[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HST":3,"homepage-market-summary":35,"stock-historical-HST":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HST","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},"Host Hotels & Resorts, Inc.","Nasdaq",null,"REAL ESTATE INVESTMENT TRUSTS","Host Hotels & Resorts owns 75 predominantly urban and resort upper upscale and luxury hotel properties representing more than 41,000 rooms, mainly in the United States. Host sold its interest in a joint venture owning a portfolio of hotels throughout Europe and also sold other joint ventures that owned properties in Asia and the United States. The majority of Host's portfolio operates under the Marriott and Starwood brands.","162","Bethesda, MD",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.5651,0.8,"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},22.44,22.505,22.535,22.205,22.56,-0.12,-0.53,9798030.179649,53916,22.4174,25.71,15.61,8605913.77699417,67.6,10960,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},13.66,8921956,3256513858.025537,62.96,"2025-04-23",[188,189,199,209,218,227,238,247,257,267,276,287,297,307,317,328,336,343,351,361,369,375,383,391,401,410,416,426,434,444,454,463,473,482,493,503,512,520,529,537,547,554,564,574,585,596,605,614,624,633,642,652,662,671,681,689,696,704,712,720,726,733,739,745,753,760,765,772,780,788,797,803,808,816,822,828,835,841,849,857,862,869,876,883,889,894,900,905,911,917,924,932,937,941,946,953,957,963,970,975,981,985,991,996,1002,1008,1016,1023,1029,1036,1044,1052,1058,1066,1072,1076,1082,1088,1094,1100,1105,1112,1121,1128,1136,1144,1151,1158,1165,1171,1178,1183,1190,1197,1203,1209,1214,1220,1226,1233,1239,1245,1252,1259,1263,1268,1274,1280,1287,1293,1299,1302,1309,1318,1324,1329,1337,1343,1348,1356,1361,1366,1373,1376,1380,1387,1393,1398,1404,1409,1416,1423,1428,1436,1443,1447,1452,1455,1460,1467,1471,1478,1483,1489,1494,1499,1505,1509,1516,1523,1531,1539,1545,1550,1554,1557,1561,1566,1570,1573,1579,1582,1586,1590,1597,1603,1611,1619,1626,1633,1640,1646,1652,1657,1663,1668,1673,1681,1686,1694,1699,1707,1713,1720,1725,1733,1738,1744,1752,1759,1765,1773,1777,1784,1791,1797,1805,1812,1820,1828,1834,1841,1846,1853,1857,1863,1869,1875,1879,1886,1893,1899,1906,1911,1915,1921,1926,1930,1933,1938,1945,1951,1954,1958,1962,1966,1969,1972,1976,1981,1985,1988,1993,1997,2000,2003,2008,2011,2016,2020,2026,2031,2037,2042,2047,2055,2062,2067,2072,2079,2085,2092,2099,2107,2111,2116,2121,2126,2130,2133,2140,2144,2148,2152,2155,2158,2162,2165,2168,2172,2176,2180,2184,2188,2192,2195,2198,2203,2209,2214,2219,2226,2231,2236,2241,2244,2249,2253,2259,2266,2270,2273,2277,2282,2287,2291,2294,2298,2302,2307,2311,2314,2319,2326,2333,2340,2346,2350,2354,2358,2363,2366,2370,2376,2382,2389,2396,2401,2406,2414,2421,2428,2434,2440,2445],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",22.71,22.84,22.49,0.05,0.22,7107430.714879,45779,22.5756,{"date":200,"open":20,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",22.61,22.27,22.51,0.12,0.54,14022394.365324,52210,22.4502,{"date":210,"open":202,"high":193,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",22.18,22.39,-0.05,-0.22,10196380.731306,43658,22.3729,{"date":219,"open":220,"high":221,"low":222,"close":20,"change":214,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",22.68,22.88,22.28,-0.97,6103009.01868,43838,22.4249,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",22.42,22.9,22.355,22.66,0.24,1.07,9418309.597591,55179,22.6754,{"date":239,"open":240,"high":241,"low":242,"close":229,"change":77,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",22.24,22.46,22.05,0.95,6232586.534605,41291,22.3433,{"date":248,"open":249,"high":222,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",22.11,21.96,22.21,0.06,0.27,7573912.097464,44340,22.1824,{"date":258,"open":249,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",22.395,21.97,22.15,-0.13,-0.58,7209394.489053,37897,22.1898,{"date":268,"open":269,"high":270,"low":271,"close":222,"change":272,"percent_change":262,"volume":273,"transactions":274,"vwap":275},"2026-09-22",22.38,22.655,22.14,-0.03,9075162.006581,54298,22.3244,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",21.92,22.35,21.81,22.31,0.47,2.15,7581289.599931,48173,22.1492,{"date":288,"open":289,"high":290,"low":291,"close":289,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",21.84,21.91,21.71,-0.06,-0.27,21450007.065414,42607,21.8326,{"date":298,"open":299,"high":300,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",21.93,22.09,21.9,0.14,0.64,6886566.751236,44459,21.9579,{"date":308,"open":211,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",22.37,21.53,21.76,-0.37,-1.67,8350333.85765,50318,21.872,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",22.43,22.5,22.035,22.13,-0.235,-1.05,10482963.597063,47060,22.2102,{"date":329,"open":202,"high":20,"low":330,"close":331,"change":332,"percent_change":106,"volume":333,"transactions":334,"vwap":335},"2026-09-14",22.085,22.365,0.125,6095148.886797,44256,22.3009,{"date":337,"open":212,"high":338,"low":251,"close":240,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":246},"2026-09-11",22.54,0.1,0.45,5703637.094424,39035,{"date":344,"open":345,"high":346,"low":347,"close":271,"change":339,"percent_change":340,"volume":348,"transactions":349,"vwap":350},"2026-09-10",22.12,22.23,21.935,6408135.090279,37412,22.0937,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":272,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",21.95,22.06,21.83,22.04,-0.14,6352656.626089,42878,21.9908,{"date":362,"open":260,"high":202,"low":363,"close":364,"change":365,"percent_change":136,"volume":366,"transactions":367,"vwap":368},"2026-09-08",21.955,22.07,0.02,12442813.702502,50084,22.0636,{"date":370,"open":371,"high":211,"low":353,"close":242,"change":252,"percent_change":253,"volume":372,"transactions":373,"vwap":374},"2026-09-04",21.98,5247722.521656,38625,22.0641,{"date":376,"open":261,"high":377,"low":250,"close":378,"change":25,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",22.25,21.99,-0.54,6160558.851172,44148,22.0567,{"date":384,"open":385,"high":386,"low":385,"close":249,"change":282,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",21.68,22.2,2.17,7417285.681043,48766,22.0511,{"date":392,"open":301,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",22.005,21.51,21.64,-0.29,-1.32,6180946.627293,45776,21.6694,{"date":402,"open":403,"high":403,"low":404,"close":299,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",22.36,21.8,-0.35,-1.57,7040091.694707,37144,21.9124,{"date":411,"open":241,"high":412,"low":240,"close":222,"change":292,"percent_change":293,"volume":413,"transactions":414,"vwap":415},"2026-08-28",22.52,4349761.879995,32179,22.3082,{"date":417,"open":418,"high":338,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",22.26,22.245,22.34,-0.09,-0.4,8089550.587942,43312,22.3879,{"date":427,"open":428,"high":428,"low":229,"close":319,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",22.99,-0.57,-2.48,9280648.850716,61027,22.504,{"date":435,"open":436,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",23.29,22.945,23,-0.19,-0.82,8012623.664427,44537,23.038,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":421,"volume":451,"transactions":452,"vwap":453},"2026-08-24",23.165,23.4,22.995,23.19,-0.02,7733885.307863,41993,23.1595,{"date":455,"open":456,"high":436,"low":457,"close":458,"change":204,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",23.2,22.86,23.21,0.52,10556245.258911,42303,23.1577,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":292,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",23.11,23.24,22.95,23.09,-0.26,9379182.213554,46642,23.1199,{"date":474,"open":475,"high":476,"low":475,"close":477,"change":478,"percent_change":179,"volume":479,"transactions":480,"vwap":481},"2026-08-19",22.96,23.415,23.15,0.23,11522182.441896,56075,23.1943,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",22.87,23.17,22.75,22.92,0.11,0.48,6320270.407169,44754,22.9941,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":421,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-17",22.82,22.865,22.55,22.81,-0.39,6111363.3654,41059,22.737,{"date":504,"open":505,"high":506,"low":507,"close":230,"change":508,"percent_change":43,"volume":509,"transactions":510,"vwap":511},"2026-08-14",22.76,23.05,22.675,0.15,6334414.48784,41705,22.9064,{"date":513,"open":514,"high":515,"low":516,"close":486,"change":213,"percent_change":214,"volume":517,"transactions":518,"vwap":519},"2026-08-13",23.035,23.16,22.685,9793614.64103,45179,22.7989,{"date":521,"open":486,"high":522,"low":20,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-12",22.855,22.8,0.51,2.29,9088812.382107,54830,22.744,{"date":530,"open":505,"high":457,"low":222,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-11",22.29,-0.38,-1.68,14214294.462901,80836,22.4347,{"date":538,"open":466,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-10",23.28,22.53,22.67,-0.62,-2.66,13117035.832162,81567,22.6664,{"date":548,"open":549,"high":550,"low":456,"close":436,"change":421,"percent_change":532,"volume":551,"transactions":552,"vwap":553},"2026-08-07",23.295,23.65,8718251.769928,59486,23.4059,{"date":555,"open":556,"high":557,"low":466,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-06",23.74,24.03,23.38,-1.75,-6.96,18940822.233542,103284,23.4942,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":508,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-05",24.9,25.33,24.7808,25.13,0.6,9695159.509657,59617,25.1653,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-04",25.02,25.22,24.855,24.98,-0.11,-0.44,8557908.502646,56197,25.0572,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-03",25.125,25.505,24.9426,25.09,-0.04,-0.16,9593384.698777,60455,25.1201,{"date":597,"open":567,"high":598,"low":599,"close":569,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-31",25.39,25.01,0.04,0.16,9728313.921384,53526,25.1703,{"date":606,"open":607,"high":30,"low":608,"close":590,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-30",25.68,24.785,-0.45,-1.76,8300947.363516,63666,25.043,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":253,"volume":621,"transactions":622,"vwap":623},"2026-07-29",25.47,25.69,25.28,25.54,0.07,9396489.054453,62787,25.5195,{"date":625,"open":579,"high":626,"low":627,"close":616,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-28",25.49,24.465,0.5,2,12012657.303738,66688,25.1371,{"date":634,"open":635,"high":636,"low":635,"close":637,"change":282,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-27",24.55,25.005,24.97,1.92,7828860.839909,50982,24.9087,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":205,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-24",24.06,24.735,23.99,24.5,2.25,7803164.116014,53024,24.5142,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":379,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-23",24.48,24.62,23.885,23.96,-2.2,10554672.939194,59102,24.0731,{"date":663,"open":664,"high":665,"low":666,"close":647,"change":252,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-22",24.45,24.66,24.3,0.25,8391006.202595,46470,24.5101,{"date":672,"open":673,"high":654,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-21",24.17,23.83,24.44,0.38,1.58,6366050.187975,39669,24.3326,{"date":682,"open":683,"high":684,"low":685,"close":644,"change":204,"percent_change":628,"volume":686,"transactions":687,"vwap":688},"2026-07-20",23.95,24.158,23.895,6476825.215908,37303,24.0437,{"date":690,"open":691,"high":657,"low":692,"close":693,"change":253,"percent_change":694,"volume":695,"transactions":9,"vwap":693},"2026-07-17",23.62,23.42,23.94,1.14,8674900,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":262,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-07-16",23.75,24.11,23.6,23.67,-0.55,7560500,{"date":705,"open":706,"high":707,"low":706,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-15",23.27,23.85,23.8,0.42,1.8,13476400,{"date":713,"open":714,"high":715,"low":716,"close":558,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":558},"2026-07-14",23.31,23.43,23.1,0.31,1.34,7473600,{"date":721,"open":485,"high":722,"low":428,"close":723,"change":580,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-07-13",23.34,23.07,-0.47,8577900,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":365,"percent_change":136,"volume":732,"transactions":9,"vwap":731},"2026-07-10",23.12,23.33,23.01,23.18,8995000,{"date":734,"open":487,"high":735,"low":487,"close":515,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":515},"2026-07-09",23.45,0.4,1.76,6594700,{"date":740,"open":692,"high":692,"low":741,"close":505,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":505},"2026-07-08",22.64,-0.59,-2.53,6760900,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":339,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-07-07",23.51,23.56,22.93,23.35,0.43,14038300,{"date":754,"open":735,"high":755,"low":731,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-06",23.5,23.25,-0.1,-0.43,9475700,{"date":761,"open":747,"high":747,"low":762,"close":750,"change":763,"percent_change":763,"volume":764,"transactions":9,"vwap":750},"2026-07-02",23.22,0,7479600,{"date":766,"open":767,"high":768,"low":487,"close":750,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":750},"2026-07-01",23.46,23.64,-0.36,-1.52,17417400,{"date":773,"open":774,"high":775,"low":691,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-30",24,24.059999,23.71,-1.21,-4.86,12484800,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":357,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-29",24.79,25.17,24.78,24.92,-0.56,9105900,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-26",24.93,25.11,24.73,25.059999,0.08,0.32,9549400,{"date":798,"open":799,"high":800,"low":655,"close":579,"change":736,"percent_change":801,"volume":802,"transactions":9,"vwap":579},"2026-06-25",24.86,25.030001,1.63,8848300,{"date":804,"open":569,"high":569,"low":805,"close":806,"change":93,"percent_change":223,"volume":807,"transactions":9,"vwap":806},"2026-06-24",24.34,24.58,12324700,{"date":809,"open":799,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-23",25.32,24.77,24.82,-0.31,-1.23,6347800,{"date":817,"open":818,"high":819,"low":820,"close":569,"change":204,"percent_change":489,"volume":821,"transactions":9,"vwap":569},"2026-06-22",25.12,25.41,24.99,7430600,{"date":823,"open":579,"high":824,"low":825,"close":599,"change":826,"percent_change":677,"volume":827,"transactions":9,"vwap":599},"2026-06-18",25.36,24.83,0.39,15920300,{"date":829,"open":799,"high":830,"low":831,"close":655,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":655},"2026-06-17",25.2,24.56,-0.28,-1.12,12823600,{"date":836,"open":837,"high":579,"low":838,"close":566,"change":136,"percent_change":839,"volume":840,"transactions":9,"vwap":566},"2026-06-16",24.87,24.59,0.36,11725500,{"date":842,"open":843,"high":844,"low":665,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-15",25.08,25.29,24.81,-0.08,-0.32,11071800,{"date":850,"open":851,"high":852,"low":853,"close":852,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":852},"2026-06-12",24.63,24.89,24.49,0.55,2.26,7626200,{"date":858,"open":683,"high":859,"low":860,"close":805,"change":826,"percent_change":801,"volume":861,"transactions":9,"vwap":805},"2026-06-11",24.54,23.93,12883400,{"date":863,"open":864,"high":865,"low":693,"close":683,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":683},"2026-06-10",24.47,24.6,-0.52,-2.13,10977800,{"date":870,"open":871,"high":872,"low":873,"close":864,"change":874,"percent_change":204,"volume":875,"transactions":9,"vwap":864},"2026-06-09",24.71,24.8,24.18,0.03,13539200,{"date":877,"open":878,"high":566,"low":879,"close":675,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":675},"2026-06-08",24.69,24.2,-0.18,-0.73,6417500,{"date":884,"open":864,"high":784,"low":885,"close":655,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":655},"2026-06-05",24.35,0.17,0.7,9228600,{"date":890,"open":891,"high":654,"low":683,"close":664,"change":570,"percent_change":892,"volume":893,"transactions":9,"vwap":664},"2026-06-04",24.07,2.52,7828100,{"date":895,"open":896,"high":891,"low":897,"close":707,"change":172,"percent_change":898,"volume":899,"transactions":9,"vwap":707},"2026-06-03",23.47,23.41,0.85,11440700,{"date":901,"open":466,"high":902,"low":515,"close":550,"change":282,"percent_change":903,"volume":904,"transactions":9,"vwap":550},"2026-06-02",23.79,2.03,8099700,{"date":906,"open":907,"high":908,"low":909,"close":731,"change":172,"percent_change":51,"volume":910,"transactions":9,"vwap":731},"2026-06-01",22.89,23.32,22.78,5997000,{"date":912,"open":716,"high":558,"low":457,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-29",22.98,-0.3,-1.29,8806200,{"date":918,"open":919,"high":919,"low":920,"close":539,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":539},"2026-05-28",23.52,23.13,-0.2,-0.85,6280500,{"date":925,"open":926,"high":927,"low":756,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-27",23.36,23.54,23.48,0.37,1.6,7839500,{"date":933,"open":412,"high":485,"low":934,"close":465,"change":111,"percent_change":935,"volume":936,"transactions":9,"vwap":465},"2026-05-26",22.47,3.26,8959700,{"date":938,"open":212,"high":939,"low":418,"close":269,"change":272,"percent_change":262,"volume":940,"transactions":9,"vwap":269},"2026-05-22",22.48,7643900,{"date":942,"open":322,"high":939,"low":260,"close":943,"change":488,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-05-21",22.41,0.49,7572700,{"date":947,"open":948,"high":949,"low":385,"close":950,"change":524,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-05-20",21.79,22.33,22.3,2.34,8225700,{"date":954,"open":260,"high":378,"low":955,"close":948,"change":846,"percent_change":312,"volume":956,"transactions":9,"vwap":948},"2026-05-19",21.39,8766400,{"date":958,"open":959,"high":960,"low":959,"close":961,"change":944,"percent_change":525,"volume":962,"transactions":9,"vwap":961},"2026-05-18",21.47,22.049999,21.87,9234300,{"date":964,"open":965,"high":966,"low":967,"close":965,"change":592,"percent_change":968,"volume":969,"transactions":9,"vwap":965},"2026-05-15",21.38,21.43,21.14,-0.74,11014000,{"date":971,"open":291,"high":250,"low":972,"close":973,"change":450,"percent_change":421,"volume":974,"transactions":9,"vwap":973},"2026-05-14",21.5,21.54,7456600,{"date":976,"open":291,"high":289,"low":977,"close":978,"change":921,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-13",21.52,21.56,-0.92,8265000,{"date":982,"open":983,"high":983,"low":978,"close":311,"change":450,"percent_change":421,"volume":984,"transactions":9,"vwap":311},"2026-05-12",21.94,8726000,{"date":986,"open":950,"high":212,"low":987,"close":988,"change":989,"percent_change":658,"volume":990,"transactions":9,"vwap":988},"2026-05-11",21.73,21.78,-0.49,8780700,{"date":992,"open":993,"high":531,"low":289,"close":202,"change":570,"percent_change":994,"volume":995,"transactions":9,"vwap":202},"2026-05-08",21.88,2.77,6436000,{"date":997,"open":998,"high":403,"low":978,"close":999,"change":1000,"percent_change":213,"volume":1001,"transactions":9,"vwap":999},"2026-05-07",22.16,21.67,-0.01,13850100,{"date":1003,"open":1004,"high":371,"low":1005,"close":385,"change":929,"percent_change":1006,"volume":1007,"transactions":9,"vwap":385},"2026-05-06",21.63,21.6,1.74,11129400,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":340,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-05",21,21.42,20.98,21.31,2.16,7195200,{"date":1017,"open":1010,"high":1018,"low":1019,"close":1020,"change":293,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-04",21.2,20.83,20.86,-1.28,4737000,{"date":1024,"open":967,"high":1025,"low":1026,"close":1027,"change":763,"percent_change":763,"volume":1028,"transactions":9,"vwap":1027},"2026-05-01",21.33,21.1,21.13,4687200,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1027,"change":620,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1027},"2026-04-30",21.12,21.32,21.030001,0.33,8953600,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":204,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-04-29",20.85,21.09,20.82,21.059999,0.57,9008100,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":252,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-04-28",20.89,21.08,20.71,20.94,0.29,7305500,{"date":1053,"open":1012,"high":1054,"low":1055,"close":1056,"change":450,"percent_change":757,"volume":1057,"transactions":9,"vwap":1056},"2026-04-27",21.11,20.84,20.88,6878100,{"date":1059,"open":1060,"high":1061,"low":1055,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-24",21.07,21.22,20.9,-0.17,-0.81,4510500,{"date":1067,"open":1068,"high":1069,"low":1055,"close":1060,"change":195,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1060},"2026-04-23",20.97,21.17,1.06,5713600,{"date":1073,"open":1025,"high":1025,"low":1074,"close":1038,"change":293,"percent_change":1021,"volume":1075,"transactions":9,"vwap":1038},"2026-04-22",20.77,5110000,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1031,"change":1063,"percent_change":92,"volume":1081,"transactions":9,"vwap":1031},"2026-04-21",21.41,21.55,21.049999,5504600,{"date":1083,"open":1084,"high":1032,"low":1085,"close":1086,"change":886,"percent_change":17,"volume":1087,"transactions":9,"vwap":1086},"2026-04-20",21.040001,20.92,21.29,4517600,{"date":1089,"open":1062,"high":1090,"low":1091,"close":1031,"change":854,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1031},"2026-04-17",21.18,20.75,2.67,5803900,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1096,"change":25,"percent_change":263,"volume":1099,"transactions":9,"vwap":1096},"2026-04-16",20.57,20.81,20.5,7151700,{"date":1101,"open":1055,"high":1056,"low":1102,"close":1103,"change":214,"percent_change":324,"volume":1104,"transactions":9,"vwap":1103},"2026-04-15",20.31,20.69,12493400,{"date":1106,"open":1107,"high":1049,"low":1108,"close":1109,"change":303,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-14",20.2,20.14,20.91,3.16,13560300,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-13",20.12,20.28,19.77,20.27,0.13,0.65,6817400,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1108,"change":478,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1108},"2026-04-10",19.93,20.24,19.9,1.16,8528900,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":172,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-09",19.76,20.17,19.64,19.91,1.01,11801000,{"date":1137,"open":1138,"high":1125,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-08",19.74,19.59,19.71,0.62,3.25,10961800,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":357,"percent_change":881,"volume":1150,"transactions":9,"vwap":1149},"2026-04-07",19.12,19.46,19.049999,19.09,12706000,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":136,"percent_change":282,"volume":1157,"transactions":9,"vwap":1156},"2026-04-06",19.13,19.27,18.96,19.23,7264000,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":600,"percent_change":77,"volume":1164,"transactions":9,"vwap":1163},"2026-04-02",18.94,19.26,18.76,19.14,8195900,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1169,"change":292,"percent_change":813,"volume":1170,"transactions":9,"vwap":1169},"2026-04-01",19.37,19.02,19.1,11319000,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":172,"percent_change":65,"volume":1177,"transactions":9,"vwap":1176},"2026-03-31",19.08,19.39,18.9,19.16,10727500,{"date":1179,"open":1180,"high":1146,"low":1181,"close":1155,"change":204,"percent_change":303,"volume":1182,"transactions":9,"vwap":1155},"2026-03-30",19.059999,18.84,6118200,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1181,"change":263,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1181},"2026-03-27",19.29,19.3,18.77,-2.99,8160400,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":292,"percent_change":813,"volume":1196,"transactions":9,"vwap":1195},"2026-03-26",19.48,19.97,19.35,19.42,9343300,{"date":1198,"open":1199,"high":1200,"low":1146,"close":1192,"change":524,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1192},"2026-03-25",19.21,19.51,2.69,8999900,{"date":1204,"open":1205,"high":1186,"low":1206,"close":1205,"change":1063,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-24",18.97,18.86,-0.89,6752800,{"date":1210,"open":1180,"high":1211,"low":1155,"close":1163,"change":205,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1163},"2026-03-23",19.41,2.9,11787700,{"date":1215,"open":1168,"high":1173,"low":1216,"close":71,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":71},"2026-03-20",18.52,-0.5,-2.62,9363700,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1169,"change":874,"percent_change":601,"volume":1225,"transactions":9,"vwap":1169},"2026-03-19",19.01,19.18,18.83,8033400,{"date":1227,"open":1187,"high":1228,"low":1229,"close":1230,"change":253,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-18",19.31,18.71,19.07,1.44,8680800,{"date":1234,"open":1235,"high":1148,"low":1236,"close":1237,"change":136,"percent_change":489,"volume":1238,"transactions":9,"vwap":1237},"2026-03-17",18.88,18.75,18.8,10756800,{"date":1240,"open":1236,"high":1241,"low":1242,"close":1229,"change":172,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1229},"2026-03-16",19,18.69,1.08,6813900,{"date":1246,"open":1235,"high":1247,"low":1248,"close":1249,"change":439,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-13",18.99,18.42,18.51,-1.02,7359900,{"date":1253,"open":1254,"high":1247,"low":1255,"close":1256,"change":989,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-12",18.89,18.67,18.7,-2.55,7887800,{"date":1260,"open":1176,"high":1194,"low":1148,"close":1261,"change":292,"percent_change":813,"volume":1262,"transactions":9,"vwap":1261},"2026-03-11",19.19,7524800,{"date":1264,"open":1153,"high":1132,"low":1265,"close":1266,"change":136,"percent_change":282,"volume":1267,"transactions":9,"vwap":1266},"2026-03-10",18.95,19.25,9146200,{"date":1269,"open":1270,"high":1199,"low":1271,"close":1176,"change":1272,"percent_change":769,"volume":1273,"transactions":9,"vwap":1176},"2026-03-09",18.91,18.4,-0.07,11739100,{"date":1275,"open":1200,"high":1276,"low":1277,"close":1156,"change":881,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1156},"2026-03-06",19.63,18.98,-3.66,11497800,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":592,"percent_change":92,"volume":1286,"transactions":9,"vwap":1285},"2026-03-05",19.92,20.09,19.7,19.96,14203900,{"date":1288,"open":1125,"high":1289,"low":1290,"close":1114,"change":459,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1114},"2026-03-04",20.19,19.83,2.65,10898000,{"date":1294,"open":1295,"high":1284,"low":1148,"close":1296,"change":757,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-03-03",19.28,19.6,-0.51,7659700,{"date":1300,"open":1228,"high":1290,"low":1247,"close":1284,"change":488,"percent_change":106,"volume":1301,"transactions":9,"vwap":1284},"2026-03-02",9946100,{"date":1303,"open":1304,"high":1108,"low":1305,"close":1139,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1139},"2026-02-27",20.1,19.44,-0.71,-3.5,11340200,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-02-26",19.87,20.35,19.79,20.3,0.59,2.99,7722300,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1140,"change":880,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1140},"2026-02-25",20.02,19.62,-0.9,5110400,{"date":1325,"open":1116,"high":1123,"low":1326,"close":1327,"change":1118,"percent_change":43,"volume":1328,"transactions":9,"vwap":1327},"2026-02-24",19.49,19.89,8462100,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1130,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1130},"2026-02-23",20.41,20.55,19.43,-0.64,-3.14,8451500,{"date":1338,"open":1283,"high":1339,"low":1123,"close":1340,"change":1034,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-02-20",20.51,20.4,1.64,17518600,{"date":1344,"open":1097,"high":1010,"low":1133,"close":1345,"change":439,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-02-19",20.07,-0.94,14849700,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":667,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-02-18",19.81,20.37,19.8,20.26,1.25,12313000,{"date":1357,"open":1320,"high":1358,"low":1140,"close":1359,"change":204,"percent_change":570,"volume":1360,"transactions":9,"vwap":1359},"2026-02-17",20.15,20.01,9166500,{"date":1362,"open":1363,"high":1359,"low":1333,"close":1327,"change":121,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1327},"2026-02-13",19.55,1.79,6500700,{"date":1367,"open":1345,"high":1368,"low":1154,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-02-12",20.33,19.54,-0.42,-2.1,10700000,{"date":1374,"open":1123,"high":1108,"low":1311,"close":1285,"change":874,"percent_change":508,"volume":1375,"transactions":9,"vwap":1285},"2026-02-11",6924200,{"date":1377,"open":1378,"high":1285,"low":1326,"close":1123,"change":826,"percent_change":629,"volume":1379,"transactions":9,"vwap":1123},"2026-02-10",19.61,6115200,{"date":1381,"open":1382,"high":1383,"low":1199,"close":1369,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1369},"2026-02-09",19.33,19.58,0.19,0.98,4522900,{"date":1388,"open":1389,"high":1305,"low":1390,"close":1194,"change":121,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1194},"2026-02-06",19.11,19.040001,1.84,5912200,{"date":1394,"open":1395,"high":1228,"low":1187,"close":1241,"change":813,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1241},"2026-02-05",19.24,-1.61,8706800,{"date":1399,"open":1390,"high":1400,"low":1277,"close":1228,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1228},"2026-02-04",19.4,0.44,2.33,11617400,{"date":1405,"open":1406,"high":1168,"low":1407,"close":1408,"change":172,"percent_change":234,"volume":1035,"transactions":9,"vwap":1408},"2026-02-03",18.72,18.61,18.87,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1255,"change":302,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1255},"2026-02-02",18.68,18.85,18.54,0.76,7094500,{"date":1417,"open":1418,"high":1419,"low":1248,"close":1420,"change":262,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-01-30",18.55,18.66,18.53,-0.7,17358800,{"date":1424,"open":1425,"high":1229,"low":1248,"close":1419,"change":195,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1419},"2026-01-29",18.59,1.19,10867900,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":357,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-01-28",18.62,18.82,18.37,18.44,-0.75,14095900,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":92,"volume":1442,"transactions":9,"vwap":1440},"2026-01-27",18.73,18.36,18.58,-0.15,7555100,{"date":1444,"open":1256,"high":1445,"low":1413,"close":1438,"change":874,"percent_change":601,"volume":1446,"transactions":9,"vwap":1438},"2026-01-26",18.81,7403000,{"date":1448,"open":1449,"high":1450,"low":1418,"close":1256,"change":580,"percent_change":263,"volume":1451,"transactions":9,"vwap":1256},"2026-01-23",18.74,18.78,7678500,{"date":1453,"open":1254,"high":1186,"low":1187,"close":1445,"change":1118,"percent_change":887,"volume":1454,"transactions":9,"vwap":1445},"2026-01-22",8982600,{"date":1456,"open":1457,"high":1445,"low":1457,"close":1411,"change":1401,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1411},"2026-01-21",18.33,2.41,8410300,{"date":1461,"open":1462,"high":1433,"low":1463,"close":1464,"change":405,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-01-20",18.39,18.15,18.24,-1.88,7762200,{"date":1468,"open":1248,"high":1407,"low":1469,"close":1425,"change":204,"percent_change":1119,"volume":1470,"transactions":9,"vwap":1425},"2026-01-16",18.18,5420100,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":667,"percent_change":78,"volume":1477,"transactions":9,"vwap":1476},"2026-01-15",18.28,18.64,18.26,18.47,9637200,{"date":1479,"open":1249,"high":1440,"low":1480,"close":1481,"change":396,"percent_change":406,"volume":1482,"transactions":9,"vwap":1481},"2026-01-14",17.99,18.22,6081400,{"date":1484,"open":1485,"high":1411,"low":1486,"close":1249,"change":886,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1249},"2026-01-13",18.45,18.32,0.93,6701900,{"date":1490,"open":1413,"high":1413,"low":1491,"close":1492,"change":757,"percent_change":379,"volume":1493,"transactions":9,"vwap":1492},"2026-01-12",18.21,18.34,5104900,{"date":1495,"open":1457,"high":1496,"low":1473,"close":1433,"change":478,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1433},"2026-01-09",18.65,1.26,5632600,{"date":1500,"open":1501,"high":1457,"low":1502,"close":1491,"change":709,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1491},"2026-01-08",17.79,17.76,2.36,7036300,{"date":1506,"open":1464,"high":1473,"low":1502,"close":1501,"change":724,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1501},"2026-01-07",-2.57,7258200,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1475,"change":302,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1475},"2026-01-06",18.17,18.3,17.91,0.77,6619800,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":591,"percent_change":214,"volume":1522,"transactions":9,"vwap":1521},"2026-01-05",18.14,18.27,17.93,18.12,9227400,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":751,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-01-02",17.75,18.25,17.63,18.16,2.43,6526500,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":786,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2025-12-31",17.9,17.96,17.71,17.73,-3.06,5341100,{"date":1540,"open":1541,"high":1542,"low":1464,"close":1543,"change":757,"percent_change":379,"volume":1544,"transactions":9,"vwap":1543},"2025-12-30",18.38,18.46,18.29,3518100,{"date":1546,"open":1547,"high":1548,"low":1475,"close":1462,"change":213,"percent_change":293,"volume":1549,"transactions":9,"vwap":1462},"2025-12-29",18.48,18.49,4219400,{"date":1551,"open":1552,"high":1413,"low":1512,"close":1433,"change":846,"percent_change":758,"volume":1553,"transactions":9,"vwap":1433},"2025-12-26",18.43,4171900,{"date":1555,"open":1439,"high":1413,"low":1486,"close":1216,"change":601,"percent_change":51,"volume":1556,"transactions":9,"vwap":1216},"2025-12-24",3159900,{"date":1558,"open":1474,"high":1242,"low":1457,"close":1439,"change":293,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1439},"2025-12-23",-1.45,4897600,{"date":1562,"open":1413,"high":1411,"low":1563,"close":1564,"change":204,"percent_change":1119,"volume":1565,"transactions":9,"vwap":1564},"2025-12-22",18.41,18.63,4527000,{"date":1567,"open":1548,"high":1474,"low":1568,"close":1249,"change":194,"percent_change":253,"volume":1569,"transactions":9,"vwap":1249},"2025-12-19",18.23,14790700,{"date":1571,"open":1419,"high":1406,"low":1432,"close":1542,"change":580,"percent_change":742,"volume":1572,"transactions":9,"vwap":1542},"2025-12-18",8280200,{"date":1574,"open":1486,"high":1419,"low":1526,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2025-12-17",18.57,0.28,1.53,7170100,{"date":1580,"open":1418,"high":71,"low":1469,"close":1543,"change":405,"percent_change":1465,"volume":1581,"transactions":9,"vwap":1543},"2025-12-16",6302300,{"date":1583,"open":1542,"high":1255,"low":1584,"close":1474,"change":1576,"percent_change":1577,"volume":1585,"transactions":9,"vwap":1474},"2025-12-15",18.2,8942200,{"date":1587,"open":1473,"high":1249,"low":1584,"close":1439,"change":478,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1439},"2025-12-12",1.27,9417000,{"date":1591,"open":1592,"high":1492,"low":1502,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2025-12-11",17.82,18.13,0.3,1.68,9806800,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1601,"change":676,"percent_change":100,"volume":1602,"transactions":9,"vwap":1601},"2025-12-10",17.43,18.040001,17.83,9972500,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":121,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-12-09",17.16,17.49,17.08,17.45,2.05,9218700,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":592,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-12-08",17.29,17.34,17.0445,17.1,-0.93,6584291,{"date":1620,"open":1605,"high":1621,"low":1622,"close":1623,"change":339,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-12-05",17.42,17.11,17.26,0.58,8610800,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1605,"change":1217,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1605},"2025-12-04",17.64,17.68,17.09,-2.83,5726200,{"date":1634,"open":1635,"high":1636,"low":1608,"close":1637,"change":1118,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-12-03",17.53,17.69,17.66,0.74,5598300,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1635,"change":450,"percent_change":580,"volume":1645,"transactions":9,"vwap":1635},"2025-12-02",17.56,17.58,17.38,9259200,{"date":1647,"open":1606,"high":1648,"low":1649,"close":1650,"change":846,"percent_change":609,"volume":1651,"transactions":9,"vwap":1650},"2025-12-01",17.77,17.44,17.55,6589300,{"date":1653,"open":1654,"high":1655,"low":1643,"close":1527,"change":580,"percent_change":542,"volume":1656,"transactions":9,"vwap":1527},"2025-11-28",17.72,17.87,4331500,{"date":1658,"open":1659,"high":1660,"low":1535,"close":1661,"change":213,"percent_change":832,"volume":1662,"transactions":9,"vwap":1661},"2025-11-26",17.8,17.92,17.74,4808300,{"date":1664,"open":1621,"high":1520,"low":1665,"close":1501,"change":1666,"percent_change":1291,"volume":1667,"transactions":9,"vwap":1501},"2025-11-25",17.39,0.46,8328700,{"date":1669,"open":1649,"high":1606,"low":1670,"close":1671,"change":421,"percent_change":866,"volume":1672,"transactions":9,"vwap":1671},"2025-11-24",17.25,17.33,6464400,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1621,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1621},"2025-11-21",16.85,17.54,16.84,0.61,3.63,8469200,{"date":1682,"open":1622,"high":1623,"low":1683,"close":1684,"change":439,"percent_change":833,"volume":1685,"transactions":9,"vwap":1684},"2025-11-20",16.77,16.81,7090600,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":921,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-11-19",17.15,17.27,16.93,17,-1.16,6538900,{"date":1695,"open":1605,"high":1696,"low":1630,"close":1697,"change":272,"percent_change":1063,"volume":1698,"transactions":9,"vwap":1697},"2025-11-18",17.35,17.2,5016600,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":769,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-11-17",17.57,17.61,17.13,17.23,-2.05,5387800,{"date":1708,"open":1643,"high":1709,"low":1710,"close":1711,"change":365,"percent_change":488,"volume":1712,"transactions":9,"vwap":1711},"2025-11-14",17.62,17.4,17.59,6411100,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1701,"change":989,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1701},"2025-11-13",17.97,18.030001,17.46,-2.71,9418800,{"date":1721,"open":1660,"high":1568,"low":1722,"close":1723,"change":488,"percent_change":1678,"volume":1724,"transactions":9,"vwap":1723},"2025-11-12",17.88,18.059999,7687900,{"date":1726,"open":1727,"high":1528,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-11-11",18,17.78,17.95,-0.23,-1.27,11696100,{"date":1734,"open":1716,"high":1568,"low":1502,"close":1469,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1469},"2025-11-10",0.34,1.91,15282300,{"date":1739,"open":1740,"high":1518,"low":1623,"close":1741,"change":459,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-11-07",17.47,17.84,3,14670400,{"date":1745,"open":1746,"high":1710,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-11-06",16.9,16.62,17.32,1.11,6.85,25709800,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":601,"percent_change":179,"volume":1758,"transactions":9,"vwap":1757},"2025-11-05",16.07,16.47,16.030001,16.21,15014700,{"date":1760,"open":1761,"high":1757,"low":1762,"close":1763,"change":846,"percent_change":1217,"volume":1764,"transactions":9,"vwap":1763},"2025-11-04",15.98,15.88,16.049999,12376100,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":488,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-11-03",15.94,16.18,15.79,16.13,0.69,8161700,{"date":1774,"open":1763,"high":1754,"low":31,"close":1775,"change":292,"percent_change":312,"volume":1776,"transactions":9,"vwap":1775},"2025-10-31",16.02,10793300,{"date":1778,"open":1779,"high":1780,"low":1754,"close":1781,"change":1730,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-10-30",16.24,16.45,16.08,-1.41,6799000,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":763,"percent_change":763,"volume":1790,"transactions":9,"vwap":1789},"2025-10-29",16.22,16.51,16.12,16.31,6914400,{"date":1792,"open":1793,"high":1747,"low":1757,"close":1789,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1789},"2025-10-28",16.58,-0.33,-1.98,5951400,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":508,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-10-27",16.55,16.92,16.52,16.64,0.91,8731100,{"date":1806,"open":1807,"high":1808,"low":1755,"close":1809,"change":357,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-10-24",16.69,16.79,16.49,-0.84,4407300,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1063,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-10-23",16.78,16.83,16.61,16.63,-1.01,5764700,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":508,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-10-22",16.67,17.049999,16.6,16.8,0.9,5351800,{"date":1829,"open":1801,"high":1815,"low":1830,"close":1831,"change":601,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-10-21",16.48,16.65,0.97,6140500,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1809,"change":77,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1809},"2025-10-20",16.36,16.5,16.28,1.29,4483100,{"date":1842,"open":1843,"high":1844,"low":1788,"close":1838,"change":136,"percent_change":106,"volume":1845,"transactions":9,"vwap":1838},"2025-10-17",16.16,16.41,4891100,{"date":1847,"open":1848,"high":1816,"low":1849,"close":1850,"change":532,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-10-16",16.59,16.1,16.19,-2.29,5093800,{"date":1854,"open":1780,"high":1822,"low":1844,"close":1855,"change":1384,"percent_change":1126,"volume":1856,"transactions":9,"vwap":1855},"2025-10-15",16.57,6657600,{"date":1858,"open":1775,"high":1859,"low":1860,"close":1861,"change":204,"percent_change":1638,"volume":1862,"transactions":9,"vwap":1861},"2025-10-14",16.46,15.95,16.38,6397300,{"date":1864,"open":1763,"high":1865,"low":1762,"close":1866,"change":1401,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-10-13",16.3,16.26,2.78,6548000,{"date":1870,"open":1871,"high":1779,"low":1872,"close":1873,"change":312,"percent_change":1851,"volume":1874,"transactions":9,"vwap":1873},"2025-10-10",16.17,15.8,15.82,8239900,{"date":1876,"open":1789,"high":1877,"low":1849,"close":1850,"change":292,"percent_change":312,"volume":1878,"transactions":9,"vwap":1850},"2025-10-09",16.39,4693200,{"date":1880,"open":1881,"high":1809,"low":1882,"close":1883,"change":880,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-10-08",16.42,16.2,16.25,-1.1,5381800,{"date":1887,"open":1888,"high":1889,"low":1844,"close":1890,"change":439,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-10-07",16.66,16.71,16.43,-1.14,4911100,{"date":1894,"open":1895,"high":1896,"low":1855,"close":1747,"change":396,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1747},"2025-10-06",16.99,17.02,-1.71,7509400,{"date":1900,"open":1901,"high":1670,"low":1902,"close":1903,"change":921,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-10-03",17.12,16.86,16.91,-1.17,5870800,{"date":1907,"open":1908,"high":1909,"low":1895,"close":1622,"change":252,"percent_change":121,"volume":1910,"transactions":9,"vwap":1622},"2025-10-02",17.07,17.22,4989200,{"date":1912,"open":1903,"high":1913,"low":1902,"close":1823,"change":874,"percent_change":58,"volume":1914,"transactions":9,"vwap":1823},"2025-10-01",17.14,6045800,{"date":1916,"open":1913,"high":1697,"low":1917,"close":1896,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1896},"2025-09-30",16.87,-0.41,-2.35,5626700,{"date":1922,"open":1702,"high":1923,"low":1696,"close":1599,"change":25,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1599},"2025-09-29",17.65,-0.68,5175200,{"date":1927,"open":1599,"high":1637,"low":1623,"close":1650,"change":478,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1650},"2025-09-26",1.33,6232200,{"date":1931,"open":1671,"high":1635,"low":1697,"close":1748,"change":213,"percent_change":396,"volume":1932,"transactions":9,"vwap":1748},"2025-09-25",7980100,{"date":1934,"open":1665,"high":1608,"low":1935,"close":1936,"change":292,"percent_change":146,"volume":1937,"transactions":9,"vwap":1936},"2025-09-24",17.24,17.37,8661900,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1599,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1599},"2025-09-23",17.19,17.52,0.26,1.51,7063800,{"date":1946,"open":1599,"high":1599,"low":1947,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-09-22",17.17,-0.25,-1.44,7703000,{"date":1952,"open":1628,"high":1636,"low":1644,"close":1621,"change":880,"percent_change":1250,"volume":1953,"transactions":9,"vwap":1621},"2025-09-19",36990700,{"date":1955,"open":1642,"high":1536,"low":1606,"close":1956,"change":794,"percent_change":1666,"volume":1957,"transactions":9,"vwap":1956},"2025-09-18",17.6,8147500,{"date":1959,"open":1637,"high":1533,"low":1710,"close":1941,"change":357,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1941},"2025-09-17",-0.79,10552200,{"date":1963,"open":1964,"high":1728,"low":1671,"close":1637,"change":763,"percent_change":763,"volume":1965,"transactions":9,"vwap":1637},"2025-09-16",17.7,7521200,{"date":1967,"open":1702,"high":1525,"low":1608,"close":1637,"change":252,"percent_change":1735,"volume":1968,"transactions":9,"vwap":1637},"2025-09-15",8161400,{"date":1970,"open":1701,"high":1501,"low":1650,"close":1956,"change":846,"percent_change":609,"volume":1971,"transactions":9,"vwap":1956},"2025-09-12",8215100,{"date":1973,"open":1527,"high":1974,"low":1643,"close":1629,"change":136,"percent_change":524,"volume":1975,"transactions":9,"vwap":1629},"2025-09-11",17.89,6156200,{"date":1977,"open":1978,"high":1628,"low":1696,"close":1711,"change":508,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1711},"2025-09-10",17.48,0.86,10592700,{"date":1982,"open":1983,"high":1978,"low":1630,"close":1649,"change":194,"percent_change":1050,"volume":1984,"transactions":9,"vwap":1649},"2025-09-09",17.3,8014900,{"date":1986,"open":1608,"high":1676,"low":1983,"close":1665,"change":591,"percent_change":1730,"volume":1987,"transactions":9,"vwap":1665},"2025-09-08",8322000,{"date":1989,"open":1711,"high":1655,"low":1990,"close":1599,"change":592,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1599},"2025-09-05",17.31,-0.91,9785400,{"date":1994,"open":1995,"high":1956,"low":1947,"close":1711,"change":736,"percent_change":1402,"volume":1996,"transactions":9,"vwap":1711},"2025-09-04",17.28,8944100,{"date":1998,"open":1622,"high":1990,"low":1607,"close":1940,"change":204,"percent_change":887,"volume":1999,"transactions":9,"vwap":1940},"2025-09-03",5925300,{"date":2001,"open":1607,"high":1616,"low":1903,"close":1908,"change":357,"percent_change":1064,"volume":2002,"transactions":9,"vwap":1908},"2025-09-02",6153800,{"date":2004,"open":1613,"high":1936,"low":1908,"close":2005,"change":846,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-08-29",17.21,-0.46,6765300,{"date":2009,"open":1621,"high":1608,"low":1605,"close":1613,"change":846,"percent_change":2006,"volume":2010,"transactions":9,"vwap":1613},"2025-08-28",10513900,{"date":2012,"open":2013,"high":1621,"low":1903,"close":1936,"change":1401,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1936},"2025-08-27",16.96,2.6,9907400,{"date":2017,"open":2018,"high":1908,"low":1902,"close":1690,"change":874,"percent_change":58,"volume":2019,"transactions":9,"vwap":1690},"2025-08-26",16.89,12756700,{"date":2021,"open":2022,"high":2023,"low":2024,"close":1746,"change":1000,"percent_change":292,"volume":2025,"transactions":9,"vwap":1746},"2025-08-25",16.88,16.97,16.73,8488800,{"date":2027,"open":2028,"high":1690,"low":1757,"close":1903,"change":1414,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1903},"2025-08-22",16.23,4.71,9060800,{"date":2032,"open":2033,"high":2034,"low":1763,"close":2035,"change":874,"percent_change":1384,"volume":2036,"transactions":9,"vwap":2035},"2025-08-21",16.059999,16.33,16.15,8383500,{"date":2038,"open":2039,"high":1882,"low":2040,"close":1788,"change":1000,"percent_change":292,"volume":2041,"transactions":9,"vwap":1788},"2025-08-20",16.11,15.97,8578900,{"date":2043,"open":1762,"high":2044,"low":1762,"close":1770,"change":1576,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1770},"2025-08-19",16.14,1.77,6918100,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":1118,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-08-18",15.66,15.91,15.65,15.85,0.83,5570400,{"date":2056,"open":1781,"high":2057,"low":2058,"close":2059,"change":469,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-08-15",16.09,15.7,15.72,-1.63,10901000,{"date":2063,"open":2064,"high":1775,"low":2065,"close":1761,"change":25,"percent_change":1434,"volume":2066,"transactions":9,"vwap":1761},"2025-08-14",16,15.69,6944700,{"date":2068,"open":1873,"high":2035,"low":2069,"close":1849,"change":121,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1849},"2025-08-13",15.73,2.22,9494400,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2075,"change":1401,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-08-12",15.44,15.75,15.37,2.87,7395000,{"date":2080,"open":2081,"high":2074,"low":2082,"close":2083,"change":591,"percent_change":469,"volume":2084,"transactions":9,"vwap":2083},"2025-08-11",15.34,15.2,15.31,11613700,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":794,"percent_change":459,"volume":2091,"transactions":9,"vwap":2090},"2025-08-08",15.29,15.4,15.18,15.35,7666700,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":272,"percent_change":921,"volume":2098,"transactions":9,"vwap":2097},"2025-08-07",15.47,15.5,15.17,15.27,8446500,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":757,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-08-06",15.39,15.43,15.12,15.3,-0.65,15192000,{"date":2108,"open":2069,"high":2069,"low":2090,"close":2088,"change":396,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2088},"2025-08-05",-1.85,17269800,{"date":2112,"open":2065,"high":2075,"low":2113,"close":2065,"change":601,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2065},"2025-08-04",15.46,1.03,12300400,{"date":2117,"open":2065,"high":2065,"low":2118,"close":2119,"change":439,"percent_change":777,"volume":2120,"transactions":9,"vwap":2119},"2025-08-01",15.21,15.53,15665200,{"date":2122,"open":2123,"high":1787,"low":2049,"close":2059,"change":1918,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2059},"2025-07-31",16.35,-2.54,24497400,{"date":2127,"open":1844,"high":1780,"low":2128,"close":1770,"change":1441,"percent_change":979,"volume":2129,"transactions":9,"vwap":1770},"2025-07-30",15.89,18989900,{"date":2131,"open":1780,"high":1787,"low":1768,"close":1838,"change":25,"percent_change":881,"volume":2132,"transactions":9,"vwap":1838},"2025-07-29",10881700,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":1441,"percent_change":1991,"volume":2139,"transactions":9,"vwap":2138},"2025-07-28",16.68,16.72,16.37,16.4,7309400,{"date":2141,"open":1799,"high":2136,"low":2142,"close":1799,"change":204,"percent_change":111,"volume":2143,"transactions":9,"vwap":1799},"2025-07-25",16.34,10423300,{"date":2145,"open":2146,"high":2135,"low":1877,"close":1890,"change":1063,"percent_change":1250,"volume":2147,"transactions":9,"vwap":1890},"2025-07-24",16.54,6727000,{"date":2149,"open":1747,"high":1815,"low":1799,"close":1824,"change":1118,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1824},"2025-07-23",0.79,8868500,{"date":2153,"open":1788,"high":1787,"low":2033,"close":1755,"change":826,"percent_change":1529,"volume":2154,"transactions":9,"vwap":1755},"2025-07-22",6665500,{"date":2156,"open":1882,"high":2034,"low":1754,"close":1781,"change":292,"percent_change":312,"volume":2157,"transactions":9,"vwap":1781},"2025-07-21",6443500,{"date":2159,"open":1843,"high":1786,"low":2160,"close":2044,"change":794,"percent_change":628,"volume":2161,"transactions":9,"vwap":2044},"2025-07-18",16.040001,5127000,{"date":2163,"open":1850,"high":1865,"low":2040,"close":2033,"change":421,"percent_change":786,"volume":2164,"transactions":9,"vwap":2033},"2025-07-17",7188700,{"date":2166,"open":1881,"high":1809,"low":2035,"close":2035,"change":880,"percent_change":1884,"volume":2167,"transactions":9,"vwap":2035},"2025-07-16",6679400,{"date":2169,"open":1824,"high":1816,"low":1789,"close":2034,"change":1063,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2034},"2025-07-15",-1.03,8501900,{"date":2173,"open":1890,"high":1855,"low":2174,"close":1837,"change":450,"percent_change":25,"volume":2175,"transactions":9,"vwap":1837},"2025-07-14",16.29,6554000,{"date":2177,"open":1801,"high":1793,"low":2178,"close":1801,"change":292,"percent_change":769,"volume":2179,"transactions":9,"vwap":1801},"2025-07-11",16.32,7982500,{"date":2181,"open":1786,"high":1807,"low":1768,"close":1793,"change":751,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1793},"2025-07-10",2.66,9509500,{"date":2185,"open":1882,"high":2186,"low":1775,"close":2035,"change":272,"percent_change":439,"volume":2187,"transactions":9,"vwap":2035},"2025-07-09",16.27,6140100,{"date":2189,"open":2057,"high":1836,"low":2190,"close":1768,"change":886,"percent_change":1070,"volume":2191,"transactions":9,"vwap":1768},"2025-07-08",16.01,5977200,{"date":2193,"open":2035,"high":2186,"low":2050,"close":2190,"change":921,"percent_change":814,"volume":2194,"transactions":9,"vwap":2190},"2025-07-07",7934100,{"date":2196,"open":2174,"high":1881,"low":2044,"close":1757,"change":600,"percent_change":667,"volume":2197,"transactions":9,"vwap":1757},"2025-07-03",5858900,{"date":2199,"open":2200,"high":1850,"low":2052,"close":1871,"change":1594,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1871},"2025-07-02",15.92,1.89,9975000,{"date":2204,"open":2205,"high":2033,"low":2083,"close":2206,"change":524,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-07-01",15.36,15.87,3.32,11801500,{"date":2210,"open":2211,"high":2212,"low":2118,"close":2205,"change":422,"percent_change":2124,"volume":2213,"transactions":9,"vwap":2205},"2025-06-30",15.57,15.64,10300500,{"date":2215,"open":1769,"high":2052,"low":2216,"close":2217,"change":194,"percent_change":795,"volume":2218,"transactions":9,"vwap":2217},"2025-06-27",15.59,15.76,11121300,{"date":2220,"open":2221,"high":2069,"low":2222,"close":2223,"change":77,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-06-26",15.6,15.54,15.71,1.35,7508400,{"date":2227,"open":2065,"high":2059,"low":2228,"close":2095,"change":1063,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2095},"2025-06-25",15.42,-1.08,7372100,{"date":2232,"open":2052,"high":1761,"low":2051,"close":2233,"change":757,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-06-24",15.67,-0.63,10506400,{"date":2237,"open":2216,"high":2238,"low":2074,"close":2239,"change":339,"percent_change":303,"volume":2240,"transactions":9,"vwap":2239},"2025-06-23",15.83,15.77,9113900,{"date":2242,"open":2052,"high":1762,"low":31,"close":2233,"change":292,"percent_change":532,"volume":2243,"transactions":9,"vwap":2233},"2025-06-20",13372300,{"date":2245,"open":2246,"high":2190,"low":2247,"close":2069,"change":601,"percent_change":2114,"volume":2248,"transactions":9,"vwap":2069},"2025-06-18",15.58,15.55,12788900,{"date":2250,"open":2247,"high":2217,"low":2251,"close":2211,"change":1272,"percent_change":609,"volume":2252,"transactions":9,"vwap":2211},"2025-06-17",15.41,7169400,{"date":2254,"open":2081,"high":2255,"low":2256,"close":2212,"change":709,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2212},"2025-06-16",15.68,15.33,2.76,6359300,{"date":2260,"open":2094,"high":2261,"low":2262,"close":2263,"change":724,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-06-13",15.51,15.07,15.22,-3,10943700,{"date":2267,"open":2217,"high":2268,"low":2233,"close":2065,"change":832,"percent_change":559,"volume":2269,"transactions":9,"vwap":2065},"2025-06-12",15.9,9235400,{"date":2271,"open":1871,"high":1789,"low":2050,"close":2040,"change":757,"percent_change":542,"volume":2272,"transactions":9,"vwap":2040},"2025-06-11",9992000,{"date":2274,"open":1756,"high":1850,"low":1767,"close":1754,"change":508,"percent_change":2275,"volume":2276,"transactions":9,"vwap":1754},"2025-06-10",0.94,7747600,{"date":2278,"open":2052,"high":2057,"low":2279,"close":2200,"change":601,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2200},"2025-06-09",15.74,1.02,9010200,{"date":2283,"open":2284,"high":1872,"low":2095,"close":2217,"change":826,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2217},"2025-06-06",15.56,2.54,7344800,{"date":2288,"open":2074,"high":2211,"low":2289,"close":2076,"change":757,"percent_change":2105,"volume":2290,"transactions":9,"vwap":2076},"2025-06-05",15.28,7893300,{"date":2292,"open":2049,"high":2239,"low":2251,"close":2094,"change":921,"percent_change":1021,"volume":2293,"transactions":9,"vwap":2094},"2025-06-04",8715000,{"date":2295,"open":2076,"high":2075,"low":2289,"close":2233,"change":478,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2233},"2025-06-03",1.49,12882800,{"date":2299,"open":2228,"high":2300,"low":2082,"close":2074,"change":213,"percent_change":847,"volume":2301,"transactions":9,"vwap":2074},"2025-06-02",15.49,9716800,{"date":2303,"open":2289,"high":2049,"low":2304,"close":2300,"change":2305,"percent_change":252,"volume":2306,"transactions":9,"vwap":2300},"2025-05-30",15.24,0.01,60055600,{"date":2308,"open":2300,"high":31,"low":2090,"close":2309,"change":252,"percent_change":826,"volume":2310,"transactions":9,"vwap":2309},"2025-05-29",15.48,12215300,{"date":2312,"open":2095,"high":2222,"low":2081,"close":2228,"change":213,"percent_change":847,"volume":2313,"transactions":9,"vwap":2228},"2025-05-28",8737500,{"date":2315,"open":2316,"high":2095,"low":2316,"close":2094,"change":1514,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2094},"2025-05-27",14.85,5.24,12189800,{"date":2320,"open":2321,"high":2322,"low":2321,"close":2323,"change":262,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-05-23",14.46,14.77,14.7,-0.88,6820600,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":620,"percent_change":282,"volume":2332,"transactions":9,"vwap":2331},"2025-05-22",14.74,14.87,14.55,14.83,9327600,{"date":2334,"open":2335,"high":2335,"low":2336,"close":2337,"change":532,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-05-21",15.05,14.68,14.76,-2.51,7872300,{"date":2341,"open":2083,"high":2101,"low":2342,"close":2343,"change":832,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-05-20",15.1,15.14,-1.82,8415800,{"date":2347,"open":2348,"high":2300,"low":2096,"close":2228,"change":357,"percent_change":1322,"volume":2349,"transactions":9,"vwap":2228},"2025-05-19",15.26,6071900,{"date":2351,"open":2102,"high":2216,"low":2081,"close":2284,"change":601,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2284},"2025-05-16",1.04,5768500,{"date":2355,"open":2356,"high":76,"low":2081,"close":2088,"change":757,"percent_change":2105,"volume":2357,"transactions":9,"vwap":2088},"2025-05-15",15.45,7154100,{"date":2359,"open":2279,"high":2360,"low":2094,"close":2095,"change":469,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2095},"2025-05-14",15.78,-1.65,10703900,{"date":2364,"open":2223,"high":2128,"low":31,"close":2217,"change":252,"percent_change":676,"volume":2365,"transactions":9,"vwap":2217},"2025-05-13",9309200,{"date":2367,"open":2113,"high":1788,"low":2205,"close":2058,"change":1487,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2058},"2025-05-12",6.3,15147000,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2322,"change":846,"percent_change":379,"volume":2375,"transactions":9,"vwap":2322},"2025-05-09",14.84,14.9,14.72,5600600,{"date":2377,"open":2336,"high":2378,"low":2379,"close":2316,"change":667,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2316},"2025-05-08",15,14.65,1.71,6323200,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":204,"percent_change":2053,"volume":2388,"transactions":9,"vwap":2387},"2025-05-07",14.5,14.69,14.44,14.6,7489700,{"date":2390,"open":2336,"high":2391,"low":2392,"close":2393,"change":293,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-05-06",14.8,14.37,14.48,-1.83,8435200,{"date":2397,"open":2323,"high":2398,"low":2387,"close":2399,"change":591,"percent_change":293,"volume":2400,"transactions":9,"vwap":2399},"2025-05-05",14.95,14.75,8811500,{"date":2402,"open":2316,"high":2403,"low":2387,"close":2404,"change":1942,"percent_change":1364,"volume":2405,"transactions":9,"vwap":2404},"2025-05-02",14.92,14.79,9128000,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":1212,"volume":2413,"transactions":9,"vwap":2411},"2025-05-01",14.81,14.98,14.43,14.53,0.41,17651400,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":136,"percent_change":303,"volume":2420,"transactions":9,"vwap":2419},"2025-04-30",13.82,14.18,13.68,14.12,14005200,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":194,"percent_change":839,"volume":2427,"transactions":9,"vwap":2426},"2025-04-29",13.91,14.1,13.84,14.03,8148700,{"date":2429,"open":2423,"high":2430,"low":2431,"close":2432,"change":339,"percent_change":116,"volume":2433,"transactions":9,"vwap":2432},"2025-04-28",14.15,13.8,13.98,5656400,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2436,"change":213,"percent_change":769,"volume":2439,"transactions":9,"vwap":2436},"2025-04-25",13.88,13.93,13.71,5064400,{"date":2441,"open":2442,"high":2443,"low":182,"close":2437,"change":601,"percent_change":1126,"volume":2444,"transactions":9,"vwap":2437},"2025-04-24",13.78,14,5114100,{"date":186,"open":2446,"high":2393,"low":2447,"close":2448,"change":786,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},14.33,13.75,13.77,-3.91,7417500]