[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HR":3,"homepage-market-summary":34,"stock-historical-HR":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HR","2026-10-05",{"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},"Healthcare Realty Trust Incorporated","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Healthcare Realty Trust Inc is a healthcare facility real estate investment trust. The company focuses on owning, leasing, and managing outpatient facilities and other healthcare properties. The company works to invest in outpatient facilities that are integral to a hospital's operations. It generates all of its revenue in the United States.","539","Nashville, TN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},5.6206,0.96,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":21,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},17.08,17.47,17.616413,17.02,-0.39,-2.23,6121943.345036,32976,17.2154,22.04,16.31,3697824.422330661,13.4,8395,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,45,52,59,66,72],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":42,"is_up":43,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":43,"sparkline":78,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":43,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":14,"sparkline":93,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":43,"sparkline":100,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[102,107,112,117,122,127,132,137,142,147,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":43},"Technology","XLK",0.56,200.93,{"name":108,"etf":109,"change":110,"price":111,"is_up":43},"Financials","XLF",0.73,53.88,{"name":113,"etf":114,"change":115,"price":116,"is_up":43},"Healthcare","XLV",0.72,167.37,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",0.35,110.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.63,81.04,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.99,63.44,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.09,170.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",1.31,49.5,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":148,"etf":149,"change":120,"price":150,"is_up":43},"Utilities","XLU",39.97,{"name":152,"etf":153,"change":154,"price":155,"is_up":43},"Comm Services","XLC",1.17,111.61,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":43},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":163,"name":164,"price":165,"change":166,"is_up":43},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":168,"name":169,"price":170,"change":171,"is_up":43},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":173,"name":174,"price":175,"change":42,"is_up":43},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":29,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},14.09,3703186,1351662830.004996,8.65,"2025-04-23",[187,188,198,208,219,229,239,249,259,269,280,291,301,312,322,333,344,355,365,374,383,392,401,409,419,428,437,447,454,464,471,480,488,496,504,510,516,524,533,541,551,562,573,584,594,605,615,625,633,643,653,662,671,681,691,699,705,712,720,729,736,742,748,752,758,765,769,775,781,788,794,801,805,811,818,823,830,837,841,848,851,857,865,871,877,883,889,893,899,906,912,915,918,923,926,932,937,941,945,949,954,961,967,972,977,982,987,994,1000,1007,1014,1021,1028,1033,1038,1041,1049,1056,1060,1066,1073,1077,1085,1092,1099,1105,1110,1118,1125,1131,1139,1145,1152,1156,1161,1167,1174,1179,1183,1188,1193,1199,1204,1209,1214,1219,1225,1230,1235,1242,1246,1251,1255,1258,1262,1266,1270,1274,1277,1283,1289,1294,1299,1303,1308,1314,1320,1327,1332,1338,1344,1349,1355,1361,1367,1372,1378,1383,1388,1391,1398,1403,1408,1414,1418,1421,1425,1430,1433,1436,1439,1443,1447,1453,1456,1461,1465,1468,1472,1475,1479,1484,1487,1491,1495,1500,1503,1507,1510,1515,1520,1524,1527,1532,1537,1541,1545,1550,1556,1561,1564,1567,1570,1573,1577,1580,1583,1587,1590,1596,1599,1603,1606,1609,1614,1618,1621,1626,1630,1633,1637,1641,1645,1648,1651,1655,1658,1661,1664,1668,1671,1674,1677,1681,1685,1689,1692,1696,1699,1703,1706,1710,1713,1716,1719,1723,1727,1730,1734,1738,1742,1746,1750,1754,1758,1762,1766,1769,1773,1776,1779,1783,1787,1793,1799,1805,1810,1816,1820,1824,1829,1833,1836,1840,1844,1850,1856,1863,1871,1878,1886,1892,1898,1902,1907,1912,1917,1924,1932,1938,1943,1950,1956,1961,1966,1971,1975,1980,1986,1991,1998,2003,2008,2013,2019,2025,2032,2038,2044,2050,2057,2062,2069,2076,2084,2090,2096,2103,2109,2114,2121,2127,2133,2138,2142,2148,2155,2161,2165,2170,2175,2182,2186,2193,2198,2204,2207,2211,2217,2222,2226,2233,2236,2241,2246],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",17.49,17.76,17.43,0.04,0.23,3523316.375029,25624,17.5556,{"date":199,"open":200,"high":201,"low":202,"close":192,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",17.64,17.73,17.25,-0.31,-1.75,4628197.59869,31339,17.4064,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",18,18.02,17.715,17.74,-0.2,-1.11,2833626.285642,20009,17.775,{"date":220,"open":221,"high":222,"low":223,"close":221,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",17.94,18.07,17.83,-0.04,-0.22,3630404.139064,24791,17.9356,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":24,"volume":236,"transactions":237,"vwap":238},"2026-09-28",18.12,18.2,17.965,17.98,-0.07,5145994.469498,26057,18.0183,{"date":240,"open":213,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",18.1,17.665,18.05,0.22,1.23,4023131.001929,30685,17.9043,{"date":250,"open":251,"high":252,"low":253,"close":223,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",18.03,18.145,17.79,-0.13,-0.72,5049597.446868,29338,17.9071,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":225,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",18.09,18.17,17.95,17.96,-1.21,5171079.832697,34522,18.0373,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",18.31,18.46,18.16,18.18,-0.09,-0.49,4385081.051207,27169,18.232,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",18.29,18.35,18.13,18.27,0.01,0.05,5549357.903002,32343,18.2637,{"date":292,"open":285,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",18.305,18.1309,18.26,-0.14,-0.76,7766890.593716,29919,18.243,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",18.57,18.69,18.38,18.4,-0.1,-0.54,5939969.291912,28914,18.4505,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":91,"volume":319,"transactions":320,"vwap":321},"2026-09-16",18.61,18.82,18.425,18.5,-0.15,3168193.122745,24117,18.5447,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",18.92,19.02,18.625,18.65,-0.28,-1.48,3379409.913401,22180,18.6935,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",19.05,19.22,18.905,18.93,0.03,0.16,3124987.285528,19859,18.9563,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",18.97,19.1,18.79,18.9,0.02,0.11,2432607.181386,18937,18.8867,{"date":356,"open":357,"high":335,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",19.03,18.75,18.88,-0.03,-0.16,3493275.794519,21706,18.8551,{"date":366,"open":325,"high":367,"low":368,"close":369,"change":318,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",19.075,18.73,18.91,-0.79,3831321.703072,22280,18.8838,{"date":375,"open":347,"high":376,"low":377,"close":378,"change":379,"percent_change":203,"volume":380,"transactions":381,"vwap":382},"2026-09-08",19.25,19.055,19.06,-0.06,2693116.190398,20074,19.101,{"date":384,"open":385,"high":386,"low":387,"close":387,"change":318,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",19.18,19.3912,19.12,-0.78,1916307.463528,19315,19.2086,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":360,"percent_change":361,"volume":398,"transactions":399,"vwap":400},"2026-09-03",19.4,19.63,19.175,19.27,2729307.640158,18485,19.2625,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":379,"percent_change":203,"volume":406,"transactions":407,"vwap":408},"2026-09-02",19.41,19.195,19.3,3580024.859749,22412,19.2977,{"date":410,"open":411,"high":412,"low":357,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",19.09,19.46,19.36,0.32,1.68,3738266.718327,26521,19.3469,{"date":420,"open":421,"high":377,"low":422,"close":423,"change":287,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",18.95,18.7342,19.04,0.26,5558254.100844,26013,18.9831,{"date":429,"open":430,"high":376,"low":431,"close":432,"change":296,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",19.21,18.975,18.99,-0.73,2148893.826668,18945,19.0282,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":254,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",19.17,19.205,19.07,19.13,-0.67,2008523.33801,17716,19.1352,{"date":448,"open":394,"high":449,"low":376,"close":450,"change":254,"percent_change":443,"volume":451,"transactions":452,"vwap":453},"2026-08-26",19.405,19.26,2166894.644336,18619,19.3256,{"date":455,"open":456,"high":457,"low":430,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",19.35,19.43,19.39,0.07,0.36,3474314.116272,26641,19.3818,{"date":465,"open":457,"high":466,"low":397,"close":467,"change":235,"percent_change":468,"volume":469,"transactions":470,"vwap":456},"2026-08-24",19.615,19.32,-0.36,2277082.73782,18596,{"date":472,"open":473,"high":474,"low":475,"close":458,"change":476,"percent_change":307,"volume":477,"transactions":478,"vwap":479},"2026-08-21",19.51,19.56,19.31,-0.02,1956830.5929,19062,19.4192,{"date":481,"open":482,"high":483,"low":450,"close":403,"change":135,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",19.34,19.555,0.47,2922810.406789,19602,19.4454,{"date":489,"open":490,"high":456,"low":491,"close":467,"change":76,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",19.28,19.15,1.1,2335581.710338,21278,19.2973,{"date":497,"open":450,"high":467,"low":498,"close":499,"change":224,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",19.08,19.11,-0.21,3229829.543889,25300,19.1407,{"date":505,"open":325,"high":397,"low":325,"close":491,"change":307,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",-0.52,2923298.210322,27268,19.1505,{"date":511,"open":512,"high":457,"low":499,"close":376,"change":193,"percent_change":76,"volume":513,"transactions":514,"vwap":515},"2026-08-14",19.16,2686486.879631,18246,19.2907,{"date":517,"open":397,"high":518,"low":519,"close":430,"change":520,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",19.455,19.2,0,3372497.512701,24725,19.2536,{"date":525,"open":519,"high":526,"low":527,"close":430,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-12",19.375,19.185,0.06,0.31,2607680.380596,20902,19.2379,{"date":534,"open":458,"high":535,"low":536,"close":491,"change":276,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-11",19.48,19.125,-2.49,3734578.083353,32167,19.2292,{"date":542,"open":543,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-10",19.93,19.6,19.64,-0.33,-1.65,4171740.164626,29894,19.6818,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-07",20.27,20.28,19.94,19.97,-0.23,-1.14,4238271.953121,29968,20.0492,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",20.57,20.63,20.19,20.2,-0.19,-0.93,3123902.487384,26352,20.274,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-05",20.32,20.435,20.09,20.39,0.12,0.59,4430717.82353,29981,20.3112,{"date":585,"open":586,"high":587,"low":588,"close":553,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",20.4,20.41,20.15,-0.27,-1.31,3767634.261138,37006,20.2704,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-03",20.91,21.05,20.45,20.54,-0.47,-2.24,4796510.9441,33916,20.5984,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":506,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-31",21.58,21.66,20.96,21.01,-2.42,5050335.708691,38344,21.105,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":328,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-30",21.75,21.8,21.265,21.53,-1.28,4086217.782676,30964,21.4497,{"date":626,"open":627,"high":29,"low":628,"close":629,"change":379,"percent_change":589,"volume":630,"transactions":631,"vwap":632},"2026-07-29",21.96,21.7,21.81,3526610.293542,34044,21.8054,{"date":634,"open":635,"high":29,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-28",21.77,21.51,21.87,0.34,1.58,7985834.073635,45444,21.7915,{"date":644,"open":645,"high":646,"low":647,"close":620,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-27",21.36,21.71,21.3,0.13,0.61,2951405.800358,23556,21.5824,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":424,"percent_change":245,"volume":659,"transactions":660,"vwap":661},"2026-07-24",21.29,21.495,21.225,21.4,2175309.365035,20788,21.387,{"date":663,"open":664,"high":665,"low":597,"close":666,"change":296,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-23",21.27,21.42,21.14,-0.66,2316081.238088,19751,21.1762,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":568,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-22",21.46,21.57,21.235,21.28,-0.88,2418788.031745,21356,21.3158,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":244,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-21",21.26,21.48,21.17,21.47,1.04,3816433.269497,28760,21.3626,{"date":692,"open":647,"high":693,"low":694,"close":695,"change":235,"percent_change":546,"volume":696,"transactions":697,"vwap":698},"2026-07-20",21.475,21.03,21.25,4857773.51626,33265,21.2515,{"date":700,"open":658,"high":686,"low":701,"close":702,"change":339,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-07-17",21.15,21.32,0.14,4994000,{"date":706,"open":707,"high":647,"low":708,"close":655,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":655},"2026-07-16",20.71,20.69,0.64,3.1,3797500,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":92,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-07-15",20.99,21.09,20.59,20.65,-1.15,3316600,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-14",20.87,20.95,20.76,20.89,0.08,0.38,4127600,{"date":730,"open":731,"high":732,"low":565,"close":733,"change":579,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-07-13",20.8,20.94,20.81,0.58,3397600,{"date":737,"open":738,"high":739,"low":740,"close":708,"change":520,"percent_change":520,"volume":741,"transactions":9,"vwap":708},"2026-07-10",20.78,20.86,20.51,1956500,{"date":743,"open":744,"high":745,"low":565,"close":708,"change":528,"percent_change":746,"volume":747,"transactions":9,"vwap":708},"2026-07-09",20.72,20.88,0.29,5700100,{"date":749,"open":750,"high":708,"low":598,"close":565,"change":476,"percent_change":307,"volume":751,"transactions":9,"vwap":565},"2026-07-08",20.58,3692000,{"date":753,"open":564,"high":754,"low":755,"close":717,"change":756,"percent_change":245,"volume":757,"transactions":9,"vwap":717},"2026-07-07",20.83,20.46,0.25,4107900,{"date":759,"open":760,"high":761,"low":762,"close":586,"change":500,"percent_change":763,"volume":764,"transactions":9,"vwap":586},"2026-07-06",20.55,20.61,20.38,-1.02,2969900,{"date":766,"open":767,"high":717,"low":578,"close":761,"change":414,"percent_change":639,"volume":768,"transactions":9,"vwap":761},"2026-07-02",20.43,2597600,{"date":770,"open":771,"high":762,"low":772,"close":773,"change":579,"percent_change":580,"volume":774,"transactions":9,"vwap":773},"2026-07-01",20.16,20.12,20.29,2879800,{"date":776,"open":777,"high":777,"low":778,"close":778,"change":600,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-06-30",20.48,20.17,-2.28,4807000,{"date":782,"open":783,"high":784,"low":785,"close":784,"change":703,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-29",20.5,20.64,20.37,0.68,3677800,{"date":789,"open":578,"high":740,"low":790,"close":783,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":783},"2026-06-26",20.34,0.19,0.94,3992300,{"date":795,"open":777,"high":796,"low":797,"close":798,"change":799,"percent_change":308,"volume":800,"transactions":9,"vwap":798},"2026-06-25",20.52,20.11,20.31,-0.11,2875000,{"date":802,"open":790,"high":599,"low":553,"close":803,"change":579,"percent_change":580,"volume":804,"transactions":9,"vwap":803},"2026-06-24",20.42,4420200,{"date":806,"open":577,"high":807,"low":577,"close":808,"change":703,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-23",20.49,20.3,0.69,3031100,{"date":812,"open":813,"high":814,"low":813,"close":771,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":771},"2026-06-22",19.84,20.25,0.37,1.87,3955200,{"date":819,"open":575,"high":575,"low":820,"close":821,"change":557,"percent_change":718,"volume":822,"transactions":9,"vwap":821},"2026-06-18",19.75,19.79,7350700,{"date":824,"open":717,"high":738,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-17",19.96,20.02,-0.48,-2.34,4634600,{"date":831,"open":832,"high":833,"low":587,"close":783,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":783},"2026-06-16",20.56,20.73,-0.01,-0.05,3174800,{"date":838,"open":784,"high":733,"low":767,"close":740,"change":568,"percent_change":839,"volume":840,"transactions":9,"vwap":740},"2026-06-15",-0.92,5115200,{"date":842,"open":843,"high":844,"low":767,"close":845,"change":171,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-12",20.53,20.85,20.7,0.98,4896500,{"date":849,"open":755,"high":738,"low":803,"close":783,"change":193,"percent_change":171,"volume":850,"transactions":9,"vwap":783},"2026-06-11",4749100,{"date":852,"open":853,"high":854,"low":566,"close":755,"change":726,"percent_change":855,"volume":856,"transactions":9,"vwap":755},"2026-06-10",20.24,20.9,0.39,8376600,{"date":858,"open":859,"high":860,"low":861,"close":762,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":762},"2026-06-09",19.67,20.47,19.59,0.83,4.25,7121400,{"date":866,"open":867,"high":820,"low":413,"close":868,"change":307,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-08",19.7,19.55,-0.51,5094800,{"date":872,"open":873,"high":821,"low":873,"close":874,"change":726,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-05",19.47,19.65,0.41,2964100,{"date":878,"open":544,"high":879,"low":457,"close":880,"change":57,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-04",19.69,19.57,0.93,2869700,{"date":884,"open":885,"high":879,"low":886,"close":458,"change":225,"percent_change":887,"volume":888,"transactions":9,"vwap":458},"2026-06-03",19.53,19.37,-1.12,3155100,{"date":890,"open":473,"high":879,"low":456,"close":891,"change":648,"percent_change":161,"volume":892,"transactions":9,"vwap":891},"2026-06-02",19.61,3177400,{"date":894,"open":813,"high":895,"low":535,"close":535,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":535},"2026-06-01",19.91,-0.44,-2.21,2683000,{"date":900,"open":901,"high":901,"low":902,"close":903,"change":568,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-05-29",20.08,19.73,19.92,-0.94,5282200,{"date":907,"open":908,"high":567,"low":909,"close":797,"change":275,"percent_change":910,"volume":911,"transactions":9,"vwap":797},"2026-05-28",20.14,19.99,-0.45,4331600,{"date":913,"open":564,"high":761,"low":797,"close":567,"change":468,"percent_change":204,"volume":914,"transactions":9,"vwap":567},"2026-05-27",5055800,{"date":916,"open":755,"high":750,"low":790,"close":832,"change":171,"percent_change":846,"volume":917,"transactions":9,"vwap":832},"2026-05-26",2934400,{"date":919,"open":587,"high":920,"low":554,"close":921,"change":520,"percent_change":520,"volume":922,"transactions":9,"vwap":921},"2026-05-22",20.6,20.36,2766800,{"date":924,"open":803,"high":598,"low":588,"close":921,"change":799,"percent_change":308,"volume":925,"transactions":9,"vwap":921},"2026-05-21",2795100,{"date":927,"open":928,"high":716,"low":928,"close":860,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":860},"2026-05-20",20.040001,0.27,1.34,3199700,{"date":933,"open":575,"high":921,"low":934,"close":567,"change":214,"percent_change":935,"volume":936,"transactions":9,"vwap":567},"2026-05-19",20.1,-0.98,3111900,{"date":938,"open":578,"high":750,"low":921,"close":586,"change":351,"percent_change":939,"volume":940,"transactions":9,"vwap":586},"2026-05-18",0.54,2483100,{"date":942,"open":943,"high":587,"low":908,"close":773,"change":235,"percent_change":145,"volume":944,"transactions":9,"vwap":773},"2026-05-15",20.26,3450200,{"date":946,"open":803,"high":843,"low":947,"close":921,"change":834,"percent_change":835,"volume":948,"transactions":9,"vwap":921},"2026-05-14",20.33,2568600,{"date":950,"open":772,"high":762,"low":901,"close":785,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":785},"2026-05-13",0.24,1.19,4930200,{"date":955,"open":928,"high":956,"low":820,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-12",20.21,20.13,0.1,0.5,4247600,{"date":962,"open":963,"high":553,"low":903,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-11",20.030001,-0.12,-0.6,4687700,{"date":968,"open":908,"high":969,"low":963,"close":588,"change":340,"percent_change":970,"volume":971,"transactions":9,"vwap":588},"2026-05-08",20.23,0.8,4730600,{"date":973,"open":853,"high":553,"low":909,"close":909,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":909},"2026-05-07",-0.25,-1.24,4602800,{"date":978,"open":979,"high":755,"low":909,"close":853,"change":414,"percent_change":980,"volume":981,"transactions":9,"vwap":853},"2026-05-06",20,1.61,9201800,{"date":983,"open":867,"high":963,"low":984,"close":903,"change":638,"percent_change":985,"volume":986,"transactions":9,"vwap":903},"2026-05-05",19.5,1.74,19394300,{"date":988,"open":441,"high":821,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-04",18.96,19.58,0.33,1.71,6078900,{"date":995,"open":996,"high":457,"low":989,"close":376,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":376},"2026-05-01",19.29,0.55,2.94,6069100,{"date":1001,"open":1002,"high":1003,"low":272,"close":1004,"change":951,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-04-30",18.51,18.76,18.7,1.3,2879700,{"date":1008,"open":1009,"high":1010,"low":1011,"close":272,"change":254,"percent_change":1012,"volume":1013,"transactions":9,"vwap":272},"2026-04-29",18.49,18.64,18.28,-0.7,2901600,{"date":1015,"open":272,"high":1016,"low":1017,"close":1018,"change":76,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-04-28",18.62,18.3,18.59,1.14,3210000,{"date":1022,"open":1023,"high":1024,"low":1025,"close":305,"change":546,"percent_change":1026,"volume":1027,"transactions":9,"vwap":305},"2026-04-27",18.71,18.89,18.36,-1.76,2975400,{"date":1029,"open":1018,"high":1030,"low":1002,"close":1023,"change":579,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1023},"2026-04-24",18.84,0.65,3673000,{"date":1034,"open":305,"high":70,"low":295,"close":1018,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1018},"2026-04-23",0.28,1.53,3129000,{"date":1039,"open":305,"high":305,"low":222,"close":271,"change":339,"percent_change":340,"volume":1040,"transactions":9,"vwap":271},"2026-04-22",3860100,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1011,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1011},"2026-04-21",18.55,18.56,18.21,-0.26,-1.4,2983300,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":834,"percent_change":835,"volume":1055,"transactions":9,"vwap":1054},"2026-04-20",18.48,18.67,18.45,18.54,3309700,{"date":1057,"open":305,"high":1010,"low":1058,"close":1043,"change":951,"percent_change":140,"volume":1059,"transactions":9,"vwap":1043},"2026-04-17",18.33,2606900,{"date":1061,"open":1062,"high":1058,"low":1062,"close":271,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":271},"2026-04-16",17.84,0.49,2.75,3093200,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":476,"percent_change":799,"volume":1072,"transactions":9,"vwap":1071},"2026-04-15",17.78,17.92,17.7,17.82,2318700,{"date":1074,"open":20,"high":263,"low":20,"close":1062,"change":460,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1062},"2026-04-14",2.06,3754500,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":254,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-13",17.55,17.6,17.28,17.48,-0.74,3464600,{"date":1086,"open":1087,"high":213,"low":1088,"close":1089,"change":339,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-04-10",17.59,17.53,17.61,0.17,2123300,{"date":1093,"open":1094,"high":1095,"low":1088,"close":1096,"change":360,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-09",17.56,17.91,17.58,-0.17,2503900,{"date":1100,"open":1101,"high":1102,"low":1089,"close":1089,"change":235,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1089},"2026-04-08",17.86,17.9,-0.4,3508000,{"date":1106,"open":1081,"high":201,"low":1081,"close":1107,"change":855,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-07",17.68,2.26,2581500,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":799,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-06",17.33,17.46,17.2,17.29,-0.63,1474500,{"date":1119,"open":1120,"high":192,"low":1121,"close":1122,"change":951,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-02",17.1,17,17.4,1.4,2336000,{"date":1126,"open":1127,"high":202,"low":1128,"close":1129,"change":1090,"percent_change":178,"volume":1130,"transactions":9,"vwap":1129},"2026-04-01",16.98,16.93,17.16,3215400,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":57,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-03-31",17.01,17.15,16.85,16.99,1.07,3149600,{"date":1140,"open":1136,"high":1141,"low":1142,"close":1143,"change":224,"percent_change":92,"volume":1144,"transactions":9,"vwap":1143},"2026-03-30",17.12,16.75,16.81,3308900,{"date":1146,"open":1147,"high":1081,"low":1148,"close":1135,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1135},"2026-03-27",17.18,16.83,-0.35,-2.03,3124200,{"date":1153,"open":1154,"high":1122,"low":1154,"close":1114,"change":360,"percent_change":1097,"volume":1155,"transactions":9,"vwap":1114},"2026-03-26",17.14,2315700,{"date":1157,"open":1158,"high":1079,"low":1120,"close":1159,"change":1097,"percent_change":935,"volume":1160,"transactions":9,"vwap":1159},"2026-03-25",17.5,17.23,4415100,{"date":1162,"open":1163,"high":200,"low":1164,"close":1122,"change":1097,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1122},"2026-03-24",17.45,17.36,-0.97,4055700,{"date":1168,"open":1082,"high":1169,"low":1170,"close":1171,"change":120,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-03-23",17.85,17.34,17.57,2.03,4695100,{"date":1175,"open":211,"high":211,"low":1129,"close":1176,"change":433,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-03-20",17.22,-4.07,5752800,{"date":1180,"open":1181,"high":261,"low":223,"close":263,"change":350,"percent_change":351,"volume":1182,"transactions":9,"vwap":263},"2026-03-19",17.89,3686300,{"date":1184,"open":221,"high":231,"low":1095,"close":1185,"change":307,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-18",17.93,-0.55,2514100,{"date":1189,"open":1190,"high":283,"low":210,"close":1191,"change":964,"percent_change":667,"volume":1192,"transactions":9,"vwap":1191},"2026-03-17",18.23,18.030001,2660100,{"date":1194,"open":273,"high":1025,"low":1195,"close":1196,"change":1090,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-03-16",18.11,18.15,0.95,2915600,{"date":1200,"open":1201,"high":1054,"low":221,"close":234,"change":974,"percent_change":1202,"volume":1203,"transactions":9,"vwap":234},"2026-03-13",18.44,-1.37,2118000,{"date":1205,"open":1190,"high":1206,"low":274,"close":1190,"change":235,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1190},"2026-03-12",18.53,-0.38,3266100,{"date":1210,"open":1211,"high":1051,"low":232,"close":1017,"change":361,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1017},"2026-03-11",18.34,-0.87,3538700,{"date":1215,"open":1216,"high":1217,"low":1045,"close":272,"change":339,"percent_change":340,"volume":1218,"transactions":9,"vwap":272},"2026-03-10",18.63,18.66,2645700,{"date":1220,"open":271,"high":1221,"low":1222,"close":1223,"change":193,"percent_change":244,"volume":1224,"transactions":9,"vwap":1223},"2026-03-09",18.58,18.049999,18.43,3469200,{"date":1226,"open":1211,"high":1227,"low":1228,"close":1227,"change":520,"percent_change":520,"volume":1229,"transactions":9,"vwap":1227},"2026-03-06",18.39,18.040001,2198100,{"date":1231,"open":1221,"high":327,"low":273,"close":1227,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1227},"2026-03-05",-0.41,-2.18,2832100,{"date":1236,"open":1237,"high":1238,"low":1053,"close":1239,"change":76,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-04",18.74,18.83,18.8,1.13,3551400,{"date":1243,"open":232,"high":1052,"low":1244,"close":1018,"change":340,"percent_change":50,"volume":1245,"transactions":9,"vwap":1018},"2026-03-03",18.059999,2930800,{"date":1247,"open":1248,"high":1051,"low":1249,"close":1223,"change":476,"percent_change":799,"volume":1250,"transactions":9,"vwap":1223},"2026-03-02",18.37,18.22,4769600,{"date":1252,"open":1051,"high":304,"low":232,"close":1053,"change":799,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1053},"2026-02-27",-0.59,4166000,{"date":1256,"open":70,"high":358,"low":1054,"close":1044,"change":834,"percent_change":835,"volume":1257,"transactions":9,"vwap":1044},"2026-02-26",1960900,{"date":1259,"open":1260,"high":1016,"low":1017,"close":303,"change":958,"percent_change":939,"volume":1261,"transactions":9,"vwap":303},"2026-02-25",18.47,2620600,{"date":1263,"open":1264,"high":1043,"low":273,"close":1260,"change":224,"percent_change":225,"volume":1265,"transactions":9,"vwap":1260},"2026-02-24",18.25,4558000,{"date":1267,"open":241,"high":1044,"low":222,"close":1002,"change":460,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1002},"2026-02-23",1.98,4981500,{"date":1271,"open":1272,"high":274,"low":1169,"close":1196,"change":528,"percent_change":991,"volume":1273,"transactions":9,"vwap":1196},"2026-02-20",18.14,2520400,{"date":1275,"open":1222,"high":1045,"low":263,"close":261,"change":528,"percent_change":991,"volume":1276,"transactions":9,"vwap":261},"2026-02-19",2618600,{"date":1278,"open":1051,"high":1043,"low":1279,"close":1191,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1191},"2026-02-18",17.99,-0.5,-2.7,3676400,{"date":1284,"open":1249,"high":1010,"low":1285,"close":1206,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1206},"2026-02-17",18.01,0.57,3.17,6603400,{"date":1290,"open":1291,"high":317,"low":1107,"close":264,"change":484,"percent_change":1292,"volume":1293,"transactions":9,"vwap":264},"2026-02-13",17.75,2.69,8537600,{"date":1295,"open":1296,"high":213,"low":1297,"close":190,"change":958,"percent_change":734,"volume":1298,"transactions":9,"vwap":190},"2026-02-12",17.41,17.37,7634900,{"date":1300,"open":1112,"high":190,"low":1176,"close":1301,"change":339,"percent_change":1090,"volume":1302,"transactions":9,"vwap":1301},"2026-02-11",17.39,5269600,{"date":1304,"open":1305,"high":1296,"low":1306,"close":1164,"change":194,"percent_change":930,"volume":1307,"transactions":9,"vwap":1164},"2026-02-10",17.17,17.13,3178400,{"date":1309,"open":1310,"high":1147,"low":1311,"close":1306,"change":76,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1306},"2026-02-09",16.88,16.68,1.24,5325400,{"date":1315,"open":1148,"high":23,"low":1316,"close":1317,"change":171,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-02-06",16.72,16.92,1.2,8235600,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1316,"change":340,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1316},"2026-02-05",16.57,16.8,16.52,0.97,3960900,{"date":1328,"open":1311,"high":1329,"low":1330,"close":1330,"change":193,"percent_change":951,"volume":1331,"transactions":9,"vwap":1330},"2026-02-04",16.84,16.56,4348400,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1324,"change":520,"percent_change":520,"volume":1337,"transactions":9,"vwap":1324},"2026-02-03",16.45,16.63,16.32,3641600,{"date":1339,"open":1340,"high":1135,"low":1341,"close":1324,"change":589,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1324},"2026-02-02",16.82,16.5,-1.61,3065700,{"date":1345,"open":1311,"high":1346,"low":1341,"close":1346,"change":726,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-01-30",16.79,0.48,3029600,{"date":1350,"open":1351,"high":1352,"low":30,"close":1353,"change":815,"percent_change":1108,"volume":1354,"transactions":9,"vwap":1353},"2026-01-29",16.39,16.73,16.71,3244400,{"date":1356,"open":1357,"high":1323,"low":1336,"close":1358,"change":1103,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-01-28",16.76,16.34,-2.39,3418400,{"date":1362,"open":1363,"high":1363,"low":1352,"close":1364,"change":964,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-01-27",16.9,16.74,-0.71,3068200,{"date":1368,"open":1306,"high":1134,"low":1357,"close":1369,"change":557,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-01-26",16.86,-1.35,2949800,{"date":1373,"open":1374,"high":1120,"low":1329,"close":1375,"change":648,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-01-23",16.91,17.09,0.77,3312000,{"date":1379,"open":1159,"high":1297,"low":1369,"close":1380,"change":589,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-01-22",16.96,-1.57,4221600,{"date":1384,"open":1301,"high":1385,"low":1386,"close":1159,"change":379,"percent_change":1149,"volume":1387,"transactions":9,"vwap":1159},"2026-01-21",17.42,17.030001,3796800,{"date":1389,"open":1120,"high":1163,"low":20,"close":1115,"change":339,"percent_change":1090,"volume":1390,"transactions":9,"vwap":1115},"2026-01-20",2575000,{"date":1392,"open":1120,"high":1393,"low":1394,"close":1395,"change":579,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-01-16",17.31,17.07,17.26,0.7,2552700,{"date":1399,"open":1400,"high":1385,"low":1154,"close":1154,"change":254,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1154},"2026-01-15",17.27,-0.75,4712100,{"date":1404,"open":1134,"high":1405,"low":1406,"close":1400,"change":340,"percent_change":792,"volume":1407,"transactions":9,"vwap":1400},"2026-01-14",17.32,17.040001,3672100,{"date":1409,"open":1405,"high":192,"low":1120,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-01-13",17.11,-0.18,-1.04,3635100,{"date":1415,"open":1410,"high":1122,"low":1410,"close":1115,"change":1416,"percent_change":166,"volume":1417,"transactions":9,"vwap":1115},"2026-01-12",0.15,3241800,{"date":1419,"open":20,"high":1081,"low":1406,"close":1154,"change":339,"percent_change":57,"volume":1420,"transactions":9,"vwap":1154},"2026-01-09",3158400,{"date":1422,"open":1423,"high":1154,"low":1323,"close":1410,"change":528,"percent_change":120,"volume":1424,"transactions":9,"vwap":1410},"2026-01-08",16.95,2583800,{"date":1426,"open":1427,"high":190,"low":1423,"close":1428,"change":254,"percent_change":297,"volume":1429,"transactions":9,"vwap":1428},"2026-01-07",17.35,17.049999,2546600,{"date":1431,"open":1128,"high":1176,"low":1363,"close":1147,"change":244,"percent_change":1005,"volume":1432,"transactions":9,"vwap":1147},"2026-01-06",3450100,{"date":1434,"open":1329,"high":1410,"low":1316,"close":1380,"change":286,"percent_change":528,"volume":1435,"transactions":9,"vwap":1380},"2026-01-05",2713400,{"date":1437,"open":1363,"high":1406,"low":1357,"close":1423,"change":520,"percent_change":520,"volume":1438,"transactions":9,"vwap":1423},"2026-01-02",2366200,{"date":1440,"open":1410,"high":1410,"low":1423,"close":1423,"change":296,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1423},"2025-12-31",-0.82,2725000,{"date":1444,"open":1423,"high":1410,"low":1374,"close":1375,"change":1416,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1375},"2025-12-30",0.89,1963600,{"date":1448,"open":1449,"high":1121,"low":1450,"close":1451,"change":339,"percent_change":57,"volume":1452,"transactions":9,"vwap":1451},"2025-12-29",16.97,16.87,16.94,1750900,{"date":1454,"open":1310,"high":1380,"low":1340,"close":1374,"change":350,"percent_change":579,"volume":1455,"transactions":9,"vwap":1374},"2025-12-26",1450200,{"date":1457,"open":1352,"high":1363,"low":1311,"close":1458,"change":648,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2025-12-24",16.89,0.78,953600,{"date":1462,"open":1364,"high":1340,"low":1463,"close":1357,"change":360,"percent_change":1411,"volume":1464,"transactions":9,"vwap":1357},"2025-12-23",16.64,3620700,{"date":1466,"open":1143,"high":1317,"low":1357,"close":1346,"change":379,"percent_change":468,"volume":1467,"transactions":9,"vwap":1346},"2025-12-22",2465300,{"date":1469,"open":1375,"high":1141,"low":1143,"close":1135,"change":225,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1135},"2025-12-19",-1.29,6277400,{"date":1473,"open":1375,"high":1395,"low":23,"close":1394,"change":224,"percent_change":557,"volume":1474,"transactions":9,"vwap":1394},"2025-12-18",3938800,{"date":1476,"open":1406,"high":1393,"low":1449,"close":1410,"change":135,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1410},"2025-12-17",0.53,3325800,{"date":1480,"open":1481,"high":1112,"low":1128,"close":23,"change":500,"percent_change":1482,"volume":1483,"transactions":9,"vwap":23},"2025-12-16",17.24,-1.22,2532000,{"date":1485,"open":1400,"high":1385,"low":1129,"close":1159,"change":287,"percent_change":746,"volume":1486,"transactions":9,"vwap":1159},"2025-12-15",3820100,{"date":1488,"open":1301,"high":1489,"low":1129,"close":1147,"change":1411,"percent_change":1412,"volume":1490,"transactions":9,"vwap":1147},"2025-12-12",17.54,4873700,{"date":1492,"open":1113,"high":1493,"low":1112,"close":1164,"change":379,"percent_change":145,"volume":1494,"transactions":9,"vwap":1164},"2025-12-11",17.81,3364500,{"date":1496,"open":1305,"high":190,"low":23,"close":1385,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1385},"2025-12-10",0.3,1.75,4122200,{"date":1501,"open":1410,"high":1170,"low":1410,"close":1141,"change":287,"percent_change":746,"volume":1502,"transactions":9,"vwap":1141},"2025-12-09",2386000,{"date":1504,"open":1405,"high":1301,"low":1394,"close":1394,"change":546,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1394},"2025-12-08",-1.9,2459800,{"date":1508,"open":1122,"high":1088,"low":1405,"close":1122,"change":379,"percent_change":145,"volume":1509,"transactions":9,"vwap":1122},"2025-12-05",2413500,{"date":1511,"open":1512,"high":1512,"low":1385,"close":1113,"change":328,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1113},"2025-12-04",17.69,-1.58,2400700,{"date":1516,"open":1185,"high":210,"low":1517,"close":213,"change":500,"percent_change":1518,"volume":1519,"transactions":9,"vwap":213},"2025-12-03",17.71,-1.17,2215900,{"date":1521,"open":231,"high":1196,"low":223,"close":263,"change":1411,"percent_change":1522,"volume":1523,"transactions":9,"vwap":263},"2025-12-02",-0.99,2244400,{"date":1525,"open":1195,"high":1272,"low":1102,"close":284,"change":307,"percent_change":1186,"volume":1526,"transactions":9,"vwap":284},"2025-12-01",3254900,{"date":1528,"open":1529,"high":1530,"low":1195,"close":1190,"change":835,"percent_change":589,"volume":1531,"transactions":9,"vwap":1190},"2025-11-28",18.24,18.32,1423800,{"date":1533,"open":1244,"high":1534,"low":1244,"close":1011,"change":194,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1011},"2025-11-26",18.41,1.27,2506300,{"date":1538,"open":1279,"high":1539,"low":234,"close":1222,"change":135,"percent_change":959,"volume":1540,"transactions":9,"vwap":1222},"2025-11-25",18.19,2098300,{"date":1542,"open":1095,"high":241,"low":1543,"close":264,"change":958,"percent_change":105,"volume":1544,"transactions":9,"vwap":264},"2025-11-24",17.67,2363100,{"date":1546,"open":1547,"high":263,"low":1113,"close":1101,"change":120,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1101},"2025-11-21",17.51,2,3679700,{"date":1551,"open":1285,"high":1552,"low":190,"close":1547,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1547},"2025-11-20",18.08,-0.37,-2.07,2519500,{"date":1557,"open":232,"high":271,"low":1558,"close":1559,"change":1553,"percent_change":1150,"volume":1560,"transactions":9,"vwap":1559},"2025-11-19",17.87,17.88,1903100,{"date":1562,"open":1195,"high":271,"low":210,"close":1264,"change":1416,"percent_change":862,"volume":1563,"transactions":9,"vwap":1264},"2025-11-18",2251800,{"date":1565,"open":1249,"high":1211,"low":222,"close":241,"change":235,"percent_change":24,"volume":1566,"transactions":9,"vwap":241},"2025-11-17",1828100,{"date":1568,"open":1552,"high":232,"low":1228,"close":262,"change":135,"percent_change":959,"volume":1569,"transactions":9,"vwap":262},"2025-11-14",2445400,{"date":1571,"open":1539,"high":285,"low":1222,"close":1552,"change":318,"percent_change":1441,"volume":1572,"transactions":9,"vwap":1552},"2025-11-13",3242900,{"date":1574,"open":285,"high":283,"low":262,"close":1190,"change":964,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1190},"2025-11-12",-0.65,2725800,{"date":1578,"open":231,"high":1025,"low":241,"close":283,"change":746,"percent_change":980,"volume":1579,"transactions":9,"vwap":283},"2025-11-11",2632300,{"date":1581,"open":1493,"high":1272,"low":201,"close":1244,"change":224,"percent_change":225,"volume":1582,"transactions":9,"vwap":1244},"2025-11-10",4836500,{"date":1584,"open":234,"high":274,"low":1062,"close":241,"change":791,"percent_change":1585,"volume":1586,"transactions":9,"vwap":241},"2025-11-07",1.06,4211500,{"date":1588,"open":1169,"high":234,"low":1062,"close":1095,"change":476,"percent_change":799,"volume":1589,"transactions":9,"vwap":1095},"2025-11-06",1862400,{"date":1591,"open":1592,"high":1279,"low":1593,"close":1185,"change":414,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1185},"2025-11-05",17.72,17.62,1.82,3545600,{"date":1597,"open":200,"high":1291,"low":1113,"close":1089,"change":476,"percent_change":799,"volume":1598,"transactions":9,"vwap":1089},"2025-11-04",4726600,{"date":1600,"open":1489,"high":1517,"low":1159,"close":1601,"change":275,"percent_change":869,"volume":1602,"transactions":9,"vwap":1601},"2025-11-03",17.63,4907000,{"date":1604,"open":1071,"high":1102,"low":1395,"close":1592,"change":224,"percent_change":557,"volume":1605,"transactions":9,"vwap":1592},"2025-10-31",7794300,{"date":1607,"open":1543,"high":1101,"low":1087,"close":191,"change":286,"percent_change":528,"volume":1608,"transactions":9,"vwap":191},"2025-10-30",5283300,{"date":1610,"open":1493,"high":1222,"low":1611,"close":1291,"change":1411,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1291},"2025-10-29",17.65,-1,4031300,{"date":1615,"open":1010,"high":1010,"low":1095,"close":1185,"change":1083,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1185},"2025-10-28",-3.96,3248900,{"date":1619,"open":1217,"high":348,"low":1016,"close":1052,"change":286,"percent_change":287,"volume":1620,"transactions":9,"vwap":1052},"2025-10-27",3759300,{"date":1622,"open":1623,"high":1624,"low":1217,"close":1217,"change":476,"percent_change":799,"volume":1625,"transactions":9,"vwap":1217},"2025-10-24",18.78,18.85,3114300,{"date":1627,"open":70,"high":368,"low":1054,"close":1628,"change":579,"percent_change":1031,"volume":1629,"transactions":9,"vwap":1628},"2025-10-23",18.68,2775000,{"date":1631,"open":1221,"high":358,"low":1223,"close":1044,"change":528,"percent_change":414,"volume":1632,"transactions":9,"vwap":1044},"2025-10-22",3969700,{"date":1634,"open":359,"high":346,"low":1053,"close":317,"change":1207,"percent_change":1635,"volume":1636,"transactions":9,"vwap":317},"2025-10-21",-2.01,5141600,{"date":1638,"open":1239,"high":349,"low":327,"close":359,"change":1035,"percent_change":1639,"volume":1640,"transactions":9,"vwap":359},"2025-10-20",1.51,3578800,{"date":1642,"open":1211,"high":314,"low":271,"close":70,"change":424,"percent_change":1643,"volume":1644,"transactions":9,"vwap":70},"2025-10-17",1.42,3446800,{"date":1646,"open":1009,"high":1018,"low":1249,"close":1211,"change":275,"percent_change":276,"volume":1647,"transactions":9,"vwap":1211},"2025-10-16",3030500,{"date":1649,"open":317,"high":1043,"low":1529,"close":1223,"change":834,"percent_change":835,"volume":1650,"transactions":9,"vwap":1223},"2025-10-15",4254600,{"date":1652,"open":1102,"high":1053,"low":1101,"close":1201,"change":997,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1201},"2025-10-14",3.07,3889800,{"date":1656,"open":1559,"high":1279,"low":1070,"close":1181,"change":834,"percent_change":379,"volume":1657,"transactions":9,"vwap":1181},"2025-10-13",5494700,{"date":1659,"open":191,"high":1069,"low":1089,"close":1102,"change":76,"percent_change":952,"volume":1660,"transactions":9,"vwap":1102},"2025-10-10",4661900,{"date":1662,"open":1592,"high":1181,"low":1593,"close":1512,"change":286,"percent_change":528,"volume":1663,"transactions":9,"vwap":1512},"2025-10-09",2435300,{"date":1665,"open":1062,"high":1102,"low":1107,"close":1107,"change":328,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1107},"2025-10-08",-1.56,3355700,{"date":1669,"open":1291,"high":210,"low":1089,"close":264,"change":244,"percent_change":1312,"volume":1670,"transactions":9,"vwap":264},"2025-10-07",2699800,{"date":1672,"open":1169,"high":263,"low":201,"close":213,"change":296,"percent_change":388,"volume":1673,"transactions":9,"vwap":213},"2025-10-06",2398800,{"date":1675,"open":261,"high":1011,"low":1558,"close":1559,"change":214,"percent_change":215,"volume":1676,"transactions":9,"vwap":1559},"2025-10-03",2286200,{"date":1678,"open":1211,"high":1211,"low":1185,"close":1552,"change":1679,"percent_change":1513,"volume":1680,"transactions":9,"vwap":1552},"2025-10-02",-0.29,2438000,{"date":1682,"open":1539,"high":306,"low":222,"close":1248,"change":638,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1248},"2025-10-01",1.89,3142800,{"date":1686,"open":1687,"high":1222,"low":201,"close":1191,"change":1035,"percent_change":639,"volume":1688,"transactions":9,"vwap":1191},"2025-09-30",17.77,2531600,{"date":1690,"open":1558,"high":1102,"low":1592,"close":1291,"change":799,"percent_change":1691,"volume":1536,"transactions":9,"vwap":1291},"2025-09-29",-0.62,{"date":1693,"open":213,"high":1181,"low":1543,"close":1101,"change":57,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1101},"2025-09-26",1.02,2752400,{"date":1697,"open":1592,"high":253,"low":1088,"close":1107,"change":360,"percent_change":1097,"volume":1698,"transactions":9,"vwap":1107},"2025-09-25",3386200,{"date":1700,"open":223,"high":1559,"low":1701,"close":1517,"change":296,"percent_change":388,"volume":1702,"transactions":9,"vwap":1517},"2025-09-24",17.66,6370100,{"date":1704,"open":1069,"high":1244,"low":1071,"close":1169,"change":286,"percent_change":528,"volume":1705,"transactions":9,"vwap":1169},"2025-09-23",7067600,{"date":1707,"open":1244,"high":1195,"low":1062,"close":1062,"change":974,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1062},"2025-09-22",-1.38,4999400,{"date":1711,"open":222,"high":1529,"low":263,"close":261,"change":286,"percent_change":528,"volume":1712,"transactions":9,"vwap":261},"2025-09-19",5938600,{"date":1714,"open":1559,"high":1017,"low":1559,"close":1552,"change":579,"percent_change":161,"volume":1715,"transactions":9,"vwap":1552},"2025-09-18",4256700,{"date":1717,"open":1181,"high":274,"low":253,"close":264,"change":1090,"percent_change":17,"volume":1718,"transactions":9,"vwap":264},"2025-09-17",3551600,{"date":1720,"open":222,"high":1539,"low":1291,"close":253,"change":328,"percent_change":1721,"volume":1722,"transactions":9,"vwap":253},"2025-09-16",-1.55,4451300,{"date":1724,"open":262,"high":271,"low":211,"close":222,"change":589,"percent_change":1725,"volume":1726,"transactions":9,"vwap":222},"2025-09-15",-1.47,4019400,{"date":1728,"open":282,"high":1223,"low":232,"close":1211,"change":339,"percent_change":340,"volume":1729,"transactions":9,"vwap":1211},"2025-09-12",3511700,{"date":1731,"open":1248,"high":1732,"low":1045,"close":271,"change":476,"percent_change":799,"volume":1733,"transactions":9,"vwap":271},"2025-09-11",18.42,3432700,{"date":1735,"open":1628,"high":368,"low":1058,"close":1058,"change":1149,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1058},"2025-09-10",-1.87,7073700,{"date":1739,"open":232,"high":1004,"low":1195,"close":1628,"change":1347,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1628},"2025-09-09",2.64,5503100,{"date":1743,"open":1744,"high":1530,"low":221,"close":232,"change":703,"percent_change":1459,"volume":1745,"transactions":9,"vwap":232},"2025-09-08",17.97,6249100,{"date":1747,"open":1062,"high":1244,"low":201,"close":1244,"change":1286,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1244},"2025-09-05",3.26,9223400,{"date":1751,"open":1752,"high":1543,"low":1112,"close":190,"change":287,"percent_change":746,"volume":1753,"transactions":9,"vwap":190},"2025-09-04",17.52,3417000,{"date":1755,"open":1481,"high":21,"low":1114,"close":1756,"change":340,"percent_change":881,"volume":1757,"transactions":9,"vwap":1756},"2025-09-03",17.44,4785300,{"date":1759,"open":1112,"high":1122,"low":1154,"close":1081,"change":307,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1081},"2025-09-02",-0.58,3003600,{"date":1763,"open":1301,"high":1385,"low":1395,"close":1764,"change":350,"percent_change":579,"volume":1765,"transactions":9,"vwap":1764},"2025-08-29",17.38,2910700,{"date":1767,"open":1134,"high":1764,"low":1120,"close":1164,"change":958,"percent_change":734,"volume":1768,"transactions":9,"vwap":1164},"2025-08-28",2126800,{"date":1770,"open":1120,"high":1112,"low":1386,"close":1395,"change":951,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1395},"2025-08-27",1.41,2210700,{"date":1774,"open":1375,"high":1129,"low":1136,"close":23,"change":307,"percent_change":1760,"volume":1775,"transactions":9,"vwap":23},"2025-08-26",2846300,{"date":1777,"open":1136,"high":1147,"low":1449,"close":1141,"change":1416,"percent_change":166,"volume":1778,"transactions":9,"vwap":1141},"2025-08-25",2650500,{"date":1780,"open":1449,"high":1781,"low":1458,"close":1449,"change":287,"percent_change":1497,"volume":1782,"transactions":9,"vwap":1449},"2025-08-22",17.21,3788400,{"date":1784,"open":1341,"high":1380,"low":1341,"close":1317,"change":991,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1317},"2025-08-21",1.99,2726700,{"date":1788,"open":1789,"high":1143,"low":1790,"close":1791,"change":579,"percent_change":110,"volume":1792,"transactions":9,"vwap":1791},"2025-08-20",16.55,16.54,16.59,3544400,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1795,"change":528,"percent_change":815,"volume":1798,"transactions":9,"vwap":1795},"2025-08-19",16.47,16.58,16.28,2961600,{"date":1800,"open":1801,"high":1789,"low":1802,"close":1803,"change":379,"percent_change":468,"volume":1804,"transactions":9,"vwap":1803},"2025-08-18",16.51,16.33,16.41,2467400,{"date":1806,"open":1807,"high":1341,"low":1808,"close":1795,"change":340,"percent_change":846,"volume":1809,"transactions":9,"vwap":1795},"2025-08-15",16.29,16.23,2121900,{"date":1811,"open":1812,"high":1803,"low":1813,"close":30,"change":468,"percent_change":1814,"volume":1815,"transactions":9,"vwap":30},"2025-08-14",16.38,16.25,-2.16,2977900,{"date":1817,"open":1322,"high":1364,"low":1812,"close":1818,"change":579,"percent_change":110,"volume":1819,"transactions":9,"vwap":1818},"2025-08-13",16.67,4865000,{"date":1821,"open":1340,"high":1340,"low":1801,"close":1789,"change":1411,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1789},"2025-08-12",-1.08,3691600,{"date":1825,"open":1826,"high":1458,"low":1827,"close":1352,"change":528,"percent_change":460,"volume":1828,"transactions":9,"vwap":1352},"2025-08-11",16.69,16.66,3129400,{"date":1830,"open":1450,"high":1374,"low":1818,"close":1818,"change":214,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1818},"2025-08-08",-1.19,4794400,{"date":1834,"open":1374,"high":1136,"low":1364,"close":1450,"change":520,"percent_change":520,"volume":1835,"transactions":9,"vwap":1450},"2025-08-07",3931800,{"date":1837,"open":1121,"high":1394,"low":1346,"close":1450,"change":1838,"percent_change":600,"volume":1839,"transactions":9,"vwap":1450},"2025-08-06",-0.08,3852500,{"date":1841,"open":1449,"high":1449,"low":1842,"close":1423,"change":476,"percent_change":964,"volume":1843,"transactions":9,"vwap":1423},"2025-08-05",16.77,3968900,{"date":1845,"open":1846,"high":1449,"low":1846,"close":1449,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1449},"2025-08-04",16.53,0.43,2.6,4428100,{"date":1851,"open":1852,"high":1310,"low":1852,"close":1790,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1790},"2025-08-01",15.3,1.18,7.68,7928100,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":214,"percent_change":1470,"volume":1862,"transactions":9,"vwap":1861},"2025-07-31",15.43,15.59,15.29,15.36,3426500,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":328,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-07-30",15.84,15.97,15.48,15.56,-1.77,2263200,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1865,"change":57,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1865},"2025-07-29",15.7,15.87,15.61,1.15,2558200,{"date":1879,"open":1880,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-07-28",16.07,15.65,15.66,-0.46,-2.85,1942600,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1890,"change":964,"percent_change":1083,"volume":1891,"transactions":9,"vwap":1890},"2025-07-25",16.26,15.92,16.12,3337400,{"date":1893,"open":1341,"high":1846,"low":1894,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-07-24",16.24,-0.3,-1.81,2396600,{"date":1899,"open":1322,"high":1826,"low":1900,"close":1790,"change":379,"percent_change":468,"volume":1901,"transactions":9,"vwap":1790},"2025-07-23",16.48,2982300,{"date":1903,"open":1808,"high":1463,"low":1808,"close":1904,"change":855,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-07-22",16.6,2.41,4684700,{"date":1908,"open":1888,"high":1351,"low":1909,"close":1910,"change":339,"percent_change":791,"volume":1911,"transactions":9,"vwap":1910},"2025-07-21",16.13,16.21,3104100,{"date":1913,"open":1802,"high":1900,"low":1914,"close":1915,"change":476,"percent_change":964,"volume":1916,"transactions":9,"vwap":1915},"2025-07-18",16.16,16.18,4103600,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":76,"percent_change":140,"volume":1923,"transactions":9,"vwap":1922},"2025-07-17",15.96,16.27,15.95,16.2,3852800,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":648,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-07-16",15.88,16.01,15.8,15.99,0.82,7673300,{"date":1933,"open":1934,"high":1935,"low":1928,"close":1936,"change":318,"percent_change":904,"volume":1937,"transactions":9,"vwap":1936},"2025-07-15",16.049999,16.08,15.86,4308200,{"date":1939,"open":1890,"high":1915,"low":1940,"close":1927,"change":275,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1927},"2025-07-14",15.93,-0.56,5042600,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":275,"percent_change":1941,"volume":1949,"transactions":9,"vwap":1948},"2025-07-11",16.030001,16.15,15.82,16.1,7007400,{"date":1951,"open":1952,"high":30,"low":1953,"close":1954,"change":287,"percent_change":529,"volume":1955,"transactions":9,"vwap":1954},"2025-07-10",16.09,16.040001,16.19,3974800,{"date":1957,"open":1889,"high":1915,"low":1958,"close":1959,"change":951,"percent_change":1639,"volume":1960,"transactions":9,"vwap":1959},"2025-07-09",15.85,16.14,3391200,{"date":1962,"open":1963,"high":1921,"low":1963,"close":1964,"change":193,"percent_change":756,"volume":1965,"transactions":9,"vwap":1964},"2025-07-08",15.77,15.9,3202000,{"date":1967,"open":1968,"high":1866,"low":1969,"close":1936,"change":379,"percent_change":1207,"volume":1970,"transactions":9,"vwap":1936},"2025-07-07",15.89,15.69,3629100,{"date":1972,"open":1934,"high":1959,"low":1958,"close":1889,"change":254,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1889},"2025-07-03",-0.81,2346600,{"date":1976,"open":1958,"high":1977,"low":1882,"close":1934,"change":951,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1934},"2025-07-02",16.059999,1.52,3023900,{"date":1981,"open":1874,"high":1952,"low":1982,"close":1983,"change":835,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-07-01",15.74,15.81,-0.32,4443900,{"date":1987,"open":1988,"high":1968,"low":1989,"close":1936,"change":958,"percent_change":125,"volume":1990,"transactions":9,"vwap":1936},"2025-06-30",15.75,15.44,3895900,{"date":1992,"open":1993,"high":1926,"low":1994,"close":1995,"change":76,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-06-27",15.58,15.45,15.76,1.35,6949000,{"date":1999,"open":2000,"high":1964,"low":1858,"close":2001,"change":379,"percent_change":1207,"volume":2002,"transactions":9,"vwap":2001},"2025-06-26",15.68,15.55,7088100,{"date":2004,"open":2005,"high":1881,"low":2006,"close":1875,"change":958,"percent_change":709,"volume":2007,"transactions":9,"vwap":1875},"2025-06-25",15.4,15.23,4415600,{"date":2009,"open":1858,"high":1873,"low":2010,"close":2011,"change":339,"percent_change":791,"volume":2012,"transactions":9,"vwap":2011},"2025-06-24",15.38,15.51,3567000,{"date":2014,"open":2015,"high":2016,"low":2017,"close":1867,"change":1497,"percent_change":1268,"volume":2018,"transactions":9,"vwap":1867},"2025-06-23",15.18,15.54,15.17,2778600,{"date":2020,"open":2021,"high":2006,"low":2022,"close":2015,"change":648,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2015},"2025-06-20",15.12,15.04,0.86,6452700,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":648,"percent_change":50,"volume":2031,"transactions":9,"vwap":2030},"2025-06-18",14.98,15.19,14.92,15.05,2782400,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2029,"change":193,"percent_change":929,"volume":2037,"transactions":9,"vwap":2029},"2025-06-17",14.88,14.97,14.69,2391800,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2034,"change":379,"percent_change":1103,"volume":2043,"transactions":9,"vwap":2034},"2025-06-16",14.96,15.08,14.85,2922100,{"date":2045,"open":2046,"high":2047,"low":2046,"close":2048,"change":339,"percent_change":171,"volume":2049,"transactions":9,"vwap":2048},"2025-06-13",14.78,15.1,14.94,4806800,{"date":2051,"open":2052,"high":2035,"low":2053,"close":2054,"change":57,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-06-12",14.73,14.65,14.91,1.22,4667000,{"date":2058,"open":2059,"high":2029,"low":2060,"close":2052,"change":476,"percent_change":296,"volume":2061,"transactions":9,"vwap":2052},"2025-06-11",14.83,14.62,2763400,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":194,"percent_change":639,"volume":2068,"transactions":9,"vwap":2067},"2025-06-10",14.55,14.99,14.46,14.75,6354800,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":459,"percent_change":1347,"volume":2075,"transactions":9,"vwap":2074},"2025-06-09",14.32,14.57,14.19,14.52,5116000,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":929,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-06-06",14.27,14.63,14.21,14.45,1.9,5877500,{"date":2085,"open":2086,"high":2078,"low":181,"close":2087,"change":379,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-06-05",14.24,14.18,-0.42,1507200,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2086,"change":476,"percent_change":296,"volume":2095,"transactions":9,"vwap":2086},"2025-06-04",14.28,14.38,14.22,2673700,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":307,"percent_change":1012,"volume":2102,"transactions":9,"vwap":2101},"2025-06-03",14.33,14.36,14.12,14.26,2522400,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2099,"change":296,"percent_change":1165,"volume":2108,"transactions":9,"vwap":2099},"2025-06-02",14.34,14.41,14.25,2261000,{"date":2110,"open":2066,"high":2064,"low":2111,"close":2112,"change":224,"percent_change":328,"volume":2113,"transactions":9,"vwap":2112},"2025-05-30",14.37,14.5,3406500,{"date":2115,"open":2066,"high":2116,"low":2117,"close":2118,"change":351,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-05-29",14.59,14.39,14.54,0.76,1772900,{"date":2122,"open":2074,"high":2072,"low":2123,"close":2124,"change":254,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-05-28",14.3,14.43,-0.89,2060100,{"date":2128,"open":2129,"high":2116,"low":2078,"close":2130,"change":76,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-05-27",14.49,14.56,1.46,2658000,{"date":2134,"open":2123,"high":2135,"low":2107,"close":2136,"change":350,"percent_change":703,"volume":2137,"transactions":9,"vwap":2136},"2025-05-23",14.42,14.35,1926900,{"date":2139,"open":2136,"high":2140,"low":2107,"close":2098,"change":360,"percent_change":500,"volume":2141,"transactions":9,"vwap":2098},"2025-05-22",14.44,2545900,{"date":2143,"open":2144,"high":2145,"low":2099,"close":2099,"change":2146,"percent_change":1177,"volume":2147,"transactions":9,"vwap":2099},"2025-05-21",14.9,15.01,-0.61,2199600,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2035,"change":361,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2035},"2025-05-20",15.14,15.16,14.95,-1.06,2564900,{"date":2156,"open":2157,"high":2150,"low":2158,"close":2159,"change":579,"percent_change":970,"volume":2160,"transactions":9,"vwap":2159},"2025-05-19",14.86,14.84,15.13,2470500,{"date":2162,"open":2046,"high":2030,"low":2067,"close":2145,"change":244,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2145},"2025-05-16",1.49,2720500,{"date":2166,"open":2130,"high":2158,"low":2130,"close":2167,"change":951,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-05-15",14.79,1.65,2712300,{"date":2171,"open":2053,"high":2172,"low":2081,"close":2064,"change":361,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2064},"2025-05-14",14.67,-1.09,2809900,{"date":2176,"open":2177,"high":2177,"low":2178,"close":2179,"change":557,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-05-13",15,14.66,14.71,-1.54,3746400,{"date":2183,"open":2145,"high":2028,"low":2042,"close":2048,"change":1232,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2048},"2025-05-12",-2.67,4148000,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":339,"percent_change":171,"volume":2192,"transactions":9,"vwap":2191},"2025-05-09",15.37,15.5,15.27,15.35,2384700,{"date":2194,"open":1852,"high":2010,"low":2195,"close":2196,"change":351,"percent_change":115,"volume":2197,"transactions":9,"vwap":2196},"2025-05-08",15.11,15.32,2441700,{"date":2199,"open":2200,"high":2201,"low":2021,"close":2202,"change":350,"percent_change":648,"volume":2203,"transactions":9,"vwap":2202},"2025-05-07",15.24,15.33,15.21,2990200,{"date":2205,"open":2030,"high":2196,"low":2177,"close":2028,"change":648,"percent_change":2023,"volume":2206,"transactions":9,"vwap":2028},"2025-05-06",3201600,{"date":2208,"open":2150,"high":2017,"low":2029,"close":2209,"change":318,"percent_change":1522,"volume":2210,"transactions":9,"vwap":2209},"2025-05-05",15.06,3517000,{"date":2212,"open":1929,"high":2213,"low":2065,"close":2202,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2202},"2025-05-02",16,-0.68,-4.28,6867000,{"date":2218,"open":2011,"high":1927,"low":2219,"close":1968,"change":460,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1968},"2025-05-01",15.41,2.32,3981500,{"date":2223,"open":2196,"high":1868,"low":2006,"close":2224,"change":1416,"percent_change":846,"volume":2225,"transactions":9,"vwap":2224},"2025-04-30",15.53,4539000,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2010,"change":974,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2010},"2025-04-29",15.63,15.64,15.31,-1.6,3681600,{"date":2234,"open":2229,"high":1963,"low":2011,"close":2228,"change":520,"percent_change":520,"volume":2235,"transactions":9,"vwap":2228},"2025-04-28",2462200,{"date":2237,"open":2238,"high":1983,"low":2016,"close":2228,"change":307,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2228},"2025-04-25",15.73,-0.64,2363200,{"date":2242,"open":1995,"high":2243,"low":2244,"close":2238,"change":286,"percent_change":528,"volume":2245,"transactions":9,"vwap":2238},"2025-04-24",15.83,15.67,1122600,{"date":185,"open":2247,"high":1945,"low":2248,"close":2249,"change":225,"percent_change":1708,"volume":2250,"transactions":9,"vwap":2249},15.94,15.62,15.72,1905300]