873,"change":1385,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-11-20",16.42,15.61,15.64,-3.87,2528700,{"date":1877,"open":1799,"high":1820,"low":1878,"close":1879,"change":989,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-11-19",16.25,16.27,-2.16,1907500,{"date":1883,"open":1884,"high":1885,"low":1858,"close":1806,"change":872,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1806},"2025-11-18",16.29,16.695,1.03,1955000,{"date":1889,"open":1890,"high":1891,"low":1871,"close":1809,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1809},"2025-11-17",16.82,16.97,-0.38,-2.26,2552600,{"date":1896,"open":1890,"high":1891,"low":1897,"close":1703,"change":1781,"percent_change":715,"volume":1898,"transactions":9,"vwap":1703},"2025-11-14",16.64,2454400,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":592,"percent_change":406,"volume":1905,"transactions":9,"vwap":1904},"2025-11-13",17.14,17.445,17.014999,17.07,3555500,{"date":1907,"open":1367,"high":1908,"low":1909,"close":1910,"change":1160,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-11-12",17.52,17.094999,17.13,-0.7,3127600,{"date":1914,"open":1310,"high":1915,"low":1916,"close":1771,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1771},"2025-11-11",17.72,17.245,-0.26,-1.48,3045300,{"date":1921,"open":1607,"high":1922,"low":1923,"close":1310,"change":1780,"percent_change":1781,"volume":1924,"transactions":9,"vwap":1310},"2025-11-10",17.748,17.435,3052500,{"date":1926,"open":1927,"high":1928,"low":1910,"close":1346,"change":127,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1346},"2025-11-07",17.23,17.66,1.45,2953200,{"date":1932,"open":1717,"high":1933,"low":1367,"close":1709,"change":1711,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1709},"2025-11-06",17.905,-0.92,3124400,{"date":1937,"open":1826,"high":1938,"low":1939,"close":1347,"change":519,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1347},"2025-11-05",17.65,17.055,1.81,3268800,{"date":1943,"open":1944,"high":1945,"low":1904,"close":1757,"change":1711,"percent_change":1934,"volume":1946,"transactions":9,"vwap":1757},"2025-11-04",17.16,17.325,4340000,{"date":1948,"open":1793,"high":1376,"low":1949,"close":1950,"change":433,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-11-03",16.86,17.31,2.18,5581400,{"date":1954,"open":1955,"high":1891,"low":1956,"close":1793,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1793},"2025-10-31",16.83,16.702,0.09,0.53,2678100,{"date":1961,"open":1904,"high":1962,"low":1703,"close":1354,"change":1781,"percent_change":715,"volume":1963,"transactions":9,"vwap":1354},"2025-10-30",17.195,3883100,{"date":1965,"open":1710,"high":1966,"low":1967,"close":1968,"change":406,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-10-29",17.57,16.92,17.08,-2.01,6104500,{"date":1972,"open":1391,"high":1376,"low":1973,"close":1710,"change":151,"percent_change":633,"volume":1974,"transactions":9,"vwap":1710},"2025-10-28",16.875,4741300,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1779,"change":112,"percent_change":156,"volume":1980,"transactions":9,"vwap":1779},"2025-10-27",17.040001,17.53,16.8,7534500,{"date":1982,"open":1983,"high":1779,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-10-24",15.14,15.09,16.99,2.06,13.8,7686600,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-10-23",14.85,15.749,13.99,14.93,2.42,19.34,7920500,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":117,"percent_change":1232,"volume":2004,"transactions":9,"vwap":2003},"2025-10-22",12.59,12.72,12.44,12.51,2782900,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":365,"percent_change":741,"volume":2011,"transactions":9,"vwap":2010},"2025-10-21",12.5,12.655,12.45,12.52,5499000,{"date":2013,"open":2001,"high":2014,"low":31,"close":2007,"change":1311,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2007},"2025-10-20",12.77,-1.96,2044900,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":1761,"percent_change":612,"volume":2023,"transactions":9,"vwap":2022},"2025-10-17",12.82,12.84,12.575,12.75,1461900,{"date":2025,"open":2026,"high":2026,"low":2027,"close":2019,"change":1780,"percent_change":1688,"volume":2028,"transactions":9,"vwap":2019},"2025-10-16",12.88,12.67,1490200,{"date":2030,"open":2031,"high":2032,"low":2021,"close":2033,"change":519,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-10-15",12.63,12.875,12.86,2.47,2863300,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":112,"percent_change":896,"volume":2042,"transactions":9,"vwap":2041},"2025-10-14",12.41,12.626,12.37,12.55,1837200,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":508,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-10-13",12.94,13.04,12.475,12.49,-3.25,1844600,{"date":2052,"open":2053,"high":2054,"low":2033,"close":2055,"change":1384,"percent_change":560,"volume":2056,"transactions":9,"vwap":2055},"2025-10-10",13.02,13.295,12.91,1810600,{"date":2058,"open":2059,"high":2060,"low":2019,"close":2053,"change":117,"percent_change":1232,"volume":2061,"transactions":9,"vwap":2053},"2025-10-09",13.03,13.07,1812000,{"date":2063,"open":2059,"high":2064,"low":2065,"close":2059,"change":1342,"percent_change":1342,"volume":2066,"transactions":9,"vwap":2059},"2025-10-08",13.18,12.93,1984900,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2059,"change":508,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2059},"2025-10-07",13.45,12.99,-3.12,2915000,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2069,"change":591,"percent_change":1507,"volume":2078,"transactions":9,"vwap":2069},"2025-10-06",13.47,13.565,13.345,2674600,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2075,"change":1233,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2075},"2025-10-03",13.93,13.96,13.425,-2.95,1988700,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":222,"percent_change":94,"volume":2092,"transactions":9,"vwap":2091},"2025-10-02",13.86,14.015,13.605,13.88,2117900,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":1747,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-10-01",13.63,13.89,13.585,13.74,0.88,2287300,{"date":2102,"open":2103,"high":2095,"low":2104,"close":2105,"change":1248,"percent_change":602,"volume":2106,"transactions":9,"vwap":2105},"2025-09-30",13.22,13.11,13.62,2745600,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-09-29",13.78,13.81,13.195,13.26,-0.51,-3.7,2984000,{"date":2117,"open":2105,"high":2118,"low":2119,"close":2120,"change":1569,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-09-26",13.815,13.59,13.77,1.4,1792900,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":1458,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-09-25",13.67,13.71,13.382,13.58,-0.73,2449900,{"date":2132,"open":2133,"high":2133,"low":2119,"close":2134,"change":1688,"percent_change":531,"volume":2135,"transactions":9,"vwap":2134},"2025-09-24",13.92,13.68,2873600,{"date":2137,"open":2138,"high":2139,"low":2140,"close":1993,"change":333,"percent_change":1335,"volume":2141,"transactions":9,"vwap":1993},"2025-09-23",13.55,14.0050001,13.5,5128100,{"date":2143,"open":2119,"high":2125,"low":2144,"close":2145,"change":1780,"percent_change":1705,"volume":2146,"transactions":9,"vwap":2145},"2025-09-22",13.34,13.56,4197300,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":286,"percent_change":415,"volume":2153,"transactions":9,"vwap":2152},"2025-09-19",13.675,13.915,13.53,13.6,6830400,{"date":2155,"open":2156,"high":2119,"low":2059,"close":2145,"change":233,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2145},"2025-09-18",13.1,3.2,15404900,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":1747,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-09-17",13.05,13.305,12.975,13.14,0.92,1870600,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2053,"change":1384,"percent_change":560,"volume":2171,"transactions":9,"vwap":2053},"2025-09-16",13.12,12.825,3435500,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2174,"change":286,"percent_change":519,"volume":2177,"transactions":9,"vwap":2174},"2025-09-15",13.13,13.27,13.055,1429200,{"date":2179,"open":2180,"high":2181,"low":2060,"close":2182,"change":766,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-09-12",13.28,13.31,13.09,-2.02,1749400,{"date":2186,"open":2112,"high":2187,"low":2188,"close":2189,"change":1202,"percent_change":1112,"volume":2190,"transactions":9,"vwap":2189},"2025-09-11",13.435,13.15,13.36,3058200,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":673,"percent_change":1781,"volume":2197,"transactions":9,"vwap":2196},"2025-09-10",13.3,13.505,13.105,13.21,2232600,{"date":2199,"open":2200,"high":2201,"low":2182,"close":2202,"change":1201,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-09-09",13.165,13.255,13.24,0.23,1917300,{"date":2206,"open":2188,"high":2207,"low":2208,"close":2196,"change":275,"percent_change":1144,"volume":2209,"transactions":9,"vwap":2196},"2025-09-08",13.215,12.95,2233600,{"date":2211,"open":2212,"high":2181,"low":2213,"close":2214,"change":1458,"percent_change":486,"volume":2215,"transactions":9,"vwap":2214},"2025-09-05",13.16,12.995,13.08,1319200,{"date":2217,"open":2070,"high":2218,"low":2219,"close":2064,"change":724,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2064},"2025-09-04",13.19,12.85,1.62,2773800,{"date":2223,"open":2104,"high":2175,"low":2224,"close":2225,"change":1507,"percent_change":643,"volume":2226,"transactions":9,"vwap":2225},"2025-09-03",12.89,12.97,1915100,{"date":2228,"open":2229,"high":2230,"low":2014,"close":2169,"change":275,"percent_change":51,"volume":2231,"transactions":9,"vwap":2169},"2025-09-02",12.8,13.145,2870800,{"date":2233,"open":2060,"high":2234,"low":2022,"close":2070,"change":592,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2070},"2025-08-29",13.135,-0.46,2038700,{"date":2238,"open":2196,"high":2239,"low":2240,"close":2161,"change":1160,"percent_change":1712,"volume":2241,"transactions":9,"vwap":2161},"2025-08-28",13.32,13.0050001,1848100,{"date":2243,"open":2244,"high":2245,"low":2188,"close":2246,"change":832,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-08-27",13.151,13.395,13.17,-0.68,2595800,{"date":2250,"open":2175,"high":2251,"low":2218,"close":2112,"change":2252,"percent_change":151,"volume":2253,"transactions":9,"vwap":2112},"2025-08-26",13.335,0.05,2621100,{"date":2255,"open":2256,"high":2256,"low":2218,"close":2196,"change":1241,"percent_change":1370,"volume":2257,"transactions":9,"vwap":2196},"2025-08-25",13.515,1803400,{"date":2259,"open":2169,"high":2260,"low":2156,"close":2144,"change":127,"percent_change":1682,"volume":2261,"transactions":9,"vwap":2144},"2025-08-22",13.4,5030100,{"date":2263,"open":2064,"high":2264,"low":2046,"close":2182,"change":592,"percent_change":2235,"volume":2265,"transactions":9,"vwap":2182},"2025-08-21",13.23,10999400,{"date":2267,"open":2268,"high":2189,"low":2065,"close":2188,"change":551,"percent_change":1030,"volume":2269,"transactions":9,"vwap":2188},"2025-08-20",12.98,10328800,{"date":2271,"open":2208,"high":2272,"low":2273,"close":2046,"change":366,"percent_change":223,"volume":2274,"transactions":9,"vwap":2046},"2025-08-19",13.06,12.925,5565600,{"date":2276,"open":2219,"high":2169,"low":2020,"close":2225,"change":1747,"percent_change":1859,"volume":2277,"transactions":9,"vwap":2225},"2025-08-18",3913400,{"date":2279,"open":2045,"high":2280,"low":2281,"close":2219,"change":673,"percent_change":1781,"volume":2282,"transactions":9,"vwap":2219},"2025-08-15",13.046,12.79,2757200,{"date":2284,"open":2031,"high":2268,"low":2285,"close":2026,"change":750,"percent_change":918,"volume":2286,"transactions":9,"vwap":2026},"2025-08-14",12.48,3017100,{"date":2288,"open":2289,"high":2290,"low":2002,"close":2291,"change":222,"percent_change":1580,"volume":2292,"transactions":9,"vwap":2291},"2025-08-13",12.65,12.885,12.7,7679600,{"date":2294,"open":2295,"high":2296,"low":2048,"close":2297,"change":1957,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-08-12",12.6,12.765,12.56,0.72,4435200,{"date":2301,"open":2027,"high":2014,"low":2002,"close":2302,"change":1286,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-08-11",12.47,-1.5,1759800,{"date":2306,"open":2307,"high":2055,"low":2308,"close":2309,"change":1201,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-08-08",12.69,12.605,12.66,0.24,2451300,{"date":2313,"open":2031,"high":2314,"low":2315,"close":2031,"change":112,"percent_change":896,"volume":2316,"transactions":9,"vwap":2031},"2025-08-07",12.78,12.54,1493000,{"date":2318,"open":2022,"high":2019,"low":2041,"close":2319,"change":1711,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-08-06",12.57,-1.26,2318400,{"date":2323,"open":2324,"high":2065,"low":2295,"close":2325,"change":832,"percent_change":1911,"volume":2326,"transactions":9,"vwap":2325},"2025-08-05",12.87,12.73,1879100,{"date":2328,"open":2329,"high":2330,"low":2307,"close":2019,"change":1761,"percent_change":982,"volume":2331,"transactions":9,"vwap":2019},"2025-08-04",13.01,13.035,1967100,{"date":2333,"open":2065,"high":2046,"low":2008,"close":2224,"change":1507,"percent_change":782,"volume":2334,"transactions":9,"vwap":2224},"2025-08-01",1675000,{"date":2336,"open":2268,"high":2230,"low":2224,"close":2046,"change":117,"percent_change":1232,"volume":2337,"transactions":9,"vwap":2046},"2025-07-31",2277600,{"date":2339,"open":2272,"high":2340,"low":2032,"close":2161,"change":117,"percent_change":1232,"volume":2341,"transactions":9,"vwap":2161},"2025-07-30",13.096,1666100,{"date":2343,"open":2188,"high":2344,"low":2208,"close":2272,"change":673,"percent_change":1781,"volume":2345,"transactions":9,"vwap":2272},"2025-07-29",13.2,1842400,{"date":2347,"open":2324,"high":2239,"low":2348,"close":2182,"change":1202,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2182},"2025-07-28",12.81,1.16,2861700,{"date":2352,"open":2353,"high":2214,"low":2354,"close":2045,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2045},"2025-07-25",12.12,12.085,0.75,6.15,3635100,{"date":2359,"open":2302,"high":2314,"low":2360,"close":2361,"change":132,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-07-24",11.9,12.19,3.39,3573300,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":750,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-07-23",11.65,11.87,11.63,11.79,1.55,1947200,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":117,"percent_change":832,"volume":2378,"transactions":9,"vwap":2377},"2025-07-22",11.62,11.67,11.425,11.61,1396600,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2374,"change":365,"percent_change":872,"volume":2384,"transactions":9,"vwap":2374},"2025-07-21",11.66,11.755,11.55,1141200,{"date":2386,"open":2387,"high":2387,"low":2388,"close":2389,"change":1286,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-07-18",11.84,11.58,11.6,-1.61,1004600,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2369,"change":1342,"percent_change":1342,"volume":2397,"transactions":9,"vwap":2369},"2025-07-17",11.77,11.945,11.665,1724500,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2369,"change":43,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2369},"2025-07-16",11.25,11.81,11.1,6.6,1706300,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-07-15",11.38,11.39,11.04,11.06,-0.33,-2.9,1303300,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2408,"change":551,"percent_change":1177,"volume":2419,"transactions":9,"vwap":2408},"2025-07-14",11.21,11.41,11.09,1531900,{"date":2421,"open":2417,"high":2422,"low":2423,"close":2424,"change":201,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-07-11",11.46,11.205,11.28,-1.83,1326500,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":750,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-07-10",11.3,11.57,11.26,11.49,1.59,2162400,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-07-09",11.11,11.32,11.07,11.31,0.27,2.45,1797300,{"date":2445,"open":2446,"high":2416,"low":2447,"close":2409,"change":832,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2409},"2025-07-08",11.13,11,-0.81,1979900,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2446,"change":275,"percent_change":386,"volume":2455,"transactions":9,"vwap":2446},"2025-07-07",10.81,11.17,10.71,2689200,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2447,"change":285,"percent_change":1957,"volume":2461,"transactions":9,"vwap":2447},"2025-07-03",11.03,11.15,10.94,1150400,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2441,"percent_change":1021,"volume":2468,"transactions":9,"vwap":2467},"2025-07-02",10.7,11.035,10.65,10.99,2715500,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":724,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-07-01",10.44,10.755,10.38,10.72,2,2359700,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":285,"percent_change":840,"volume":2483,"transactions":9,"vwap":2482},"2025-06-30",10.36,10.56,10.23,10.51,2547100,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":724,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-06-27",10.47,10.565,10.3,10.5,2.04,24634000,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":1248,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-06-26",10.06,10.33,9.91,10.29,3.63,1449800,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-06-25",10.07,10.09,9.81,9.93,-0.14,-1.39,1700200,{"date":2510,"open":2504,"high":2502,"low":2511,"close":2502,"change":156,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2502},"2025-06-24",9.57,3.6,3744200,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":733,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-06-23",9.99,10.045,9.62,9.72,-2.8,2998800,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":1286,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-06-20",10.2,10.237,9.925,10,-1.86,2231100,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":591,"percent_change":244,"volume":2536,"transactions":9,"vwap":2535},"2025-06-18",10.14,10.265,10.12,10.19,1109600,{"date":2538,"open":2495,"high":2539,"low":2524,"close":2540,"change":1711,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-06-17",10.4,10.21,-1.54,1132300,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":112,"percent_change":1697,"volume":2549,"transactions":9,"vwap":2548},"2025-06-16",10.43,10.495,10.31,10.37,1321000,{"date":2551,"open":2552,"high":2480,"low":2553,"close":2547,"change":1507,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2547},"2025-06-13",10.32,10.255,-1.43,1045200,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2310,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2561},"2025-06-12",10.16,10.525,10.13,10.46,2.35,1899900,{"date":2565,"open":2473,"high":2566,"low":2535,"close":2567,"change":1384,"percent_change":1773,"volume":2568,"transactions":9,"vwap":2567},"2025-06-11",10.429,10.22,1267400,{"date":2570,"open":2571,"high":2572,"low":2571,"close":2495,"change":840,"percent_change":1177,"volume":2573,"transactions":9,"vwap":2495},"2025-06-10",10.25,10.48,1851200,{"date":2575,"open":2535,"high":2576,"low":2534,"close":2481,"change":286,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2481},"2025-06-09",10.28,0.39,1363600,{"date":2580,"open":2481,"high":2488,"low":2581,"close":2535,"change":286,"percent_change":2577,"volume":2582,"transactions":9,"vwap":2535},"2025-06-06",10.08,2788000,{"date":2584,"open":2532,"high":2497,"low":2585,"close":2586,"change":365,"percent_change":1143,"volume":2587,"transactions":9,"vwap":2586},"2025-06-05",10.04,10.15,1631100,{"date":2589,"open":2532,"high":2576,"low":2590,"close":2560,"change":117,"percent_change":1458,"volume":2591,"transactions":9,"vwap":2560},"2025-06-04",10.03,1867900,{"date":2593,"open":2535,"high":2594,"low":2534,"close":2532,"change":1575,"percent_change":693,"volume":2595,"transactions":9,"vwap":2532},"2025-06-03",10.355,1937100,{"date":2597,"open":2598,"high":2599,"low":2586,"close":2535,"change":1233,"percent_change":1874,"volume":2600,"transactions":9,"vwap":2535},"2025-06-02",10.49,10.55,2642200,{"date":2602,"open":2466,"high":2603,"low":2604,"close":2605,"change":1232,"percent_change":477,"volume":2606,"transactions":9,"vwap":2605},"2025-05-30",10.715,10.45,10.6,2357400,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":1562,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-05-29",10.91,10.945,10.59,10.68,-1.66,6893400,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":508,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},"2025-05-28",11.23,11.24,10.84,10.86,-3.72,4375700,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2424,"change":17,"percent_change":1753,"volume":2628,"transactions":9,"vwap":2424},"2025-05-27",11.12,11.329,10.97,2922500,{"date":2630,"open":2631,"high":2632,"low":2452,"close":2633,"change":1271,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2633},"2025-05-23",11.02,11.115,10.96,-1.97,2365300,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":470,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2641},"2025-05-22",11.36,11.54,11.05,11.18,8.02,3368700,{"date":2645,"open":2646,"high":2647,"low":2553,"close":2648,"change":974,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2648},"2025-05-21",11.2,11.365,10.35,-13.03,4080500,{"date":2652,"open":2360,"high":2653,"low":2401,"close":2360,"change":1575,"percent_change":508,"volume":2654,"transactions":9,"vwap":2360},"2025-05-20",12.045,809900,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":1575,"percent_change":508,"volume":2661,"transactions":9,"vwap":2660},"2025-05-19",11.86,12.01,11.745,11.95,1320300,{"date":2663,"open":2664,"high":2665,"low":2394,"close":2666,"change":1747,"percent_change":107,"volume":2667,"transactions":9,"vwap":2666},"2025-05-16",11.78,12.02,12,1789100,{"date":2669,"open":2670,"high":2354,"low":2639,"close":2671,"change":1711,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2671},"2025-05-15",11.99,11.88,-1.33,1736100,{"date":2675,"open":2660,"high":2676,"low":2677,"close":2678,"change":1957,"percent_change":2355,"volume":2679,"transactions":9,"vwap":2678},"2025-05-14",12.07,11.925,12.04,2008800,{"date":2681,"open":2678,"high":2682,"low":2367,"close":2660,"change":1575,"percent_change":508,"volume":1472,"transactions":9,"vwap":2660},"2025-05-13",12.08,{"date":2684,"open":2369,"high":2685,"low":2686,"close":2666,"change":233,"percent_change":2498,"volume":2687,"transactions":9,"vwap":2666},"2025-05-12",12.025,11.565,2545500,{"date":2689,"open":2417,"high":2690,"low":2417,"close":2388,"change":192,"percent_change":1256,"volume":2691,"transactions":9,"vwap":2388},"2025-05-09",11.68,1924500,{"date":2693,"open":2417,"high":2430,"low":2694,"close":2638,"change":286,"percent_change":156,"volume":2695,"transactions":9,"vwap":2638},"2025-05-08",11.35,2148700,{"date":2697,"open":2429,"high":2698,"low":2699,"close":2438,"change":112,"percent_change":1958,"volume":2700,"transactions":9,"vwap":2438},"2025-05-07",11.44,11.225,1906800,{"date":2702,"open":2410,"high":2703,"low":2704,"close":2431,"change":840,"percent_change":72,"volume":2705,"transactions":9,"vwap":2431},"2025-05-06",11.305,10.9,2008700,{"date":2707,"open":2619,"high":2708,"low":2612,"close":2709,"change":1099,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2709},"2025-05-05",11.345,11.16,2.76,3517500,{"date":2713,"open":2497,"high":2409,"low":2714,"close":2620,"change":142,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2620},"2025-05-02",10.285,6.47,2810800,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2524,"change":1177,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2524},"2025-05-01",9.75,10.24,9.6,10.63,2231700,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":285,"percent_change":551,"volume":2730,"transactions":9,"vwap":2729},"2025-04-30",9.29,9.33,9.015,9.22,1302200,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2252,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2736},"2025-04-29",9.08,9.325,9.01,9.21,0.55,1630700,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":285,"percent_change":551,"volume":2745,"transactions":9,"vwap":2744},"2025-04-28",9.19,9.28,9.095,9.16,1261100,{"date":2747,"open":2748,"high":2749,"low":2748,"close":2750,"change":591,"percent_change":1271,"volume":2751,"transactions":9,"vwap":2750},"2025-04-25",9.06,9.215,9.15,1132000,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":1562,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2757},"2025-04-24",9.37,9.5,9.065,9.17,-1.93,1621700,{"date":2761,"open":2741,"high":2762,"low":2763,"close":2764,"change":1681,"percent_change":1303,"volume":2765,"transactions":9,"vwap":2764},"2025-04-23",9.36,9.04,9.35,3249400,{"date":184,"open":2767,"high":2748,"low":180,"close":2735,"change":2252,"percent_change":880,"volume":2768,"transactions":9,"vwap":2735},8.96,1489000]