[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HBAN":3,"homepage-market-summary":35,"stock-historical-HBAN":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HBAN","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},"Huntington Bancshares Inc","Nasdaq",null,"NATIONAL COMMERCIAL BANKS","Huntington Bancshares is a regional US bank with over $280 billion in assets. It offers a full suite of consumer deposit and lending services, along with commercial services focused on payments, investment management, capital markets, equipment financing, treasury management, and other common banking services.","26,407","Columbus, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.0444,0.62,"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},15.33,15.3,15.415,15.205,15.19,0.14,0.92,20537169.851863,57167,15.3171,19.46,14.82,27846412.9439043,11,9224,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"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",[104,109,114,119,124,129,134,139,144,149,154],{"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":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},13.6,27853385,10166485535.976074,10.05,"2025-04-22",[187,188,197,206,217,227,238,245,254,265,275,283,291,302,313,323,332,342,352,362,371,381,391,400,410,419,427,436,445,453,462,470,479,490,500,510,519,529,538,548,558,565,573,583,591,600,608,617,625,633,639,648,658,669,679,687,695,702,709,716,721,729,735,739,744,751,758,764,769,774,778,783,789,795,799,805,811,818,825,831,834,841,848,855,862,869,877,885,891,898,904,911,919,925,929,935,940,948,954,958,963,967,973,978,982,987,993,997,1004,1009,1014,1017,1022,1026,1032,1036,1042,1046,1050,1056,1061,1066,1072,1075,1081,1086,1093,1097,1101,1107,1114,1121,1124,1128,1136,1140,1146,1151,1158,1163,1166,1171,1176,1180,1184,1189,1194,1199,1202,1208,1211,1216,1221,1225,1228,1232,1237,1240,1246,1251,1256,1262,1268,1274,1281,1288,1295,1301,1307,1311,1315,1319,1323,1329,1332,1337,1345,1352,1356,1359,1363,1366,1370,1375,1381,1387,1390,1395,1399,1403,1407,1411,1415,1419,1422,1425,1429,1433,1436,1440,1444,1448,1451,1455,1459,1464,1467,1471,1475,1479,1482,1485,1489,1494,1501,1504,1510,1515,1518,1522,1526,1530,1536,1540,1544,1548,1552,1556,1561,1565,1568,1572,1576,1582,1585,1589,1594,1597,1602,1605,1609,1612,1617,1622,1626,1630,1635,1639,1644,1647,1651,1654,1658,1663,1666,1669,1674,1678,1682,1685,1689,1692,1695,1698,1701,1706,1709,1713,1716,1719,1722,1725,1728,1731,1735,1739,1742,1746,1751,1754,1759,1763,1767,1771,1774,1778,1782,1786,1791,1794,1798,1801,1804,1808,1811,1815,1818,1822,1825,1829,1833,1837,1841,1844,1847,1850,1854,1858,1862,1867,1871,1875,1878,1881,1884,1887,1891,1895,1898,1901,1905,1908,1912,1917,1920,1924,1927,1931,1935,1938,1942,1945,1948,1952,1956,1959,1963,1966,1969,1972,1975,1978,1982,1985,1989,1993,1996,2000,2003,2006,2009,2014,2017,2021,2026,2032,2037,2044,2051,2058,2066,2072,2079,2086,2093],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":31,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",15.2,15.265,-0.07,-0.46,26146489.045174,80213,15.074,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":117,"percent_change":192,"volume":203,"transactions":204,"vwap":205},"2026-09-30",15.29,15.42,15.21,15.26,34788976.229532,64855,15.2886,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",15.34,15.425,15.075,15.27,-0.03,-0.2,28398439.443062,63384,15.2178,{"date":218,"open":219,"high":220,"low":221,"close":21,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",15.54,15.595,15.28,-0.34,-2.17,30524047.397352,67841,15.3823,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",15.39,15.74,15.315,15.64,0.33,2.16,33486655.695231,76988,15.5815,{"date":239,"open":240,"high":241,"low":24,"close":77,"change":192,"percent_change":193,"volume":242,"transactions":243,"vwap":244},"2026-09-24",15.38,15.47,46691846.566474,75884,15.3147,{"date":246,"open":247,"high":248,"low":240,"close":240,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",15.56,15.665,-0.31,-1.98,27531150.987884,66610,15.5322,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",16.14,16.15,15.575,15.69,-0.35,-2.18,29302152.987045,77702,15.7084,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":107,"volume":272,"transactions":273,"vwap":274},"2026-09-21",16,16.06,15.94,16.04,0.16,24038309.745751,60184,16.0154,{"date":276,"open":277,"high":269,"low":259,"close":278,"change":279,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",15.86,15.88,0,53658214.176825,84674,15.8455,{"date":284,"open":285,"high":286,"low":287,"close":278,"change":112,"percent_change":152,"volume":288,"transactions":289,"vwap":290},"2026-09-17",15.9,15.975,15.55,37150438.060321,99269,15.7992,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",16.52,16.73,15.61,15.82,-0.93,-5.55,77463132.525721,150795,16.1383,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",16.77,16.945,16.64,16.75,-0.02,-0.12,37013085.683032,69653,16.7788,{"date":314,"open":315,"high":316,"low":317,"close":304,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",16.8,16.985,16.695,-0.09,-0.53,19362915.604894,64276,16.8112,{"date":324,"open":325,"high":326,"low":327,"close":325,"change":328,"percent_change":137,"volume":329,"transactions":330,"vwap":331},"2026-09-11",16.86,16.97,16.625,0.13,19013055.961052,52377,16.8261,{"date":333,"open":334,"high":335,"low":336,"close":294,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",16.63,16.74,16.42,0.1,0.6,25234783.257765,57406,16.6053,{"date":343,"open":344,"high":345,"low":346,"close":334,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",16.705,16.835,16.56,-0.13,-0.78,20512250.163302,52929,16.6492,{"date":353,"open":354,"high":355,"low":335,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",16.96,17.02,16.76,-0.27,-1.59,20193462.262676,51359,16.8244,{"date":363,"open":364,"high":365,"low":364,"close":366,"change":212,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",16.962,17.16,17.03,-0.18,13262451.359095,47831,17.071,{"date":372,"open":354,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",17.13,16.87,17.06,0.18,1.07,17764803.442971,56328,17.0123,{"date":382,"open":383,"high":366,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",16.54,16.5025,16.88,0.46,2.8,19777853.901118,51879,16.8668,{"date":392,"open":393,"high":394,"low":395,"close":336,"change":396,"percent_change":358,"volume":397,"transactions":398,"vwap":399},"2026-09-01",16.745,16.805,16.4,-0.265,25911134.046523,49898,16.5091,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",16.93,16.66,16.685,-0.235,-1.39,24068066.522589,52502,16.7116,{"date":411,"open":354,"high":412,"low":413,"close":414,"change":112,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",17.04,16.8301,16.92,0.36,21522601.926058,47082,16.9085,{"date":420,"open":402,"high":421,"low":422,"close":325,"change":367,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",17.01,16.79,-1.06,23258435.022608,43276,16.8885,{"date":428,"open":366,"high":429,"low":430,"close":412,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",17.15,16.94,0.09,0.53,17133404.464774,42877,17.0787,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":318,"percent_change":319,"volume":442,"transactions":443,"vwap":444},"2026-08-25",17.09,17.1,16.85,16.95,14531736.183647,39674,16.9286,{"date":446,"open":366,"high":447,"low":448,"close":412,"change":449,"percent_change":112,"volume":450,"transactions":451,"vwap":452},"2026-08-24",17.36,16.975,0.01,20432655.668728,55156,17.0996,{"date":454,"open":455,"high":456,"low":385,"close":366,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-21",17.175,17.25,0.02,0.12,18941122.892261,49708,17.0201,{"date":463,"open":464,"high":465,"low":421,"close":421,"change":466,"percent_change":297,"volume":467,"transactions":468,"vwap":469},"2026-08-20",17.17,17.3,-0.16,27708357.131715,55058,17.1467,{"date":471,"open":472,"high":472,"low":473,"close":464,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-19",17.92,17.12,-0.49,-2.77,24154902.110083,57641,17.3357,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-18",18.01,18.055,17.63,17.66,-0.29,-1.62,12836116.254706,53679,17.7322,{"date":491,"open":492,"high":493,"low":472,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-17",17.97,18.16,17.95,0.04,0.22,22354019.005831,63189,18.005,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":25,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-14",17.78,17.94,17.711,17.91,0.79,16057035.951746,51895,17.8953,{"date":511,"open":492,"high":512,"low":513,"close":514,"change":318,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-13",18.04,17.755,17.77,-0.5,14657394.744606,43698,17.8737,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":431,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-12",17.84,17.9,17.71,17.86,0.51,15521152.227839,61586,17.8115,{"date":530,"open":531,"high":521,"low":532,"close":514,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-11",17.6,17.58,0.17,0.97,28538108.464926,79755,17.7396,{"date":539,"open":540,"high":541,"low":542,"close":531,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-10",17.52,17.68,17.415,0.05,0.28,22408942.123901,84900,17.5431,{"date":549,"open":550,"high":551,"low":552,"close":551,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-07",17.31,17.55,17.204,0.19,1.09,21438107.871955,68393,17.4684,{"date":559,"open":523,"high":514,"low":465,"close":447,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-06",-0.24,-1.36,28924285.688149,72084,17.4765,{"date":566,"open":567,"high":568,"low":551,"close":531,"change":495,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-05",17.65,17.74,0.23,32415545.568392,72178,17.6286,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-04",17.29,17.73,17.56,0.2,1.15,29119136.289832,78546,17.602,{"date":584,"open":439,"high":585,"low":586,"close":447,"change":147,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-03",17.37,17.085,1.88,18324759.439546,69400,17.2679,{"date":592,"open":593,"high":594,"low":441,"close":412,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-31",17.08,17.18,-0.04,-0.23,15544253.326734,54854,17.061,{"date":601,"open":414,"high":473,"low":602,"close":593,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-30",16.83,0.24,1.43,22383780.832893,74758,17.0053,{"date":609,"open":464,"high":610,"low":611,"close":612,"change":193,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-29",17.28,16.81,16.84,-2.66,31718747.212975,98616,16.9685,{"date":618,"open":619,"high":620,"low":593,"close":465,"change":25,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-28",17.19,17.355,0.82,23347267.437459,61421,17.241,{"date":626,"open":627,"high":628,"low":438,"close":365,"change":213,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-27",17.35,17.53,-1.15,35028178.135128,79055,17.2413,{"date":634,"open":594,"high":635,"low":375,"close":447,"change":595,"percent_change":596,"volume":636,"transactions":637,"vwap":638},"2026-07-24",17.42,37596032.950615,97918,17.2998,{"date":640,"open":641,"high":567,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":627},"2026-07-23",17.405,17.185,17.4,-0.87,-4.76,68564227.41692,160398,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":337,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-22",18.24,18.38,18.13,18.27,0.55,33550299.353657,77063,18.2954,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-21",18.02,18.2,17.715,18.17,0.11,0.61,28243565.951766,69241,18.0543,{"date":670,"open":653,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-20",18.33,18.03,18.06,-0.19,-1.04,15536479.409373,56569,18.099,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":249,"percent_change":685,"volume":686,"transactions":9,"vwap":684},"2026-07-17",18.44,18.57,18.19,18.25,-1.67,20527700,{"date":688,"open":689,"high":690,"low":689,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-16",18.15,18.58,18.56,0.44,2.43,28343900,{"date":696,"open":697,"high":683,"low":524,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-15",17.98,18.12,0.27,1.51,23932800,{"date":703,"open":522,"high":689,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-14",17.76,17.85,-0.08,-0.45,14903500,{"date":710,"open":711,"high":712,"low":514,"close":713,"change":112,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-07-13",17.96,18,17.93,0.34,14206400,{"date":717,"open":522,"high":718,"low":576,"close":719,"change":664,"percent_change":17,"volume":720,"transactions":9,"vwap":719},"2026-07-10",17.99,17.87,14157500,{"date":722,"open":723,"high":724,"low":725,"close":704,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":704},"2026-07-09",17.54,17.89,17.48,0.3,1.72,15351600,{"date":730,"open":522,"high":494,"low":465,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-08",17.46,-0.55,-3.05,25798900,{"date":736,"open":697,"high":663,"low":494,"close":481,"change":458,"percent_change":737,"volume":738,"transactions":9,"vwap":481},"2026-07-07",0.67,26790700,{"date":740,"open":483,"high":697,"low":741,"close":724,"change":742,"percent_change":533,"volume":743,"transactions":9,"vwap":724},"2026-07-06",17.57,0.03,18066900,{"date":745,"open":746,"high":747,"low":523,"close":524,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":524},"2026-07-02",18.26,18.32,-0.25,-1.38,15747200,{"date":752,"open":753,"high":754,"low":531,"close":755,"change":152,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-07-01",17.79,18.22,18.11,2.14,21524000,{"date":759,"open":753,"high":760,"low":761,"close":576,"change":318,"percent_change":762,"volume":763,"transactions":9,"vwap":576},"2026-06-30",17.88,17.64,-0.51,15644700,{"date":765,"open":766,"high":503,"low":523,"close":767,"change":742,"percent_change":533,"volume":768,"transactions":9,"vwap":767},"2026-06-29",17.8,17.82,13648900,{"date":770,"open":712,"high":712,"low":523,"close":753,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":753},"2026-06-26",-0.11,-0.61,23212100,{"date":775,"open":531,"high":493,"low":531,"close":522,"change":147,"percent_change":776,"volume":777,"transactions":9,"vwap":522},"2026-06-25",1.82,24234200,{"date":779,"open":643,"high":780,"low":643,"close":532,"change":376,"percent_change":781,"volume":782,"transactions":9,"vwap":532},"2026-06-24",17.72,1.03,29096700,{"date":784,"open":785,"high":786,"low":326,"close":643,"change":157,"percent_change":787,"volume":788,"transactions":9,"vwap":643},"2026-06-23",17.07,17.45,2.05,19749600,{"date":790,"open":791,"high":619,"low":792,"close":793,"change":553,"percent_change":122,"volume":794,"transactions":9,"vwap":793},"2026-06-22",16.91,16.9,17.049999,13734800,{"date":796,"open":402,"high":797,"low":612,"close":325,"change":449,"percent_change":112,"volume":798,"transactions":9,"vwap":325},"2026-06-18",17.14,32707000,{"date":800,"open":464,"high":801,"low":335,"close":440,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":440},"2026-06-17",17.34,-0.47,-2.71,23705300,{"date":806,"open":465,"high":725,"low":807,"close":808,"change":664,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-16",17.27,17.32,0.64,20910900,{"date":812,"open":813,"high":813,"low":814,"close":815,"change":249,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-15",17.75,17.2,17.21,-1.77,28430200,{"date":819,"open":820,"high":821,"low":575,"close":540,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":540},"2026-06-12",17.38,17.61,0.31,1.8,26327000,{"date":826,"open":791,"high":827,"low":440,"close":815,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":815},"2026-06-11",17.24,0.37,2.2,26041200,{"date":832,"open":325,"high":373,"low":294,"close":612,"change":457,"percent_change":458,"volume":833,"transactions":9,"vwap":612},"2026-06-10",26573500,{"date":835,"open":836,"high":593,"low":837,"close":838,"change":233,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-09",16.65,16.61,16.82,2,33352200,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":212,"percent_change":367,"volume":847,"transactions":9,"vwap":846},"2026-06-08",16.57,16.72,16.47,16.49,19465500,{"date":849,"open":850,"high":851,"low":852,"close":293,"change":117,"percent_change":853,"volume":854,"transactions":9,"vwap":293},"2026-06-05",16.6,16.68,16.44,-0.06,14277200,{"date":856,"open":257,"high":857,"low":858,"close":859,"change":338,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-04",16.55,16.12,16.53,3.77,18953300,{"date":863,"open":864,"high":257,"low":278,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-03",16.09,15.93,-0.3,-1.85,30140700,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":132,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-02",15.77,16.26,15.76,16.23,2.53,23802400,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":319,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-01",16.2,16.25,15.78,15.83,-3.24,20583400,{"date":886,"open":887,"high":888,"low":267,"close":888,"change":603,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-05-29",16.059999,16.36,1.49,40558400,{"date":892,"open":893,"high":894,"low":895,"close":858,"change":431,"percent_change":896,"volume":897,"transactions":9,"vwap":858},"2026-05-28",15.98,16.21,15.85,0.56,26743500,{"date":899,"open":858,"high":900,"low":901,"close":902,"change":212,"percent_change":674,"volume":903,"transactions":9,"vwap":902},"2026-05-27",16.3,15.99,16.030001,17820900,{"date":905,"open":906,"high":907,"low":908,"close":887,"change":25,"percent_change":909,"volume":910,"transactions":9,"vwap":887},"2026-05-26",16.040001,16.19,15.96,0.88,30270100,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":692,"volume":918,"transactions":9,"vwap":916},"2026-05-22",15.89,16.02,15.87,15.92,0.07,14027800,{"date":920,"open":921,"high":922,"low":923,"close":895,"change":742,"percent_change":553,"volume":924,"transactions":9,"vwap":895},"2026-05-21",15.75,15.91,15.65,16063700,{"date":926,"open":287,"high":913,"low":240,"close":296,"change":415,"percent_change":927,"volume":928,"transactions":9,"vwap":296},"2026-05-20",2.33,12387200,{"date":930,"open":219,"high":295,"low":931,"close":932,"change":771,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-05-19",15.35,15.46,-0.71,11709800,{"date":936,"open":932,"high":232,"low":229,"close":937,"change":271,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-05-18",15.57,1.04,16670700,{"date":941,"open":942,"high":247,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-15",15.5,15.17,15.41,-0.1,-0.64,20201700,{"date":949,"open":950,"high":951,"low":950,"close":952,"change":271,"percent_change":938,"volume":953,"transactions":9,"vwap":952},"2026-05-14",15.43,15.6,15.51,17919600,{"date":955,"open":921,"high":881,"low":208,"close":931,"change":474,"percent_change":956,"volume":957,"transactions":9,"vwap":931},"2026-05-13",-3.09,24787700,{"date":959,"open":908,"high":901,"low":951,"close":960,"change":309,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-12",15.84,-0.75,33254000,{"date":964,"open":256,"high":894,"low":882,"close":908,"change":466,"percent_change":965,"volume":966,"transactions":9,"vwap":908},"2026-05-11",-0.99,17660300,{"date":968,"open":969,"high":970,"low":902,"close":858,"change":192,"percent_change":971,"volume":972,"transactions":9,"vwap":858},"2026-05-08",16.24,16.31,-0.43,26015400,{"date":974,"open":850,"high":836,"low":975,"close":907,"change":707,"percent_change":976,"volume":977,"transactions":9,"vwap":907},"2026-05-07",16.11,-2.7,37697100,{"date":979,"open":837,"high":422,"low":346,"close":306,"change":569,"percent_change":980,"volume":981,"transactions":9,"vwap":306},"2026-05-06",1.4,15026500,{"date":983,"open":894,"high":852,"low":858,"close":984,"change":127,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-05",16.41,1.55,14250800,{"date":988,"open":989,"high":383,"low":858,"close":990,"change":802,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-04",16.46,16.16,-2.83,16623400,{"date":994,"open":356,"high":315,"low":995,"close":334,"change":347,"percent_change":348,"volume":996,"transactions":9,"vwap":334},"2026-05-01",16.58,14163500,{"date":998,"open":999,"high":315,"low":1000,"close":356,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":356},"2026-04-30",16.28,16.17,0.45,2.76,20760600,{"date":1005,"open":845,"high":1006,"low":907,"close":970,"change":560,"percent_change":1007,"volume":1008,"transactions":9,"vwap":970},"2026-04-29",16.62,-1.45,19422100,{"date":1010,"open":1011,"high":1012,"low":100,"close":857,"change":457,"percent_change":458,"volume":1013,"transactions":9,"vwap":857},"2026-04-28",16.69,16.78,17326000,{"date":1015,"open":984,"high":334,"low":395,"close":859,"change":328,"percent_change":506,"volume":1016,"transactions":9,"vwap":859},"2026-04-27",22405700,{"date":1018,"open":334,"high":611,"low":1019,"close":395,"change":971,"percent_change":1020,"volume":1021,"transactions":9,"vwap":395},"2026-04-24",16.34,-2.55,16039100,{"date":1023,"open":1012,"high":414,"low":1024,"close":602,"change":449,"percent_change":112,"volume":1025,"transactions":9,"vwap":602},"2026-04-23",16.22,37245400,{"date":1027,"open":1028,"high":797,"low":1012,"close":838,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":838},"2026-04-22",16.98,-0.15,-0.88,16519300,{"date":1033,"open":1034,"high":627,"low":402,"close":326,"change":318,"percent_change":319,"volume":1035,"transactions":9,"vwap":326},"2026-04-21",17.11,15147600,{"date":1037,"open":335,"high":473,"low":335,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-20",17.059999,0.21,1.25,16241200,{"date":1043,"open":335,"high":785,"low":851,"close":440,"change":544,"percent_change":1044,"volume":1045,"transactions":9,"vwap":440},"2026-04-17",1.69,23736400,{"date":1047,"open":995,"high":422,"low":843,"close":843,"change":945,"percent_change":1048,"volume":1049,"transactions":9,"vwap":843},"2026-04-16",-0.6,25204700,{"date":1051,"open":1006,"high":838,"low":100,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-04-15",16.67,0.08,0.48,25588100,{"date":1057,"open":857,"high":294,"low":1058,"close":1059,"change":212,"percent_change":367,"volume":1060,"transactions":9,"vwap":1059},"2026-04-14",16.43,16.59,27886300,{"date":1062,"open":1063,"high":836,"low":256,"close":1006,"change":603,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1006},"2026-04-13",16.27,1.47,22689200,{"date":1067,"open":346,"high":1059,"low":1019,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-10",16.38,-0.21,-1.27,14057500,{"date":1073,"open":880,"high":403,"low":880,"close":1059,"change":603,"percent_change":1064,"volume":1074,"transactions":9,"vwap":1059},"2026-04-09",19947700,{"date":1076,"open":1077,"high":857,"low":1063,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-08",16.35,0.47,2.96,26755700,{"date":1082,"open":1083,"high":269,"low":230,"close":278,"change":853,"percent_change":1084,"volume":1085,"transactions":9,"vwap":278},"2026-04-07",15.79,-0.38,25508000,{"date":1087,"open":1088,"high":908,"low":1089,"close":269,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":269},"2026-04-06",15.73,15.7,0.15,0.95,16537800,{"date":1094,"open":937,"high":285,"low":950,"close":1083,"change":318,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1083},"2026-04-02",-0.57,18815800,{"date":1098,"open":1099,"high":906,"low":921,"close":278,"change":569,"percent_change":1064,"volume":1100,"transactions":9,"vwap":278},"2026-04-01",15.81,30128200,{"date":1102,"open":208,"high":259,"low":1103,"close":923,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":923},"2026-03-31",15.22,0.63,4.19,31158500,{"date":1108,"open":1109,"high":1103,"low":1110,"close":1111,"change":853,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-03-30",15.15,14.95,15.02,-0.4,20879800,{"date":1115,"open":200,"high":1116,"low":1117,"close":1118,"change":260,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-03-27",15.44,15.01,15.08,-2.27,23796400,{"date":1122,"open":241,"high":937,"low":931,"close":950,"change":771,"percent_change":933,"volume":1123,"transactions":9,"vwap":950},"2026-03-26",19176800,{"date":1125,"open":295,"high":1088,"low":21,"close":219,"change":112,"percent_change":1126,"volume":1127,"transactions":9,"vwap":219},"2026-03-25",0.39,22050700,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":553,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-03-24",15.14,15.63,15.1,15.48,1.24,24161700,{"date":1137,"open":219,"high":951,"low":202,"close":199,"change":578,"percent_change":1138,"volume":1139,"transactions":9,"vwap":199},"2026-03-23",1.33,32655300,{"date":1141,"open":943,"high":1142,"low":1143,"close":1144,"change":706,"percent_change":319,"volume":1145,"transactions":9,"vwap":1144},"2026-03-20",15.24,14.97,15.09,40814600,{"date":1147,"open":1148,"high":21,"low":1149,"close":943,"change":112,"percent_change":132,"volume":1150,"transactions":9,"vwap":943},"2026-03-19",15.05,14.89,19819800,{"date":1152,"open":943,"high":1153,"low":1144,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-03-18",15.4,15.11,-0.28,-1.82,22076700,{"date":1159,"open":241,"high":1160,"low":211,"close":229,"change":664,"percent_change":1161,"volume":1162,"transactions":9,"vwap":229},"2026-03-17",15.58,0.72,25114800,{"date":1164,"open":944,"high":287,"low":202,"close":221,"change":917,"percent_change":386,"volume":1165,"transactions":9,"vwap":221},"2026-03-16",38594900,{"date":1167,"open":1168,"high":921,"low":201,"close":201,"change":357,"percent_change":1169,"volume":1170,"transactions":9,"vwap":201},"2026-03-13",15.66,-1.74,37139100,{"date":1172,"open":20,"high":1173,"low":1142,"close":1133,"change":466,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1133},"2026-03-12",15.62,-1.02,53768500,{"date":1177,"open":865,"high":906,"low":937,"close":232,"change":260,"percent_change":1178,"volume":1179,"transactions":9,"vwap":232},"2026-03-11",-2.19,44742900,{"date":1181,"open":907,"high":1019,"low":895,"close":901,"change":347,"percent_change":1182,"volume":1183,"transactions":9,"vwap":901},"2026-03-10",-0.81,21203200,{"date":1185,"open":1186,"high":872,"low":1160,"close":858,"change":674,"percent_change":1187,"volume":1188,"transactions":9,"vwap":858},"2026-03-09",16.08,-1.16,39514100,{"date":1190,"open":969,"high":1077,"low":277,"close":970,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":970},"2026-03-06",-0.37,-2.22,27481400,{"date":1195,"open":1196,"high":612,"low":846,"close":851,"change":1029,"percent_change":1197,"volume":1198,"transactions":9,"vwap":851},"2026-03-05",16.71,-0.89,19617500,{"date":1200,"open":385,"high":792,"low":306,"close":602,"change":1053,"percent_change":1054,"volume":1201,"transactions":9,"vwap":602},"2026-03-04",27684700,{"date":1203,"open":836,"high":1028,"low":1204,"close":307,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":307},"2026-03-03",16.5,-0.22,-1.3,24787000,{"date":1209,"open":1059,"high":439,"low":336,"close":326,"change":533,"percent_change":107,"volume":1210,"transactions":9,"vwap":326},"2026-03-02",18965300,{"date":1212,"open":807,"high":627,"low":1204,"close":315,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":315},"2026-02-27",-0.74,-4.22,39296100,{"date":1217,"open":585,"high":576,"low":808,"close":723,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":723},"2026-02-26",0.26,1.5,19498600,{"date":1222,"open":814,"high":635,"low":793,"close":610,"change":1218,"percent_change":1223,"volume":1224,"transactions":9,"vwap":610},"2026-02-25",1.53,23954300,{"date":1226,"open":439,"high":815,"low":612,"close":355,"change":853,"percent_change":260,"volume":1227,"transactions":9,"vwap":355},"2026-02-24",27065700,{"date":1229,"open":492,"high":652,"low":421,"close":593,"change":297,"percent_change":1230,"volume":1231,"transactions":9,"vwap":593},"2026-02-23",-5.16,24767500,{"date":1233,"open":705,"high":1234,"low":1235,"close":481,"change":271,"percent_change":72,"volume":1236,"transactions":9,"vwap":481},"2026-02-20",18.030001,17.59,25391300,{"date":1238,"open":523,"high":524,"low":577,"close":705,"change":595,"percent_change":1205,"volume":1239,"transactions":9,"vwap":705},"2026-02-19",23422300,{"date":1241,"open":1242,"high":713,"low":725,"close":724,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":724},"2026-02-18",17.51,0.42,2.4,27278200,{"date":1247,"open":575,"high":1242,"low":429,"close":1248,"change":1039,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-02-17",17.47,1.22,30405700,{"date":1252,"open":815,"high":1253,"low":785,"close":1254,"change":192,"percent_change":1112,"volume":1255,"transactions":9,"vwap":1254},"2026-02-13",17.39,17.26,21207900,{"date":1257,"open":1258,"high":754,"low":594,"close":1259,"change":1048,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-02-12",18.09,17.33,-3.35,37721200,{"date":1263,"open":1264,"high":1265,"low":514,"close":713,"change":946,"percent_change":1266,"volume":1267,"transactions":9,"vwap":713},"2026-02-11",18.6,18.74,-3.45,35687600,{"date":1269,"open":1270,"high":1271,"low":684,"close":682,"change":971,"percent_change":1272,"volume":1273,"transactions":9,"vwap":682},"2026-02-10",18.52,19.01,-2.26,45280200,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1278,"change":357,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-02-09",19.15,19.26,19,-1.4,17333400,{"date":1282,"open":1283,"high":30,"low":1284,"close":1285,"change":127,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-02-06",19.24,19.18,19.27,1.31,30188500,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":279,"percent_change":279,"volume":1294,"transactions":9,"vwap":1293},"2026-02-05",18.92,19.13,18.72,19.02,38614300,{"date":1296,"open":690,"high":1297,"low":1298,"close":1293,"change":1104,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1293},"2026-02-04",19.19,18.55,3.43,69191600,{"date":1302,"open":760,"high":1303,"low":521,"close":1304,"change":525,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-02-03",18.49,18.39,2.85,53854100,{"date":1308,"open":447,"high":503,"low":807,"close":760,"change":132,"percent_change":1309,"volume":1310,"transactions":9,"vwap":760},"2026-02-02",2.29,47527000,{"date":1312,"open":550,"high":761,"low":473,"close":725,"change":553,"percent_change":1313,"volume":1314,"transactions":9,"vwap":725},"2026-01-30",1.1,211994500,{"date":1316,"open":814,"high":1259,"low":441,"close":575,"change":569,"percent_change":1317,"volume":1318,"transactions":9,"vwap":575},"2026-01-29",1.35,35403500,{"date":1320,"open":731,"high":1248,"low":838,"close":1038,"change":1191,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1038},"2026-01-28",-2.12,42270500,{"date":1324,"open":1325,"high":551,"low":807,"close":1326,"change":431,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-01-27",17.41,17.43,0.52,23037800,{"date":1330,"open":801,"high":628,"low":365,"close":801,"change":117,"percent_change":853,"volume":1331,"transactions":9,"vwap":801},"2026-01-26",34643200,{"date":1333,"open":1334,"high":521,"low":801,"close":627,"change":485,"percent_change":1335,"volume":1336,"transactions":9,"vwap":627},"2026-01-23",17.5,-1.64,46836600,{"date":1338,"open":1339,"high":1340,"low":1341,"close":761,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":761},"2026-01-22",18.3,18.43,17.62,-1.13,-6.02,87086500,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1349,"change":137,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-01-21",18.059999,18.91,18.77,4.34,42494100,{"date":1353,"open":568,"high":689,"low":780,"close":718,"change":212,"percent_change":1354,"volume":1355,"transactions":9,"vwap":718},"2026-01-20",-0.17,34619000,{"date":1357,"open":472,"high":755,"low":767,"close":660,"change":917,"percent_change":1126,"volume":1358,"transactions":9,"vwap":660},"2026-01-16",23386500,{"date":1360,"open":780,"high":698,"low":1361,"close":494,"change":699,"percent_change":1223,"volume":1362,"transactions":9,"vwap":494},"2026-01-15",17.69,29481800,{"date":1364,"open":1326,"high":523,"low":550,"close":541,"change":376,"percent_change":781,"volume":1365,"transactions":9,"vwap":541},"2026-01-14",26110500,{"date":1367,"open":503,"high":712,"low":725,"close":1334,"change":1112,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1334},"2026-01-13",-2.23,28747600,{"date":1371,"open":1372,"high":689,"low":568,"close":522,"change":222,"percent_change":1373,"volume":1374,"transactions":9,"vwap":522},"2026-01-12",18.14,-1.86,28621600,{"date":1376,"open":1377,"high":682,"low":1378,"close":650,"change":596,"percent_change":1379,"volume":1380,"transactions":9,"vwap":650},"2026-01-09",18.45,18.21,-1.25,29643600,{"date":1382,"open":1383,"high":1384,"low":481,"close":1385,"change":233,"percent_change":776,"volume":1386,"transactions":9,"vwap":1385},"2026-01-08",18.049999,18.62,18.47,29565400,{"date":1388,"open":1339,"high":671,"low":718,"close":1372,"change":466,"percent_change":644,"volume":1389,"transactions":9,"vwap":1372},"2026-01-07",26985000,{"date":1391,"open":760,"high":1392,"low":705,"close":1339,"change":1243,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1339},"2026-01-06",18.35,2.35,27274500,{"date":1396,"open":1325,"high":1397,"low":1325,"close":760,"change":132,"percent_change":1309,"volume":1398,"transactions":9,"vwap":760},"2026-01-05",18.1,19140100,{"date":1400,"open":820,"high":531,"low":797,"close":725,"change":328,"percent_change":1401,"volume":1402,"transactions":9,"vwap":725},"2026-01-02",0.75,17730400,{"date":1404,"open":1242,"high":551,"low":808,"close":627,"change":309,"percent_change":1405,"volume":1406,"transactions":9,"vwap":627},"2025-12-31",-0.69,9260800,{"date":1408,"open":741,"high":531,"low":786,"close":1248,"change":771,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1248},"2025-12-30",-0.63,9632100,{"date":1412,"open":568,"high":514,"low":551,"close":532,"change":466,"percent_change":1413,"volume":1414,"transactions":9,"vwap":532},"2025-12-29",-0.9,12656400,{"date":1416,"open":568,"high":753,"low":1417,"close":568,"change":279,"percent_change":279,"volume":1418,"transactions":9,"vwap":568},"2025-12-26",17.67,7733500,{"date":1420,"open":813,"high":767,"low":541,"close":568,"change":449,"percent_change":112,"volume":1421,"transactions":9,"vwap":568},"2025-12-24",6904600,{"date":1423,"open":472,"high":503,"low":523,"close":576,"change":674,"percent_change":423,"volume":1424,"transactions":9,"vwap":576},"2025-12-23",16424400,{"date":1426,"open":1361,"high":494,"low":484,"close":472,"change":569,"percent_change":1427,"volume":1428,"transactions":9,"vwap":472},"2025-12-22",1.3,15278800,{"date":1430,"open":551,"high":568,"low":628,"close":1361,"change":337,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1361},"2025-12-19",0.57,29942300,{"date":1434,"open":1361,"high":521,"low":1242,"close":1235,"change":466,"percent_change":1413,"volume":1435,"transactions":9,"vwap":1235},"2025-12-18",23821000,{"date":1437,"open":541,"high":505,"low":484,"close":813,"change":458,"percent_change":1438,"volume":1439,"transactions":9,"vwap":813},"2025-12-17",0.68,23967900,{"date":1441,"open":502,"high":502,"low":1248,"close":483,"change":771,"percent_change":1442,"volume":1443,"transactions":9,"vwap":483},"2025-12-16",-0.62,24112000,{"date":1445,"open":492,"high":1446,"low":567,"close":568,"change":706,"percent_change":707,"volume":1447,"transactions":9,"vwap":568},"2025-12-15",18.040001,24793600,{"date":1449,"open":712,"high":712,"low":1361,"close":767,"change":318,"percent_change":515,"volume":1450,"transactions":9,"vwap":767},"2025-12-12",21631000,{"date":1452,"open":1334,"high":481,"low":1334,"close":505,"change":157,"percent_change":1453,"volume":1454,"transactions":9,"vwap":505},"2025-12-11",1.99,24359600,{"date":1456,"open":785,"high":532,"low":792,"close":577,"change":1431,"percent_change":1457,"volume":1458,"transactions":9,"vwap":577},"2025-12-10",3.35,37663700,{"date":1460,"open":430,"high":1461,"low":414,"close":1462,"change":543,"percent_change":726,"volume":1463,"transactions":9,"vwap":1462},"2025-12-09",17.22,16.99,31683700,{"date":1465,"open":441,"high":421,"low":611,"close":430,"change":495,"percent_change":603,"volume":1466,"transactions":9,"vwap":430},"2025-12-08",22433200,{"date":1468,"open":1462,"high":793,"low":325,"close":792,"change":213,"percent_change":1469,"volume":1470,"transactions":9,"vwap":792},"2025-12-05",-1.17,25173200,{"date":1472,"open":1473,"high":464,"low":1028,"close":439,"change":112,"percent_change":157,"volume":1474,"transactions":9,"vwap":439},"2025-12-04",17.040001,22713300,{"date":1476,"open":843,"high":1038,"low":857,"close":1473,"change":1054,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1473},"2025-12-03",2.9,27795500,{"date":1480,"open":837,"high":1052,"low":1058,"close":346,"change":457,"percent_change":458,"volume":1481,"transactions":9,"vwap":346},"2025-12-02",29186000,{"date":1483,"open":907,"high":995,"low":990,"close":383,"change":603,"percent_change":1064,"volume":1484,"transactions":9,"vwap":383},"2025-12-01",27810100,{"date":1486,"open":1487,"high":1077,"low":907,"close":900,"change":742,"percent_change":376,"volume":1488,"transactions":9,"vwap":900},"2025-11-28",16.32,14181400,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1063,"change":431,"percent_change":896,"volume":1493,"transactions":9,"vwap":1063},"2025-11-26",16.13,16.37,33297800,{"date":1495,"open":1496,"high":894,"low":1497,"close":1498,"change":699,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2025-11-25",16.01,15.97,16.18,1.7,47994300,{"date":1502,"open":913,"high":902,"low":881,"close":922,"change":742,"percent_change":553,"volume":1503,"transactions":9,"vwap":922},"2025-11-24",25969800,{"date":1505,"open":1506,"high":1507,"low":1506,"close":278,"change":896,"percent_change":1508,"volume":1509,"transactions":9,"vwap":278},"2025-11-21",15.37,16.049999,3.66,33189700,{"date":1511,"open":1116,"high":259,"low":211,"close":1512,"change":853,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2025-11-20",15.32,-0.39,29636600,{"date":1516,"open":931,"high":1133,"low":1142,"close":240,"change":742,"percent_change":578,"volume":1517,"transactions":9,"vwap":240},"2025-11-19",31578500,{"date":1519,"open":201,"high":1520,"low":1130,"close":931,"change":543,"percent_change":233,"volume":1521,"transactions":9,"vwap":931},"2025-11-18",15.49,26499900,{"date":1523,"open":259,"high":1088,"low":1103,"close":21,"change":971,"percent_change":1524,"volume":1525,"transactions":9,"vwap":21},"2025-11-17",-2.73,30170300,{"date":1527,"open":923,"high":1083,"low":1528,"close":1088,"change":457,"percent_change":328,"volume":1529,"transactions":9,"vwap":1088},"2025-11-14",15.52,23315300,{"date":1531,"open":895,"high":901,"low":1532,"close":1533,"change":560,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2025-11-13",15.67,15.71,-1.5,25657700,{"date":1537,"open":915,"high":1491,"low":960,"close":1538,"change":328,"percent_change":621,"volume":1539,"transactions":9,"vwap":1538},"2025-11-12",15.95,22198900,{"date":1541,"open":960,"high":1538,"low":1542,"close":296,"change":449,"percent_change":112,"volume":1543,"transactions":9,"vwap":296},"2025-11-11",15.72,23926000,{"date":1545,"open":230,"high":913,"low":923,"close":1099,"change":458,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1099},"2025-11-10",0.76,20031000,{"date":1549,"open":229,"high":259,"low":77,"close":259,"change":699,"percent_change":1550,"volume":1551,"transactions":9,"vwap":259},"2025-11-07",1.75,27999100,{"date":1553,"open":221,"high":942,"low":1103,"close":200,"change":328,"percent_change":1554,"volume":1555,"transactions":9,"vwap":200},"2025-11-06",0.85,23875800,{"date":1557,"open":77,"high":1558,"low":1559,"close":199,"change":457,"percent_change":328,"volume":1560,"transactions":9,"vwap":199},"2025-11-05",15.45,15.18,26636600,{"date":1562,"open":199,"high":1506,"low":1144,"close":211,"change":945,"percent_change":1563,"volume":1564,"transactions":9,"vwap":211},"2025-11-04",-0.65,22667700,{"date":1566,"open":240,"high":1153,"low":943,"close":1506,"change":192,"percent_change":707,"volume":1567,"transactions":9,"vwap":1506},"2025-11-03",21827100,{"date":1569,"open":1570,"high":241,"low":1130,"close":1116,"change":458,"percent_change":137,"volume":1571,"transactions":9,"vwap":1116},"2025-10-31",15.25,23143200,{"date":1573,"open":1130,"high":942,"low":1154,"close":1512,"change":271,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1512},"2025-10-30",1.06,33092300,{"date":1577,"open":241,"high":1578,"low":1148,"close":1579,"change":1084,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-10-29",15.53,15.16,-2.45,49576600,{"date":1583,"open":951,"high":1088,"low":1506,"close":219,"change":945,"percent_change":946,"volume":1584,"transactions":9,"vwap":219},"2025-10-28",61710300,{"date":1586,"open":1528,"high":1099,"low":1153,"close":232,"change":971,"percent_change":1587,"volume":1588,"transactions":9,"vwap":232},"2025-10-27",-2.68,123965700,{"date":1590,"open":1591,"high":1000,"low":1497,"close":1591,"change":1039,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-10-24",16.07,1.32,15350900,{"date":1595,"open":916,"high":893,"low":881,"close":277,"change":117,"percent_change":853,"volume":1596,"transactions":9,"vwap":277},"2025-10-23",19553400,{"date":1598,"open":285,"high":1496,"low":1599,"close":915,"change":192,"percent_change":1600,"volume":1601,"transactions":9,"vwap":915},"2025-10-22",15.8,-0.44,25895400,{"date":1603,"open":285,"high":1507,"low":881,"close":269,"change":337,"percent_change":1104,"volume":1604,"transactions":9,"vwap":269},"2025-10-21",29783700,{"date":1606,"open":1599,"high":915,"low":951,"close":960,"change":714,"percent_change":1607,"volume":1608,"transactions":9,"vwap":960},"2025-10-20",2.19,28011100,{"date":1610,"open":1131,"high":1088,"low":1142,"close":942,"change":328,"percent_change":1554,"volume":1611,"transactions":9,"vwap":942},"2025-10-17",76956300,{"date":1613,"open":990,"high":1000,"low":199,"close":1506,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1506},"2025-10-16",-0.84,-5.18,50243700,{"date":1618,"open":1619,"high":1619,"low":858,"close":894,"change":347,"percent_change":1620,"volume":1621,"transactions":9,"vwap":894},"2025-10-15",16.45,-0.8,29714100,{"date":1623,"open":895,"high":989,"low":871,"close":1019,"change":692,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1019},"2025-10-14",2.77,26377800,{"date":1627,"open":277,"high":1497,"low":232,"close":285,"change":726,"percent_change":1628,"volume":1629,"transactions":9,"vwap":285},"2025-10-13",1.92,25619700,{"date":1631,"open":1492,"high":1632,"low":1160,"close":951,"change":1213,"percent_change":1633,"volume":1634,"transactions":9,"vwap":951},"2025-10-10",16.39,-4.53,32618400,{"date":1636,"open":1058,"high":1637,"low":900,"close":1019,"change":279,"percent_change":279,"volume":1638,"transactions":9,"vwap":1019},"2025-10-09",16.51,34150800,{"date":1640,"open":422,"high":838,"low":1487,"close":1019,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1019},"2025-10-08",-0.42,-2.51,35560800,{"date":1645,"open":838,"high":1473,"low":335,"close":356,"change":543,"percent_change":726,"volume":1646,"transactions":9,"vwap":356},"2025-10-07",34678800,{"date":1648,"open":575,"high":723,"low":851,"close":1196,"change":515,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1196},"2025-10-06",-2.91,42630200,{"date":1652,"open":473,"high":808,"low":593,"close":815,"change":533,"percent_change":51,"volume":1653,"transactions":9,"vwap":815},"2025-10-03",26767800,{"date":1655,"open":1473,"high":373,"low":1656,"close":1473,"change":279,"percent_change":279,"volume":1657,"transactions":9,"vwap":1473},"2025-10-02",16.89,26172800,{"date":1659,"open":807,"high":465,"low":1660,"close":1473,"change":596,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1473},"2025-10-01",17.030001,-1.33,30339100,{"date":1664,"open":447,"high":540,"low":354,"close":807,"change":706,"percent_change":193,"volume":1665,"transactions":9,"vwap":807},"2025-09-30",33471900,{"date":1667,"open":1334,"high":540,"low":464,"close":627,"change":192,"percent_change":1112,"volume":1668,"transactions":9,"vwap":627},"2025-09-29",33740200,{"date":1670,"open":1671,"high":741,"low":465,"close":635,"change":337,"percent_change":1672,"volume":1673,"transactions":9,"vwap":635},"2025-09-26",17.44,0.58,25778200,{"date":1675,"open":610,"high":1326,"low":365,"close":808,"change":1676,"percent_change":485,"volume":1677,"transactions":9,"vwap":808},"2025-09-25",-0.05,25231600,{"date":1679,"open":585,"high":1334,"low":1680,"close":585,"change":457,"percent_change":458,"volume":1681,"transactions":9,"vwap":585},"2025-09-24",17.23,26007200,{"date":1683,"open":447,"high":567,"low":465,"close":627,"change":457,"percent_change":458,"volume":1684,"transactions":9,"vwap":627},"2025-09-23",25576300,{"date":1686,"open":761,"high":523,"low":465,"close":1259,"change":1513,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1259},"2025-09-22",-2.2,21664700,{"date":1690,"open":522,"high":713,"low":523,"close":780,"change":1029,"percent_change":1614,"volume":1691,"transactions":9,"vwap":780},"2025-09-19",36152300,{"date":1693,"open":1341,"high":522,"low":1248,"close":719,"change":233,"percent_change":587,"volume":1694,"transactions":9,"vwap":719},"2025-09-18",32520400,{"date":1696,"open":550,"high":766,"low":807,"close":723,"change":664,"percent_change":1104,"volume":1697,"transactions":9,"vwap":723},"2025-09-17",27999600,{"date":1699,"open":1341,"high":1341,"low":814,"close":1326,"change":213,"percent_change":1342,"volume":1700,"transactions":9,"vwap":1326},"2025-09-16",26061100,{"date":1702,"open":753,"high":524,"low":531,"close":483,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":483},"2025-09-15",-0.14,-0.79,27325200,{"date":1707,"open":1361,"high":705,"low":761,"close":514,"change":742,"percent_change":533,"volume":1708,"transactions":9,"vwap":514},"2025-09-12",21711200,{"date":1710,"open":1711,"high":514,"low":723,"close":568,"change":1053,"percent_change":1001,"volume":1712,"transactions":9,"vwap":568},"2025-09-11",17.7,27603300,{"date":1714,"open":484,"high":514,"low":551,"close":484,"change":457,"percent_change":664,"volume":1715,"transactions":9,"vwap":484},"2025-09-10",27277500,{"date":1717,"open":1361,"high":524,"low":723,"close":761,"change":318,"percent_change":762,"volume":1718,"transactions":9,"vwap":761},"2025-09-09",24654500,{"date":1720,"open":541,"high":813,"low":1253,"close":576,"change":337,"percent_change":1431,"volume":1721,"transactions":9,"vwap":576},"2025-09-08",33323600,{"date":1723,"open":505,"high":1234,"low":1326,"close":483,"change":748,"percent_change":1279,"volume":1724,"transactions":9,"vwap":483},"2025-09-05",34893500,{"date":1726,"open":704,"high":505,"low":1341,"close":760,"change":699,"percent_change":1223,"volume":1727,"transactions":9,"vwap":760},"2025-09-04",36002600,{"date":1729,"open":541,"high":724,"low":635,"close":821,"change":192,"percent_change":1112,"volume":1730,"transactions":9,"vwap":821},"2025-09-03",24904500,{"date":1732,"open":1341,"high":576,"low":786,"close":541,"change":347,"percent_change":1733,"volume":1734,"transactions":9,"vwap":541},"2025-09-02",-0.73,30110100,{"date":1736,"open":753,"high":472,"low":523,"close":1737,"change":449,"percent_change":112,"volume":1738,"transactions":9,"vwap":1737},"2025-08-29",17.81,22951900,{"date":1740,"open":724,"high":522,"low":1361,"close":766,"change":279,"percent_change":279,"volume":1741,"transactions":9,"vwap":766},"2025-08-28",20291700,{"date":1743,"open":725,"high":524,"low":1671,"close":766,"change":822,"percent_change":1744,"volume":1745,"transactions":9,"vwap":766},"2025-08-27",1.77,26237700,{"date":1747,"open":815,"high":1242,"low":815,"close":1748,"change":578,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-08-26",17.49,1.16,24211400,{"date":1752,"open":465,"high":820,"low":814,"close":575,"change":192,"percent_change":1112,"volume":1753,"transactions":9,"vwap":575},"2025-08-25",23336900,{"date":1755,"open":356,"high":635,"low":294,"close":447,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":447},"2025-08-22",0.7,4.2,30878400,{"date":1760,"open":1012,"high":422,"low":850,"close":403,"change":1703,"percent_change":1761,"volume":1762,"transactions":9,"vwap":403},"2025-08-21",-0.83,18912600,{"date":1764,"open":306,"high":440,"low":1637,"close":315,"change":376,"percent_change":1765,"volume":1766,"transactions":9,"vwap":315},"2025-08-20",1.08,28477800,{"date":1768,"open":306,"high":602,"low":843,"close":1006,"change":853,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1006},"2025-08-19",-0.36,20767600,{"date":1772,"open":293,"high":1011,"low":1619,"close":851,"change":664,"percent_change":142,"volume":1773,"transactions":9,"vwap":851},"2025-08-18",20797200,{"date":1775,"open":611,"high":440,"low":843,"close":843,"change":560,"percent_change":1776,"volume":1777,"transactions":9,"vwap":843},"2025-08-15",-1.43,21073000,{"date":1779,"open":850,"high":838,"low":845,"close":611,"change":431,"percent_change":1780,"volume":1781,"transactions":9,"vwap":611},"2025-08-14",0.54,21390800,{"date":1783,"open":859,"high":335,"low":845,"close":844,"change":127,"percent_change":1784,"volume":1785,"transactions":9,"vwap":844},"2025-08-13",1.52,23075000,{"date":1787,"open":1498,"high":846,"low":1788,"close":845,"change":386,"percent_change":1789,"volume":1790,"transactions":9,"vwap":845},"2025-08-12",16.1,2.87,32252400,{"date":1792,"open":257,"high":874,"low":893,"close":1496,"change":706,"percent_change":515,"volume":1793,"transactions":9,"vwap":1496},"2025-08-11",24015300,{"date":1795,"open":1507,"high":256,"low":915,"close":864,"change":496,"percent_change":1796,"volume":1797,"transactions":9,"vwap":864},"2025-08-08",1.39,18516400,{"date":1799,"open":969,"high":969,"low":296,"close":915,"change":1354,"percent_change":423,"volume":1800,"transactions":9,"vwap":915},"2025-08-07",23780700,{"date":1802,"open":1024,"high":969,"low":914,"close":906,"change":466,"percent_change":965,"volume":1803,"transactions":9,"vwap":906},"2025-08-06",28253800,{"date":1805,"open":999,"high":1806,"low":865,"close":879,"change":192,"percent_change":971,"volume":1807,"transactions":9,"vwap":879},"2025-08-05",16.33,29461700,{"date":1809,"open":858,"high":1487,"low":887,"close":1063,"change":569,"percent_change":604,"volume":1810,"transactions":9,"vwap":1063},"2025-08-04",32869900,{"date":1812,"open":256,"high":990,"low":1542,"close":906,"change":1513,"percent_change":1813,"volume":1814,"transactions":9,"vwap":906},"2025-08-01",-2.37,41446900,{"date":1816,"open":293,"high":1006,"low":395,"close":1058,"change":1029,"percent_change":1413,"volume":1817,"transactions":9,"vwap":1058},"2025-07-31",44658100,{"date":1819,"open":304,"high":355,"low":846,"close":995,"change":1354,"percent_change":1820,"volume":1821,"transactions":9,"vwap":995},"2025-07-30",-1.01,36710600,{"date":1823,"open":844,"high":440,"low":1011,"close":307,"change":664,"percent_change":142,"volume":1824,"transactions":9,"vwap":307},"2025-07-29",36365300,{"date":1826,"open":612,"high":374,"low":995,"close":306,"change":213,"percent_change":1827,"volume":1828,"transactions":9,"vwap":306},"2025-07-28",-1.19,29412200,{"date":1830,"open":403,"high":792,"low":100,"close":612,"change":578,"percent_change":1831,"volume":1832,"transactions":9,"vwap":612},"2025-07-25",1.2,47061000,{"date":1834,"open":611,"high":441,"low":837,"close":306,"change":367,"percent_change":1835,"volume":1836,"transactions":9,"vwap":306},"2025-07-24",-1.07,42543300,{"date":1838,"open":335,"high":374,"low":334,"close":838,"change":271,"percent_change":1839,"volume":1840,"transactions":9,"vwap":838},"2025-07-23",0.96,38911700,{"date":1842,"open":1012,"high":385,"low":1006,"close":403,"change":1029,"percent_change":1197,"volume":1843,"transactions":9,"vwap":403},"2025-07-22",45456600,{"date":1845,"open":335,"high":797,"low":335,"close":611,"change":337,"percent_change":338,"volume":1846,"transactions":9,"vwap":611},"2025-07-21",38442100,{"date":1848,"open":414,"high":1660,"low":888,"close":1196,"change":357,"percent_change":358,"volume":1849,"transactions":9,"vwap":1196},"2025-07-18",50169300,{"date":1851,"open":346,"high":1660,"low":1204,"close":1028,"change":714,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1028},"2025-07-17",2.04,54834500,{"date":1855,"open":836,"high":1856,"low":1068,"close":306,"change":1053,"percent_change":1054,"volume":1857,"transactions":9,"vwap":306},"2025-07-16",16.7,39866600,{"date":1859,"open":1034,"high":1034,"low":293,"close":346,"change":762,"percent_change":1860,"volume":1861,"transactions":9,"vwap":346},"2025-07-15",-2.99,64082200,{"date":1863,"open":326,"high":1253,"low":356,"close":785,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":785},"2025-07-14",-0.32,-1.84,69030600,{"date":1868,"open":820,"high":1242,"low":1254,"close":1253,"change":1354,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1253},"2025-07-11",-0.97,19466700,{"date":1872,"open":1326,"high":567,"low":1253,"close":577,"change":25,"percent_change":1873,"volume":1874,"transactions":9,"vwap":577},"2025-07-10",0.8,18219000,{"date":1876,"open":531,"high":761,"low":627,"close":635,"change":853,"percent_change":222,"volume":1877,"transactions":9,"vwap":635},"2025-07-09",20821000,{"date":1879,"open":1235,"high":821,"low":786,"close":725,"change":853,"percent_change":222,"volume":1880,"transactions":9,"vwap":725},"2025-07-08",25220900,{"date":1882,"open":1334,"high":576,"low":820,"close":723,"change":279,"percent_change":279,"volume":1883,"transactions":9,"vwap":723},"2025-07-07",33536700,{"date":1885,"open":1711,"high":813,"low":1242,"close":723,"change":25,"percent_change":1873,"volume":1886,"transactions":9,"vwap":723},"2025-07-03",21797700,{"date":1888,"open":827,"high":1326,"low":1034,"close":643,"change":496,"percent_change":1889,"volume":1890,"transactions":9,"vwap":643},"2025-07-02",1.28,31339900,{"date":1892,"open":307,"high":807,"low":1011,"close":594,"change":1243,"percent_change":1893,"volume":1894,"transactions":9,"vwap":594},"2025-07-01",2.51,48629300,{"date":1896,"open":1196,"high":612,"low":403,"close":356,"change":271,"percent_change":1839,"volume":1897,"transactions":9,"vwap":356},"2025-06-30",31096400,{"date":1899,"open":836,"high":307,"low":859,"close":850,"change":595,"percent_change":560,"volume":1900,"transactions":9,"vwap":850},"2025-06-27",36525400,{"date":1902,"open":888,"high":1052,"low":1019,"close":306,"change":415,"percent_change":1903,"volume":1904,"transactions":9,"vwap":306},"2025-06-26",2.21,32823100,{"date":1906,"open":900,"high":900,"low":858,"close":999,"change":457,"percent_change":458,"volume":1907,"transactions":9,"vwap":999},"2025-06-25",20383000,{"date":1909,"open":879,"high":852,"low":990,"close":872,"change":553,"percent_change":1910,"volume":1911,"transactions":9,"vwap":872},"2025-06-24",1.18,26672200,{"date":1913,"open":1099,"high":864,"low":1914,"close":1591,"change":569,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1591},"2025-06-23",15.68,1.45,22795400,{"date":1918,"open":285,"high":922,"low":873,"close":960,"change":664,"percent_change":1756,"volume":1919,"transactions":9,"vwap":960},"2025-06-20",27454200,{"date":1921,"open":1520,"high":296,"low":1558,"close":1088,"change":127,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1088},"2025-06-18",1.61,23511400,{"date":1925,"open":944,"high":1173,"low":240,"close":1133,"change":1205,"percent_change":1279,"volume":1926,"transactions":9,"vwap":1133},"2025-06-17",26823800,{"date":1928,"open":230,"high":1599,"low":937,"close":1089,"change":553,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1089},"2025-06-16",1.23,22833400,{"date":1932,"open":873,"high":1599,"low":241,"close":952,"change":707,"percent_change":1933,"volume":1934,"transactions":9,"vwap":952},"2025-06-13",-2.82,36224900,{"date":1936,"open":267,"high":902,"low":882,"close":908,"change":347,"percent_change":1182,"volume":1937,"transactions":9,"vwap":908},"2025-06-12",31620800,{"date":1939,"open":293,"high":346,"low":902,"close":864,"change":1205,"percent_change":1940,"volume":1941,"transactions":9,"vwap":864},"2025-06-11",-1.35,51741300,{"date":1943,"open":879,"high":984,"low":1000,"close":970,"change":1053,"percent_change":58,"volume":1944,"transactions":9,"vwap":970},"2025-06-10",32376900,{"date":1946,"open":1063,"high":984,"low":1498,"close":874,"change":449,"percent_change":112,"volume":1947,"transactions":9,"vwap":874},"2025-06-09",28886600,{"date":1949,"open":901,"high":969,"low":922,"close":1024,"change":1054,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1024},"2025-06-06",3.05,30776000,{"date":1953,"open":230,"high":960,"low":1954,"close":230,"change":279,"percent_change":279,"volume":1955,"transactions":9,"vwap":230},"2025-06-05",15.59,26121200,{"date":1957,"open":277,"high":901,"low":1542,"close":230,"change":1354,"percent_change":1835,"volume":1958,"transactions":9,"vwap":230},"2025-06-04",19170700,{"date":1960,"open":247,"high":269,"low":1520,"close":922,"change":233,"percent_change":1961,"volume":1962,"transactions":9,"vwap":922},"2025-06-03",2.12,21317800,{"date":1964,"open":247,"high":951,"low":202,"close":1160,"change":1676,"percent_change":1864,"volume":1965,"transactions":9,"vwap":1160},"2025-06-02",19174500,{"date":1967,"open":232,"high":259,"low":942,"close":1131,"change":318,"percent_change":1095,"volume":1968,"transactions":9,"vwap":1131},"2025-05-30",25570600,{"date":1970,"open":1131,"high":1542,"low":1528,"close":1542,"change":271,"percent_change":781,"volume":1971,"transactions":9,"vwap":1542},"2025-05-29",27628300,{"date":1973,"open":1088,"high":871,"low":219,"close":247,"change":213,"percent_change":1070,"volume":1974,"transactions":9,"vwap":247},"2025-05-28",21952600,{"date":1976,"open":952,"high":873,"low":1153,"close":873,"change":692,"percent_change":1789,"volume":1977,"transactions":9,"vwap":873},"2025-05-27",23907400,{"date":1979,"open":1144,"high":200,"low":1980,"close":1512,"change":771,"percent_change":933,"volume":1981,"transactions":9,"vwap":1512},"2025-05-23",15.06,25782900,{"date":1983,"open":221,"high":937,"low":1142,"close":950,"change":664,"percent_change":1161,"volume":1984,"transactions":9,"vwap":950},"2025-05-22",28810700,{"date":1986,"open":960,"high":915,"low":199,"close":1512,"change":1442,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1512},"2025-05-21",-3.89,24551600,{"date":1990,"open":975,"high":975,"low":913,"close":269,"change":367,"percent_change":1991,"volume":1992,"transactions":9,"vwap":269},"2025-05-20",-1.12,15163700,{"date":1994,"open":267,"high":1498,"low":908,"close":858,"change":853,"percent_change":1191,"volume":1995,"transactions":9,"vwap":858},"2025-05-19",20177700,{"date":1997,"open":887,"high":874,"low":267,"close":1498,"change":1053,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1498},"2025-05-16",0.5,15203000,{"date":2001,"open":1491,"high":257,"low":269,"close":1788,"change":449,"percent_change":112,"volume":2002,"transactions":9,"vwap":1788},"2025-05-15",22728600,{"date":2004,"open":1591,"high":257,"low":893,"close":864,"change":279,"percent_change":279,"volume":2005,"transactions":9,"vwap":864},"2025-05-14",21159900,{"date":2007,"open":1497,"high":1000,"low":278,"close":864,"change":271,"percent_change":51,"volume":2008,"transactions":9,"vwap":864},"2025-05-13",21061100,{"date":2010,"open":285,"high":1000,"low":915,"close":865,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":865},"2025-05-12",0.71,4.66,25726900,{"date":2015,"open":1570,"high":77,"low":1130,"close":1103,"change":279,"percent_change":279,"volume":2016,"transactions":9,"vwap":1103},"2025-05-09",18130500,{"date":2018,"open":943,"high":931,"low":1144,"close":1103,"change":1218,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1103},"2025-05-08",1.74,20118400,{"date":2022,"open":1110,"high":1154,"low":2023,"close":2024,"change":1053,"percent_change":1780,"volume":2025,"transactions":9,"vwap":2024},"2025-05-07",14.87,14.96,15068900,{"date":2027,"open":2028,"high":1111,"low":2029,"close":2030,"change":1703,"percent_change":297,"volume":2031,"transactions":9,"vwap":2030},"2025-05-06",14.83,14.79,14.88,19383900,{"date":2033,"open":2034,"high":1570,"low":2035,"close":1111,"change":853,"percent_change":1112,"volume":2036,"transactions":9,"vwap":1111},"2025-05-05",14.94,14.9,12856900,{"date":2038,"open":2039,"high":2040,"low":2041,"close":1118,"change":386,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1118},"2025-05-02",14.85,15.13,14.8,3.15,18090800,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":431,"percent_change":17,"volume":2050,"transactions":9,"vwap":2049},"2025-05-01",14.48,14.76,14.42,14.62,14989700,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":771,"percent_change":961,"volume":2057,"transactions":9,"vwap":2056},"2025-04-30",14.32,14.58,14.19,14.53,18423200,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":112,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-04-29",14.51,14.68,14.39,14.64,0.41,13693800,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2054,"change":376,"percent_change":1040,"volume":2071,"transactions":9,"vwap":2054},"2025-04-28",14.5,14.63,14.4,15511400,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2070,"change":1029,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2070},"2025-04-25",14.44,14.56,14.34,-1.03,17839800,{"date":2080,"open":2081,"high":2054,"low":2082,"close":2083,"change":828,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-04-24",14.15,14.09,14.55,2.61,16491400,{"date":2087,"open":2088,"high":2061,"low":2089,"close":2090,"change":127,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-04-23",14.26,14.07,14.18,1.79,20643300,{"date":185,"open":2094,"high":2095,"low":181,"close":2096,"change":1218,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},13.67,13.96,13.93,1.9,21022700]