[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HTGC":3,"homepage-market-summary":35,"stock-historical-HTGC":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HTGC","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},"Hercules Capital, Inc.","NYSE",null,"Common Stock","Hercules Capital Inc is a specialty finance company focused on providing senior secured loans to high-growth, venture capital-backed, and institutional-backed companies in a variety of technology and life sciences industries. The company's primary business objectives are to increase its net income, net investment income, and net asset value (NAV) through its investments mainly in structured debt or senior secured debt instruments of venture capital-backed and institutional-backed companies across a variety of technology-related industries at attractive yields. It finances companies belonging to computer software and hardware, networking systems, semiconductors, medical devices, bio-pharmaceutical, and other related sectors.","50","San Mateo, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.6777,0.28,"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},16.69,16.76,17.01,16.65,16.74,-0.05,-0.3,1175195.530281,10399,16.7474,19.13,13.7,1780011.7381563266,55.1,5363,{"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":182,"period_low":31,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},19.67,1559206,569110146.277238,-5.28,"2025-04-23",[188,189,199,209,219,229,239,248,258,266,277,288,299,310,320,328,338,348,359,368,378,387,395,401,409,417,427,437,444,451,461,470,479,489,498,507,514,522,531,540,550,558,566,574,585,593,604,613,624,635,644,654,664,672,681,688,696,702,709,716,724,731,739,745,751,755,758,765,772,778,785,792,798,803,811,819,824,829,835,840,845,850,856,861,868,874,879,885,892,895,899,904,908,914,919,925,930,933,937,943,947,952,956,961,966,972,977,983,989,995,998,1002,1005,1009,1013,1018,1022,1025,1029,1032,1037,1042,1048,1054,1062,1068,1073,1078,1086,1094,1103,1111,1118,1126,1132,1139,1144,1150,1155,1159,1166,1172,1176,1182,1188,1193,1199,1206,1210,1217,1222,1229,1237,1242,1249,1255,1259,1263,1268,1272,1276,1281,1285,1291,1295,1300,1304,1309,1314,1321,1328,1335,1342,1349,1355,1361,1366,1371,1377,1382,1388,1393,1397,1402,1408,1413,1418,1423,1427,1432,1438,1442,1447,1450,1453,1457,1462,1465,1470,1474,1477,1481,1484,1488,1493,1497,1502,1507,1510,1515,1519,1526,1532,1538,1544,1547,1551,1556,1561,1564,1568,1572,1575,1579,1584,1589,1594,1598,1601,1607,1614,1619,1624,1628,1632,1636,1639,1643,1646,1649,1652,1657,1662,1667,1670,1674,1678,1684,1689,1693,1699,1705,1710,1713,1717,1720,1724,1730,1734,1739,1744,1750,1757,1765,1770,1774,1780,1786,1791,1796,1803,1808,1812,1815,1819,1823,1828,1833,1836,1840,1843,1846,1849,1852,1856,1859,1864,1867,1870,1876,1881,1884,1888,1892,1895,1898,1902,1905,1909,1912,1916,1920,1924,1927,1930,1933,1936,1940,1943,1946,1950,1954,1958,1961,1965,1969,1972,1976,1981,1985,1990,1996,2000,2005,2009,2014,2017,2021,2025,2029,2032,2035,2038,2042,2046,2050,2053,2057,2060,2064,2067,2070,2073,2076,2080,2084,2087,2090,2093,2096,2099,2102,2106,2109,2113,2116,2119,2122,2125,2129,2133,2137,2140,2144,2148],{"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",16.98,17.08,16.695,-0.2,-1.18,1229962.945008,12052,16.7872,{"date":200,"open":20,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",16.9699,16.61,16.94,0.13,0.77,1750824.930457,13774,16.7905,{"date":210,"open":211,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",17.05,16.775,16.81,-0.16,-0.94,1504006.128534,12286,16.8998,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":121,"volume":226,"transactions":227,"vwap":228},"2026-09-29",16.96,17.17,16.91,16.97,0.06,1201108.951711,9897,17.0323,{"date":230,"open":231,"high":232,"low":233,"close":223,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",16.86,17.0825,16.755,-0.06,-0.35,851473.981978,8111,16.8818,{"date":240,"open":241,"high":224,"low":242,"close":224,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",16.855,16.7221,0.17,1.01,1077266.408934,10250,16.852,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",17.2,16.735,16.8,-0.17,-1,1158697.230102,10262,16.817,{"date":259,"open":250,"high":260,"low":224,"close":224,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",17.2977,-0.25,-1.45,1122059.959133,11346,17.0342,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",17.44,17.5,17.215,17.22,-0.15,-0.86,912361.178851,9006,17.2899,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",17.49,17.55,17.365,17.37,0.04,0.23,1079135.475204,10309,17.4501,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",17.75,17.8,17.2615,17.33,-0.43,-2.42,2091032.854566,13843,17.372,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",17.7,17.9,17.68,17.76,0.19,1.08,1528040.227101,12896,17.8238,{"date":311,"open":312,"high":313,"low":268,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",17.65,17.7699,17.57,-0.07,-0.4,986142.15142,11291,17.634,{"date":321,"open":269,"high":322,"low":269,"close":323,"change":225,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",17.715,17.64,0.34,1271253.406398,11112,17.6477,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":243,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",17.45,17.66,17.43,17.58,0.98,1000982.560281,9412,17.5559,{"date":339,"open":269,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",17.6786,17.345,17.41,0.02,0.12,860557.501523,7576,17.405,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",17.61,17.73,17.38,17.39,-0.22,-1.25,1213134.51897,11183,17.4564,{"date":360,"open":290,"high":361,"low":362,"close":350,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",17.7963,17.445,-0.11,-0.62,1562528.780519,14177,17.5719,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":136,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",17.67,17.785,17.6,17.72,0.51,2203121.15973,14996,17.691,{"date":379,"open":380,"high":291,"low":372,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",17.62,17.63,-0.09,-0.51,744308.153678,7316,17.6779,{"date":388,"open":291,"high":389,"low":390,"close":373,"change":391,"percent_change":225,"volume":392,"transactions":393,"vwap":394},"2026-09-03",17.9347,17.485,0.01,1218172.013402,11256,17.6467,{"date":396,"open":301,"high":371,"low":323,"close":397,"change":283,"percent_change":284,"volume":398,"transactions":399,"vwap":400},"2026-09-02",17.71,1222343.978361,11434,17.7199,{"date":402,"open":403,"high":404,"low":381,"close":370,"change":405,"percent_change":243,"volume":406,"transactions":407,"vwap":408},"2026-09-01",17.85,17.93,0.03,1524091.51524,13062,17.7505,{"date":410,"open":268,"high":411,"low":332,"close":323,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",17.84,0.16,0.92,1194178.476261,10582,17.708,{"date":418,"open":419,"high":420,"low":330,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",17.51,17.675,17.48,-0.04,-0.23,1390483.01771,11324,17.5337,{"date":428,"open":323,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",17.74,17.505,17.52,-0.12,-0.68,3545959.277938,14150,17.5535,{"date":438,"open":439,"high":322,"low":419,"close":323,"change":440,"percent_change":17,"volume":441,"transactions":442,"vwap":443},"2026-08-26",17.56,0.05,1379796.311695,12288,17.628,{"date":445,"open":421,"high":323,"low":446,"close":447,"change":136,"percent_change":374,"volume":448,"transactions":449,"vwap":450},"2026-08-25",17.42,17.59,1503956.199374,11835,17.543,{"date":452,"open":453,"high":454,"low":455,"close":269,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",17.16,17.535,17.12,0.37,2.16,1837711.843795,14319,17.4006,{"date":462,"open":463,"high":222,"low":191,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",17.14,17.13,0.1,0.59,1913484.700806,16306,17.1081,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":204,"percent_change":205,"volume":476,"transactions":477,"vwap":478},"2026-08-20",16.92,17.11,16.865,17.03,1678656.627897,12277,16.9983,{"date":480,"open":481,"high":482,"low":481,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",16.7,16.93,16.9,0.25,1.5,1355859.335396,11250,16.8296,{"date":490,"open":491,"high":492,"low":493,"close":23,"change":494,"percent_change":162,"volume":495,"transactions":496,"vwap":497},"2026-08-18",16.55,16.66,16.51,0.11,1634450.250468,13394,16.5881,{"date":499,"open":24,"high":500,"low":501,"close":502,"change":214,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",16.78,16.515,16.54,-0.96,1773846.07932,14322,16.6453,{"date":508,"open":483,"high":509,"low":492,"close":481,"change":423,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-14",16.95,-1.36,1386892.482924,13740,16.7584,{"date":515,"open":516,"high":191,"low":20,"close":482,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-13",16.73,0.33,1.99,1922387.222726,13116,16.8577,{"date":523,"open":492,"high":524,"low":525,"close":526,"change":315,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-12",16.71,16.53,16.6,-0.42,1612677.542053,20455,16.6115,{"date":532,"open":492,"high":533,"low":491,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-11",16.84,16.67,-0.5,-2.91,1832553.799147,25720,16.7366,{"date":541,"open":542,"high":543,"low":544,"close":222,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-10",17.26,17.3297,17.025,-0.08,-0.46,2217048.306024,27560,17.1349,{"date":551,"open":552,"high":553,"low":552,"close":554,"change":172,"percent_change":155,"volume":555,"transactions":556,"vwap":557},"2026-08-07",17,17.35,17.25,1687664.679824,22610,17.2452,{"date":559,"open":560,"high":561,"low":560,"close":211,"change":562,"percent_change":457,"volume":563,"transactions":564,"vwap":565},"2026-08-06",16.79,17.18,0.36,1682198.341567,17693,17.0609,{"date":567,"open":483,"high":472,"low":568,"close":20,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-05",16.58,-0.19,-1.13,1748117.423028,25552,16.6803,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-04",16.83,16.99,16.75,16.88,0.07,0.42,1513269.830141,19818,16.8599,{"date":586,"open":526,"high":223,"low":587,"close":213,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-03",16.52,0.39,2.38,1967993.751241,19979,16.7812,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-31",16.4,16.59,16.22,16.42,0.48,3.01,2309779.383577,22435,16.4139,{"date":605,"open":606,"high":606,"low":607,"close":608,"change":609,"percent_change":569,"volume":610,"transactions":611,"vwap":612},"2026-07-30",16.07,15.67,15.94,-0.03,1905748.249681,18456,15.8798,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-29",16.19,16.28,15.93,15.97,-0.27,-1.66,1495441.498334,15923,16.0622,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-28",15.87,16.25,15.86,16.24,0.45,2.85,1271634.586342,12386,16.1088,{"date":636,"open":637,"high":617,"low":638,"close":639,"change":225,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-27",15.8,15.785,15.79,0.38,1283402.674624,11415,15.8356,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":136,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-24",15.68,15.78,15.62,15.73,0.58,1023788.873912,10596,15.7085,{"date":655,"open":637,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-23",15.9143,15.6,15.64,-0.29,-1.82,1049807.661788,13493,15.6801,{"date":665,"open":615,"high":666,"low":667,"close":617,"change":194,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-22",16.215,15.91,-1.24,1480939.353151,12387,15.9963,{"date":673,"open":606,"high":674,"low":675,"close":676,"change":580,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-21",16.385,16.05,16.13,0.44,1836391.907542,15282,16.2425,{"date":682,"open":627,"high":683,"low":628,"close":684,"change":363,"percent_change":433,"volume":685,"transactions":686,"vwap":687},"2026-07-20",16.26,16.06,1319625.04757,11663,16.0201,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":194,"percent_change":694,"volume":695,"transactions":9,"vwap":693},"2026-07-17",16.37,16.45,16.08,16.17,-1.22,1240400,{"date":697,"open":698,"high":595,"low":606,"close":690,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":690},"2026-07-16",16.27,0.26,1.61,1504600,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":580,"percent_change":677,"volume":708,"transactions":9,"vwap":707},"2026-07-15",16.16,16.23,16.059999,16.11,1875500,{"date":710,"open":711,"high":712,"low":617,"close":713,"change":344,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-07-14",15.96,16.1,16.040001,0.75,944700,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":382,"percent_change":722,"volume":723,"transactions":9,"vwap":721},"2026-07-13",16.15,16.21,15.9,15.92,-0.56,1369400,{"date":725,"open":628,"high":606,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-10",15.81,16.01,0.32,2.04,1170900,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":194,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-07-09",15.89,16.030001,15.59,15.69,-1.26,2739500,{"date":740,"open":667,"high":741,"low":637,"close":733,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":733},"2026-07-08",15.95,-0.1,-0.63,897600,{"date":746,"open":712,"high":747,"low":618,"close":748,"change":234,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-07-07",16.32,15.99,-0.37,1333400,{"date":752,"open":753,"high":597,"low":711,"close":753,"change":136,"percent_change":106,"volume":754,"transactions":9,"vwap":753},"2026-07-06",16.049999,1715400,{"date":756,"open":748,"high":704,"low":721,"close":711,"change":283,"percent_change":484,"volume":757,"transactions":9,"vwap":711},"2026-07-02",965800,{"date":759,"open":733,"high":760,"low":761,"close":721,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":721},"2026-07-01",16,15.82,0.15,0.95,1222100,{"date":766,"open":767,"high":768,"low":769,"close":769,"change":363,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-06-30",15.88,15.98,15.77,-0.69,1193100,{"date":773,"open":657,"high":667,"low":774,"close":767,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":767},"2026-06-29",15.58,0.3,1.93,1374700,{"date":779,"open":780,"high":781,"low":782,"close":774,"change":324,"percent_change":783,"volume":784,"transactions":9,"vwap":774},"2026-06-26",15.15,15.63,15.13,2.23,1210600,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":136,"percent_change":466,"volume":791,"transactions":9,"vwap":790},"2026-06-25",15.18,15.34,15.09,15.24,1445700,{"date":793,"open":794,"high":795,"low":796,"close":780,"change":609,"percent_change":194,"volume":797,"transactions":9,"vwap":780},"2026-06-24",15.23,15.42,15.07,1158900,{"date":799,"open":780,"high":788,"low":800,"close":787,"change":25,"percent_change":801,"volume":802,"transactions":9,"vwap":787},"2026-06-23",15.11,-0.33,1286600,{"date":804,"open":805,"high":806,"low":807,"close":794,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":794},"2026-06-22",15.44,15.65,15.21,-0.26,-1.68,1508000,{"date":812,"open":805,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-18",15.61,15.41,15.49,0.08,0.52,1554600,{"date":820,"open":607,"high":649,"low":821,"close":814,"change":93,"percent_change":822,"volume":823,"transactions":9,"vwap":814},"2026-06-17",15.37,-1.53,1150400,{"date":825,"open":657,"high":649,"low":826,"close":806,"change":412,"percent_change":827,"volume":828,"transactions":9,"vwap":806},"2026-06-16",15.57,1.03,1106600,{"date":830,"open":813,"high":831,"low":832,"close":815,"change":833,"percent_change":234,"volume":834,"transactions":9,"vwap":815},"2026-06-15",15.76,15.45,-0.01,1642300,{"date":836,"open":735,"high":646,"low":837,"close":838,"change":833,"percent_change":234,"volume":839,"transactions":9,"vwap":838},"2026-06-12",15.48,15.5,962400,{"date":841,"open":826,"high":806,"low":842,"close":843,"change":391,"percent_change":225,"volume":844,"transactions":9,"vwap":843},"2026-06-11",15.39,15.51,1344900,{"date":846,"open":847,"high":848,"low":847,"close":838,"change":440,"percent_change":728,"volume":849,"transactions":9,"vwap":838},"2026-06-10",15.4,15.66,1022000,{"date":851,"open":852,"high":815,"low":852,"close":832,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":832},"2026-06-09",15.3,0.22,1.44,1119100,{"date":857,"open":858,"high":859,"low":796,"close":794,"change":25,"percent_change":801,"volume":860,"transactions":9,"vwap":794},"2026-06-08",15.27,15.38,1282900,{"date":862,"open":863,"high":826,"low":864,"close":865,"change":659,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-05",15.54,15.19,15.28,-1.86,1196700,{"date":869,"open":870,"high":774,"low":871,"close":826,"change":121,"percent_change":872,"volume":873,"transactions":9,"vwap":826},"2026-06-04",15.26,15.22,2.3,1273500,{"date":875,"open":847,"high":876,"low":796,"close":871,"change":26,"percent_change":877,"volume":878,"transactions":9,"vwap":871},"2026-06-03",15.47,-1.93,2013000,{"date":880,"open":881,"high":882,"low":838,"close":76,"change":253,"percent_change":883,"volume":884,"transactions":9,"vwap":76},"2026-06-02",15.53,15.72,-1.08,1782300,{"date":886,"open":815,"high":887,"low":888,"close":736,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":736},"2026-06-01",15.75,15.46,0.24,1.55,1721300,{"date":893,"open":842,"high":646,"low":859,"close":832,"change":405,"percent_change":305,"volume":894,"transactions":9,"vwap":832},"2026-05-29",1636700,{"date":896,"open":838,"high":658,"low":859,"close":795,"change":363,"percent_change":897,"volume":898,"transactions":9,"vwap":795},"2026-05-28",-0.71,1962400,{"date":900,"open":648,"high":637,"low":843,"close":881,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":881},"2026-05-27",-0.18,-1.15,1598200,{"date":905,"open":821,"high":649,"low":788,"close":906,"change":456,"percent_change":907,"volume":701,"transactions":9,"vwap":906},"2026-05-26",15.71,2.41,{"date":909,"open":826,"high":649,"low":910,"close":788,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":788},"2026-05-22",15.33,-0.13,-0.84,1516000,{"date":915,"open":848,"high":916,"low":888,"close":876,"change":253,"percent_change":917,"volume":918,"transactions":9,"vwap":876},"2026-05-21",15.84,-1.09,2488900,{"date":920,"open":921,"high":922,"low":923,"close":658,"change":517,"percent_change":457,"volume":924,"transactions":9,"vwap":658},"2026-05-20",15.32,15.7,15.2,1941400,{"date":926,"open":842,"high":76,"low":927,"close":927,"change":382,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-05-19",15.31,-0.58,2223900,{"date":931,"open":876,"high":881,"low":870,"close":847,"change":911,"percent_change":912,"volume":932,"transactions":9,"vwap":847},"2026-05-18",1645600,{"date":934,"open":838,"high":848,"low":935,"close":881,"change":405,"percent_change":305,"volume":936,"transactions":9,"vwap":881},"2026-05-15",15.36,1629200,{"date":938,"open":838,"high":939,"low":805,"close":838,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":838},"2026-05-14",15.74,-0.36,-2.27,1678400,{"date":944,"open":767,"high":734,"low":726,"close":628,"change":432,"percent_change":945,"volume":946,"transactions":9,"vwap":628},"2026-05-13",-0.75,2122800,{"date":948,"open":949,"high":719,"low":761,"close":768,"change":315,"percent_change":950,"volume":951,"transactions":9,"vwap":768},"2026-05-12",16.09,-0.44,2402200,{"date":953,"open":954,"high":597,"low":711,"close":753,"change":742,"percent_change":364,"volume":955,"transactions":9,"vwap":753},"2026-05-11",16.12,2121800,{"date":957,"open":958,"high":958,"low":954,"close":718,"change":261,"percent_change":959,"volume":960,"transactions":9,"vwap":718},"2026-05-08",16.43,-1.52,1633600,{"date":962,"open":963,"high":964,"low":597,"close":595,"change":422,"percent_change":93,"volume":965,"transactions":9,"vwap":595},"2026-05-07",16.34,16.62,2329700,{"date":967,"open":509,"high":968,"low":616,"close":969,"change":911,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-06",17.049999,16.44,-0.78,2834100,{"date":973,"open":958,"high":974,"low":698,"close":974,"change":204,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-05-05",16.57,0.79,2063200,{"date":978,"open":979,"high":493,"low":627,"close":969,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":969},"2026-05-04",16.3,0.14,0.86,2160700,{"date":984,"open":985,"high":986,"low":748,"close":979,"change":484,"percent_change":987,"volume":988,"transactions":9,"vwap":979},"2026-05-01",16.2,16.33,1.56,2318600,{"date":990,"open":991,"high":707,"low":863,"close":753,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":753},"2026-04-30",15.56,0.55,3.55,1810900,{"date":996,"open":648,"high":922,"low":814,"close":838,"change":272,"percent_change":503,"volume":997,"transactions":9,"vwap":838},"2026-04-29",975700,{"date":999,"open":838,"high":649,"low":876,"close":806,"change":243,"percent_change":1000,"volume":1001,"transactions":9,"vwap":806},"2026-04-28",1.1,1237500,{"date":1003,"open":838,"high":813,"low":847,"close":837,"change":609,"percent_change":569,"volume":1004,"transactions":9,"vwap":837},"2026-04-27",1180200,{"date":1006,"open":847,"high":646,"low":859,"close":843,"change":412,"percent_change":1007,"volume":1008,"transactions":9,"vwap":843},"2026-04-24",1.04,2101100,{"date":1010,"open":831,"high":831,"low":790,"close":1011,"change":546,"percent_change":536,"volume":1012,"transactions":9,"vwap":1011},"2026-04-23",15.35,1860600,{"date":1014,"open":1015,"high":606,"low":831,"close":726,"change":980,"percent_change":1016,"volume":1017,"transactions":9,"vwap":726},"2026-04-22",15.85,0.89,1913200,{"date":1019,"open":760,"high":692,"low":607,"close":607,"change":261,"percent_change":1020,"volume":1021,"transactions":9,"vwap":607},"2026-04-21",-1.57,1447700,{"date":1023,"open":1015,"high":734,"low":726,"close":721,"change":422,"percent_change":261,"volume":1024,"transactions":9,"vwap":721},"2026-04-20",1493300,{"date":1026,"open":906,"high":706,"low":922,"close":711,"change":728,"percent_change":1027,"volume":1028,"transactions":9,"vwap":711},"2026-04-17",2.05,1950700,{"date":1030,"open":939,"high":637,"low":863,"close":658,"change":422,"percent_change":808,"volume":1031,"transactions":9,"vwap":658},"2026-04-16",1521300,{"date":1033,"open":847,"high":906,"low":847,"close":646,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":646},"2026-04-15",0.4,2.62,2609100,{"date":1038,"open":1011,"high":991,"low":1039,"close":865,"change":1040,"percent_change":1040,"volume":1041,"transactions":9,"vwap":865},"2026-04-14",15.1,0,2106400,{"date":1043,"open":1044,"high":814,"low":1045,"close":865,"change":517,"percent_change":1046,"volume":1047,"transactions":9,"vwap":865},"2026-04-13",14.85,14.8,2.21,2958600,{"date":1049,"open":1045,"high":1050,"low":1045,"close":1051,"change":77,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-04-10",15.01,14.95,1.42,1136300,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":93,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-04-09",14.96,14.99,14.66,14.74,-1.6,1625600,{"date":1063,"open":842,"high":837,"low":1051,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-08",14.98,-0.14,-0.93,1582300,{"date":1069,"open":1039,"high":871,"low":1070,"close":1071,"change":234,"percent_change":316,"volume":1072,"transactions":9,"vwap":1071},"2026-04-07",15.02,15.12,1754300,{"date":1074,"open":1064,"high":870,"low":1075,"close":787,"change":17,"percent_change":1076,"volume":1077,"transactions":9,"vwap":787},"2026-04-06",14.92,1.88,1909700,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":324,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-04-02",14.33,14.91,14.28,14.9,2.34,1797300,{"date":1087,"open":1088,"high":1044,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-01",14.79,14.46,14.56,-0.21,-1.42,2103200,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-03-31",14.42,14.82,14.36,14.77,0.57,4.01,2982200,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":783,"volume":1110,"transactions":9,"vwap":1108},"2026-03-30",13.91,14.31,13.9,14.2,0.31,2815800,{"date":1112,"open":1113,"high":1114,"low":31,"close":1115,"change":253,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-03-27",14,14.11,13.89,-1.21,3122700,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":432,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-03-26",14.16,14.4,14.04,14.06,-0.85,1633000,{"date":1127,"open":1106,"high":1128,"low":1129,"close":1130,"change":283,"percent_change":17,"volume":1131,"transactions":9,"vwap":1130},"2026-03-25",14.41,13.96,14.18,1714200,{"date":1133,"open":1121,"high":1134,"low":1135,"close":1136,"change":940,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-03-24",14.5,14.09,14.14,-2.48,2140000,{"date":1140,"open":1106,"high":1141,"low":1114,"close":1134,"change":517,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1134},"2026-03-23",14.64,2.33,2002500,{"date":1145,"open":1121,"high":1146,"low":1147,"close":1147,"change":261,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-03-20",14.57,14.17,-1.73,2300200,{"date":1151,"open":1121,"high":1152,"low":1106,"close":1096,"change":422,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1096},"2026-03-19",14.59,-0.28,1777300,{"date":1156,"open":1121,"high":1157,"low":1121,"close":1089,"change":25,"percent_change":146,"volume":1158,"transactions":9,"vwap":1089},"2026-03-18",14.69,1553600,{"date":1160,"open":1120,"high":1161,"low":1162,"close":1163,"change":630,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-03-17",14.6,14.13,14.51,3.2,2669500,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1123,"change":343,"percent_change":980,"volume":1171,"transactions":9,"vwap":1123},"2026-03-16",14.12,14.23,13.98,2251300,{"date":1173,"open":1162,"high":1169,"low":1174,"close":1122,"change":1040,"percent_change":1040,"volume":1175,"transactions":9,"vwap":1122},"2026-03-13",13.84,3007700,{"date":1177,"open":1147,"high":1178,"low":1113,"close":1122,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1122},"2026-03-12",14.27,-0.32,-2.23,3412800,{"date":1183,"open":1161,"high":1184,"low":1185,"close":1098,"change":619,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1098},"2026-03-11",14.75,14.26,-1.85,2441300,{"date":1189,"open":1190,"high":1045,"low":1128,"close":1191,"change":422,"percent_change":619,"volume":1192,"transactions":9,"vwap":1191},"2026-03-10",14.67,14.63,2093000,{"date":1194,"open":1190,"high":1195,"low":1196,"close":1190,"change":569,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1190},"2026-03-09",14.68,14.39,-1.28,3013100,{"date":1200,"open":1201,"high":1202,"low":1044,"close":1203,"change":261,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-03-06",14.93,15.06,14.86,-1.65,2094900,{"date":1207,"open":1064,"high":821,"low":1051,"close":800,"change":344,"percent_change":1208,"volume":1209,"transactions":9,"vwap":800},"2026-03-05",0.8,4328300,{"date":1211,"open":1090,"high":1212,"low":1213,"close":1057,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1057},"2026-03-04",15.05,14.48,0.47,3.24,3759200,{"date":1218,"open":1108,"high":1141,"low":1108,"close":1219,"change":545,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-03-03",14.52,-0.55,5476400,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1161,"change":588,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1161},"2026-03-02",13.97,14.72,13.77,2.74,5216300,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":694,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-02-27",15.25,15.29,14.1,14.21,-7.91,10159300,{"date":1238,"open":1239,"high":838,"low":1202,"close":1240,"change":728,"percent_change":86,"volume":1241,"transactions":9,"vwap":1240},"2026-02-26",15.16,15.43,3813700,{"date":1243,"open":1244,"high":1245,"low":1246,"close":800,"change":283,"percent_change":1247,"volume":1248,"transactions":9,"vwap":800},"2026-02-25",14.73,15.17,14.58,0.27,4689600,{"date":1250,"open":1251,"high":927,"low":1252,"close":796,"change":1253,"percent_change":911,"volume":1254,"transactions":9,"vwap":796},"2026-02-24",15.08,14.97,-0.02,4722600,{"date":1256,"open":859,"high":991,"low":1212,"close":789,"change":146,"percent_change":1257,"volume":1258,"transactions":9,"vwap":789},"2026-02-23",-2.2,4252200,{"date":1260,"open":76,"high":658,"low":870,"close":1240,"change":354,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1240},"2026-02-20",-1.41,5817100,{"date":1264,"open":1015,"high":768,"low":876,"close":806,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":806},"2026-02-19",-0.31,-1.94,4181500,{"date":1269,"open":1015,"high":727,"low":831,"close":711,"change":344,"percent_change":1270,"volume":1271,"transactions":9,"vwap":711},"2026-02-18",0.76,2482900,{"date":1273,"open":649,"high":712,"low":649,"close":916,"change":699,"percent_change":1274,"volume":1275,"transactions":9,"vwap":916},"2026-02-17",1.67,4693800,{"date":1277,"open":706,"high":595,"low":847,"close":774,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":774},"2026-02-13",-1.02,-6.14,8624000,{"date":1282,"open":252,"high":1283,"low":491,"close":526,"change":569,"percent_change":570,"volume":1284,"transactions":9,"vwap":526},"2026-02-12",17.059999,2652200,{"date":1286,"open":1287,"high":1287,"low":1288,"close":560,"change":742,"percent_change":1289,"volume":1290,"transactions":9,"vwap":560},"2026-02-11",16.89,16.64,-0.59,2123400,{"date":1292,"open":483,"high":552,"low":524,"close":1287,"change":136,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1287},"2026-02-10",0.54,2560900,{"date":1296,"open":596,"high":1297,"low":690,"close":252,"change":121,"percent_change":1298,"volume":1299,"transactions":9,"vwap":252},"2026-02-09",16.82,2.13,2788700,{"date":1301,"open":1302,"high":596,"low":747,"close":691,"change":344,"percent_change":111,"volume":1303,"transactions":9,"vwap":691},"2026-02-06",16.56,2894700,{"date":1305,"open":203,"high":191,"low":597,"close":986,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":986},"2026-02-05",-0.65,-3.83,4364900,{"date":1310,"open":330,"high":280,"low":223,"close":191,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":191},"2026-02-04",-0.53,-3.03,4883100,{"date":1315,"open":1316,"high":1317,"low":421,"close":419,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":419},"2026-02-03",18.09,18.14,-0.79,-4.32,4065200,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":423,"percent_change":668,"volume":1327,"transactions":9,"vwap":1326},"2026-02-02",18.38,18.4,18.1,18.3,2069400,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":272,"percent_change":92,"volume":1334,"transactions":9,"vwap":1333},"2026-01-30",18.66,18.67,18.34,18.53,1307200,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":762,"percent_change":1341,"volume":797,"transactions":9,"vwap":1340},"2026-01-29",18.72,18.77,18.56,18.68,0.81,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1333,"change":253,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1333},"2026-01-28",18.75,18.8,18.51,-0.91,1103600,{"date":1350,"open":1339,"high":1351,"low":1352,"close":1353,"change":980,"percent_change":714,"volume":1354,"transactions":9,"vwap":1353},"2026-01-27",18.76,18.55,18.7,884600,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1339,"change":234,"percent_change":1179,"volume":1360,"transactions":9,"vwap":1339},"2026-01-26",18.61,18.62,18.35,1032000,{"date":1362,"open":1363,"high":1364,"low":1357,"close":1358,"change":272,"percent_change":92,"volume":1365,"transactions":9,"vwap":1358},"2026-01-23",18.84,18.9,852700,{"date":1367,"open":1368,"high":1369,"low":1338,"close":1338,"change":742,"percent_change":1311,"volume":1370,"transactions":9,"vwap":1338},"2026-01-22",18.91,18.94,1003600,{"date":1372,"open":1340,"high":1373,"low":1374,"close":1373,"change":889,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-01-21",18.87,18.65,1.29,901600,{"date":1378,"open":1379,"high":1344,"low":1333,"close":1379,"change":1153,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-01-20",18.63,-1.48,1308500,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1368,"change":234,"percent_change":1179,"volume":1387,"transactions":9,"vwap":1368},"2026-01-16",18.95,18.97,18.78,1005200,{"date":1389,"open":1364,"high":1390,"low":1338,"close":1385,"change":204,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1385},"2026-01-15",19,0.69,833600,{"date":1394,"open":1352,"high":1373,"low":1395,"close":1363,"change":1109,"percent_change":1274,"volume":1396,"transactions":9,"vwap":1363},"2026-01-14",18.43,856700,{"date":1398,"open":1337,"high":1399,"low":1400,"close":1333,"change":1065,"percent_change":945,"volume":1401,"transactions":9,"vwap":1333},"2026-01-13",18.74,18.49,853300,{"date":1403,"open":1404,"high":1337,"low":1405,"close":1331,"change":816,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1331},"2026-01-12",18.52,18.5,0.43,828700,{"date":1409,"open":1399,"high":1410,"low":1339,"close":1411,"change":911,"percent_change":770,"volume":1412,"transactions":9,"vwap":1411},"2026-01-09",18.83,18.59,883600,{"date":1414,"open":1415,"high":1345,"low":1415,"close":1337,"change":599,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1337},"2026-01-08",18.21,2.63,1114600,{"date":1419,"open":1374,"high":1374,"low":1415,"close":1420,"change":749,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-01-07",18.24,-1.99,1530600,{"date":1424,"open":1373,"high":1368,"low":1425,"close":1357,"change":423,"percent_change":694,"volume":1426,"transactions":9,"vwap":1357},"2026-01-06",18.54,1050600,{"date":1428,"open":1429,"high":1430,"low":1410,"close":1363,"change":1253,"percent_change":363,"volume":1431,"transactions":9,"vwap":1363},"2026-01-05",18.88,19.030001,1205800,{"date":1433,"open":1363,"high":1434,"low":1435,"close":1436,"change":283,"percent_change":77,"volume":1437,"transactions":9,"vwap":1436},"2026-01-02",18.98,18.69,18.86,1189800,{"date":1439,"open":1345,"high":1368,"low":1338,"close":1440,"change":405,"percent_change":412,"volume":1441,"transactions":9,"vwap":1440},"2025-12-31",18.82,1239900,{"date":1443,"open":1444,"high":1373,"low":1353,"close":1445,"change":225,"percent_change":728,"volume":1446,"transactions":9,"vwap":1445},"2025-12-30",18.73,18.79,881300,{"date":1448,"open":1337,"high":1363,"low":1340,"close":1444,"change":283,"percent_change":77,"volume":1449,"transactions":9,"vwap":1444},"2025-12-29",843300,{"date":1451,"open":1405,"high":1337,"low":1405,"close":1435,"change":172,"percent_change":306,"volume":1452,"transactions":9,"vwap":1435},"2025-12-26",585500,{"date":1454,"open":1455,"high":1346,"low":1455,"close":1400,"change":816,"percent_change":1406,"volume":1456,"transactions":9,"vwap":1400},"2025-12-24",18.39,337100,{"date":1458,"open":1455,"high":1339,"low":1459,"close":1460,"change":343,"percent_change":494,"volume":1461,"transactions":9,"vwap":1460},"2025-12-23",18.31,18.41,868400,{"date":1463,"open":1333,"high":1374,"low":1332,"close":1455,"change":432,"percent_change":1306,"volume":1464,"transactions":9,"vwap":1455},"2025-12-22",1333100,{"date":1466,"open":1405,"high":1467,"low":1468,"close":1346,"change":609,"percent_change":214,"volume":1469,"transactions":9,"vwap":1346},"2025-12-19",18.57,18.44,1436700,{"date":1471,"open":1351,"high":1363,"low":1468,"close":1425,"change":1091,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1425},"2025-12-18",-1.12,1274900,{"date":1475,"open":1337,"high":1436,"low":1353,"close":1344,"change":283,"percent_change":77,"volume":1476,"transactions":9,"vwap":1344},"2025-12-17",1115000,{"date":1478,"open":1379,"high":1440,"low":1357,"close":1479,"change":283,"percent_change":77,"volume":1480,"transactions":9,"vwap":1479},"2025-12-16",18.71,845400,{"date":1482,"open":1385,"high":1385,"low":1404,"close":1331,"change":214,"percent_change":1124,"volume":1483,"transactions":9,"vwap":1331},"2025-12-15",1142400,{"date":1485,"open":1369,"high":1486,"low":1399,"close":1410,"change":234,"percent_change":1179,"volume":1487,"transactions":9,"vwap":1410},"2025-12-12",19.07,1186000,{"date":1489,"open":1490,"high":1490,"low":1436,"close":1491,"change":214,"percent_change":912,"volume":1492,"transactions":9,"vwap":1491},"2025-12-11",19.1,18.89,1252100,{"date":1494,"open":1384,"high":1486,"low":1491,"close":1495,"change":204,"percent_change":1391,"volume":1496,"transactions":9,"vwap":1495},"2025-12-10",19.049999,1164100,{"date":1498,"open":1434,"high":1499,"low":1351,"close":1500,"change":234,"percent_change":1179,"volume":1501,"transactions":9,"vwap":1500},"2025-12-09",19.040001,18.92,1136700,{"date":1503,"open":1504,"high":1505,"low":1429,"close":1434,"change":1040,"percent_change":1040,"volume":1506,"transactions":9,"vwap":1434},"2025-12-08",18.99,19.08,1291300,{"date":1508,"open":1368,"high":30,"low":1373,"close":1434,"change":283,"percent_change":77,"volume":1509,"transactions":9,"vwap":1434},"2025-12-05",1175800,{"date":1511,"open":1351,"high":1512,"low":1444,"close":1369,"change":58,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1369},"2025-12-04",18.96,0.96,1217400,{"date":1516,"open":1517,"high":1386,"low":1517,"close":1351,"change":588,"percent_change":86,"volume":1518,"transactions":9,"vwap":1351},"2025-12-03",18.42,1442900,{"date":1520,"open":1325,"high":1455,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2025-12-02",18.040001,18.37,0.29,1.6,1773100,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1530,"change":816,"percent_change":677,"volume":1531,"transactions":9,"vwap":1530},"2025-12-01",17.86,18.15,18.08,1327000,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1536,"change":344,"percent_change":162,"volume":1537,"transactions":9,"vwap":1536},"2025-11-28",17.89,18.030001,18,589500,{"date":1539,"open":303,"high":1540,"low":303,"close":1541,"change":172,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2025-11-26",17.92,17.88,1.13,980000,{"date":1545,"open":280,"high":301,"low":269,"close":303,"change":762,"percent_change":981,"volume":1546,"transactions":9,"vwap":303},"2025-11-25",941000,{"date":1548,"open":330,"high":372,"low":282,"close":1549,"change":440,"percent_change":1523,"volume":1550,"transactions":9,"vwap":1549},"2025-11-24",17.53,1056700,{"date":1552,"open":1553,"high":439,"low":1554,"close":421,"change":58,"percent_change":1007,"volume":1555,"transactions":9,"vwap":421},"2025-11-21",17.34,17.24,1229300,{"date":1557,"open":333,"high":370,"low":1558,"close":1559,"change":432,"percent_change":770,"volume":1560,"transactions":9,"vwap":1559},"2025-11-20",17.28,17.3,1495600,{"date":1562,"open":282,"high":331,"low":282,"close":446,"change":344,"percent_change":1391,"volume":1563,"transactions":9,"vwap":446},"2025-11-19",2098100,{"date":1565,"open":1566,"high":282,"low":224,"close":1559,"change":243,"percent_change":131,"volume":1567,"transactions":9,"vwap":1559},"2025-11-18",17.030001,1563000,{"date":1569,"open":431,"high":439,"low":455,"close":464,"change":950,"percent_change":1570,"volume":1571,"transactions":9,"vwap":464},"2025-11-17",-2.5,1412100,{"date":1573,"open":439,"high":370,"low":446,"close":314,"change":382,"percent_change":383,"volume":1574,"transactions":9,"vwap":314},"2025-11-14",1290500,{"date":1576,"open":380,"high":351,"low":1577,"close":331,"change":422,"percent_change":423,"volume":1578,"transactions":9,"vwap":331},"2025-11-13",17.54,1403100,{"date":1580,"open":431,"high":1581,"low":269,"close":301,"change":26,"percent_change":1582,"volume":1583,"transactions":9,"vwap":301},"2025-11-12",17.78,-1.67,1089800,{"date":1585,"open":1586,"high":1530,"low":1528,"close":1536,"change":762,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1536},"2025-11-11",17.99,0.84,1763700,{"date":1590,"open":1591,"high":1530,"low":290,"close":403,"change":272,"percent_change":1592,"volume":1593,"transactions":9,"vwap":403},"2025-11-10",18.07,-0.83,1625800,{"date":1595,"open":304,"high":1536,"low":331,"close":1536,"change":853,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1536},"2025-11-07",1.24,1228700,{"date":1599,"open":1530,"high":1325,"low":351,"close":1581,"change":26,"percent_change":620,"volume":1600,"transactions":9,"vwap":1581},"2025-11-06",1341200,{"date":1602,"open":1536,"high":1603,"low":1604,"close":1530,"change":494,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1530},"2025-11-05",18.11,17.77,0.61,1223600,{"date":1608,"open":1609,"high":1610,"low":403,"close":1611,"change":412,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-11-04",17.87,18.059999,17.97,0.9,1295300,{"date":1615,"open":1581,"high":1534,"low":303,"close":1616,"change":363,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-11-03",17.81,-0.61,1089900,{"date":1620,"open":269,"high":1621,"low":1622,"close":1540,"change":517,"percent_change":1076,"volume":1623,"transactions":9,"vwap":1540},"2025-10-31",18.049999,17.4,1674800,{"date":1625,"open":380,"high":290,"low":431,"close":447,"change":214,"percent_change":1626,"volume":1627,"transactions":9,"vwap":447},"2025-10-30",-0.9,1260800,{"date":1629,"open":1611,"high":1621,"low":1630,"close":290,"change":26,"percent_change":620,"volume":1631,"transactions":9,"vwap":290},"2025-10-29",17.69,1179200,{"date":1633,"open":1536,"high":1634,"low":1586,"close":1621,"change":816,"percent_change":630,"volume":1635,"transactions":9,"vwap":1621},"2025-10-28",18.12,1081600,{"date":1637,"open":373,"high":1611,"low":331,"close":1611,"change":121,"percent_change":518,"volume":1638,"transactions":9,"vwap":1611},"2025-10-27",1190000,{"date":1640,"open":291,"high":1641,"low":333,"close":380,"change":1253,"percent_change":363,"volume":1642,"transactions":9,"vwap":380},"2025-10-24",17.82,804800,{"date":1644,"open":312,"high":290,"low":380,"close":323,"change":136,"percent_change":374,"volume":1645,"transactions":9,"vwap":323},"2025-10-23",849200,{"date":1647,"open":397,"high":1581,"low":421,"close":280,"change":901,"percent_change":1278,"volume":1648,"transactions":9,"vwap":280},"2025-10-22",1053100,{"date":1650,"open":279,"high":291,"low":279,"close":351,"change":889,"percent_change":78,"volume":1651,"transactions":9,"vwap":351},"2025-10-21",1212400,{"date":1653,"open":1622,"high":269,"low":1654,"close":279,"change":853,"percent_change":1655,"volume":1656,"transactions":9,"vwap":279},"2025-10-20",17.31,1.27,895100,{"date":1658,"open":453,"high":293,"low":464,"close":1659,"change":494,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-10-17",17.27,0.64,1195200,{"date":1663,"open":330,"high":1664,"low":473,"close":453,"change":423,"percent_change":1665,"volume":1666,"transactions":9,"vwap":453},"2025-10-16",17.47,-1.32,995300,{"date":1668,"open":314,"high":372,"low":1654,"close":353,"change":609,"percent_change":253,"volume":1669,"transactions":9,"vwap":353},"2025-10-15",1152000,{"date":1671,"open":509,"high":330,"low":509,"close":446,"change":1523,"percent_change":1672,"volume":1673,"transactions":9,"vwap":446},"2025-10-14",1.69,1376500,{"date":1675,"open":576,"high":463,"low":578,"close":464,"change":1406,"percent_change":1676,"volume":1677,"transactions":9,"vwap":464},"2025-10-13",2.57,1585900,{"date":1679,"open":473,"high":1680,"low":1681,"close":481,"change":940,"percent_change":1682,"volume":1683,"transactions":9,"vwap":481},"2025-10-10",17.19,16.63,-2.11,3176800,{"date":1685,"open":372,"high":381,"low":1686,"close":1283,"change":1306,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1283},"2025-10-09",17.040001,-3.67,2737800,{"date":1690,"open":1611,"high":1610,"low":331,"close":397,"change":1091,"percent_change":1691,"volume":1692,"transactions":9,"vwap":397},"2025-10-08",-1.17,1759100,{"date":1694,"open":1326,"high":1695,"low":291,"close":1540,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1540},"2025-10-07",18.32,-0.38,-2.08,1851100,{"date":1700,"open":1701,"high":1339,"low":1702,"close":1326,"change":742,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1326},"2025-10-06",18.45,18.25,-0.54,1156800,{"date":1706,"open":1351,"high":1707,"low":1324,"close":1324,"change":235,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1324},"2025-10-03",18.81,-1.87,961200,{"date":1711,"open":1339,"high":1351,"low":1352,"close":1344,"change":980,"percent_change":714,"volume":1712,"transactions":9,"vwap":1344},"2025-10-02",810200,{"date":1714,"open":1368,"high":1368,"low":1467,"close":1357,"change":26,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1357},"2025-10-01",-1.59,1071500,{"date":1718,"open":1368,"high":1499,"low":1338,"close":1368,"change":405,"percent_change":412,"volume":1719,"transactions":9,"vwap":1368},"2025-09-30",862000,{"date":1721,"open":1722,"high":1722,"low":1445,"close":1429,"change":423,"percent_change":1723,"volume":1461,"transactions":9,"vwap":1429},"2025-09-29",19.17,-1.2,{"date":1725,"open":1726,"high":1727,"low":1490,"close":1728,"change":391,"percent_change":440,"volume":1729,"transactions":9,"vwap":1728},"2025-09-26",19.2,19.25,19.11,650300,{"date":1731,"open":1410,"high":1732,"low":1345,"close":1490,"change":853,"percent_change":155,"volume":1733,"transactions":9,"vwap":1490},"2025-09-25",19.16,1003100,{"date":1735,"open":1736,"high":1727,"low":1345,"close":1429,"change":1153,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1429},"2025-09-24",19.15,-1.46,1337000,{"date":1740,"open":1741,"high":1742,"low":1736,"close":1732,"change":343,"percent_change":465,"volume":1743,"transactions":9,"vwap":1732},"2025-09-23",19.19,19.38,753700,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1747,"change":1696,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-09-22",19.46,19.14,-1.95,870100,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":243,"percent_change":167,"volume":1756,"transactions":9,"vwap":1755},"2025-09-19",19.4,19.55,19.31,19.52,1383600,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":204,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-09-18",19.3,19.37,19.23,19.35,0.68,1134700,{"date":1766,"open":1728,"high":1767,"low":1728,"close":1768,"change":465,"percent_change":817,"volume":1769,"transactions":9,"vwap":1768},"2025-09-17",19.39,19.22,769600,{"date":1771,"open":30,"high":1761,"low":1486,"close":1772,"change":833,"percent_change":25,"volume":1773,"transactions":9,"vwap":1772},"2025-09-16",19.12,852100,{"date":1775,"open":1776,"high":1777,"low":1778,"close":30,"change":1265,"percent_change":1715,"volume":1779,"transactions":9,"vwap":30},"2025-09-15",19.45,19.49,19.09,1152600,{"date":1781,"open":1782,"high":1783,"low":1767,"close":1784,"change":382,"percent_change":546,"volume":1785,"transactions":9,"vwap":1784},"2025-09-12",19.51,19.62,19.44,729800,{"date":1787,"open":1762,"high":1788,"low":1762,"close":1789,"change":172,"percent_change":827,"volume":1790,"transactions":9,"vwap":1789},"2025-09-11",19.54,19.53,707600,{"date":1792,"open":1752,"high":1784,"low":1793,"close":1794,"change":391,"percent_change":440,"volume":1795,"transactions":9,"vwap":1794},"2025-09-10",19.28,19.33,725500,{"date":1797,"open":1767,"high":1798,"low":1799,"close":1800,"change":911,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-09-09",19.42,19.27,19.32,-0.67,702300,{"date":1804,"open":1768,"high":1805,"low":1732,"close":1776,"change":853,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1776},"2025-09-08",19.48,1.14,1059900,{"date":1809,"open":1742,"high":1784,"low":30,"close":1761,"change":1065,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1761},"2025-09-05",-0.72,1006800,{"date":1813,"open":1754,"high":1742,"low":1768,"close":1760,"change":580,"percent_change":562,"volume":1814,"transactions":9,"vwap":1760},"2025-09-04",541600,{"date":1816,"open":1754,"high":1752,"low":1817,"close":1759,"change":609,"percent_change":214,"volume":1818,"transactions":9,"vwap":1759},"2025-09-03",19.18,660300,{"date":1820,"open":1752,"high":1777,"low":1761,"close":1794,"change":569,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1794},"2025-09-02",-0.97,914000,{"date":1824,"open":1776,"high":1825,"low":1776,"close":1755,"change":136,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1755},"2025-08-29",19.57,0.46,662600,{"date":1829,"open":1776,"high":1776,"low":1830,"close":1831,"change":405,"percent_change":762,"volume":1832,"transactions":9,"vwap":1831},"2025-08-28",19.34,19.43,711400,{"date":1834,"open":1799,"high":1831,"low":1727,"close":1752,"change":136,"percent_change":1214,"volume":1835,"transactions":9,"vwap":1752},"2025-08-27",689200,{"date":1837,"open":1505,"high":1800,"low":1430,"close":1754,"change":284,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1754},"2025-08-26",1.21,566700,{"date":1841,"open":1793,"high":1793,"low":1505,"close":1505,"change":272,"percent_change":970,"volume":1842,"transactions":9,"vwap":1505},"2025-08-25",666900,{"date":1844,"open":1817,"high":1742,"low":1732,"close":1761,"change":816,"percent_change":581,"volume":1845,"transactions":9,"vwap":1761},"2025-08-22",975600,{"date":1847,"open":1490,"high":1817,"low":1430,"close":1736,"change":343,"percent_change":465,"volume":1848,"transactions":9,"vwap":1736},"2025-08-21",717700,{"date":1850,"open":1732,"high":1761,"low":1434,"close":30,"change":609,"percent_change":214,"volume":1851,"transactions":9,"vwap":30},"2025-08-20",915500,{"date":1853,"open":1490,"high":1854,"low":1490,"close":1732,"change":440,"percent_change":699,"volume":1855,"transactions":9,"vwap":1732},"2025-08-19",19.26,1406100,{"date":1857,"open":1495,"high":1736,"low":1430,"close":1728,"change":440,"percent_change":699,"volume":1858,"transactions":9,"vwap":1728},"2025-08-18",1116100,{"date":1860,"open":1800,"high":1794,"low":1499,"close":1861,"change":659,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-08-15",19.059999,-1.5,1007200,{"date":1865,"open":1762,"high":1777,"low":1754,"close":1762,"change":382,"percent_change":546,"volume":1866,"transactions":9,"vwap":1762},"2025-08-14",1052200,{"date":1868,"open":1759,"high":1784,"low":1726,"close":1784,"change":172,"percent_change":1007,"volume":1869,"transactions":9,"vwap":1784},"2025-08-13",1080500,{"date":1871,"open":1872,"high":1727,"low":1410,"close":1873,"change":569,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-08-12",18.85,19.24,-0.98,1280500,{"date":1877,"open":1878,"high":182,"low":1879,"close":1831,"change":234,"percent_change":1265,"volume":1880,"transactions":9,"vwap":1831},"2025-08-11",19.5,19.36,1887600,{"date":1882,"open":1776,"high":1755,"low":1830,"close":1777,"change":243,"percent_change":167,"volume":1883,"transactions":9,"vwap":1777},"2025-08-08",1288700,{"date":1885,"open":1878,"high":1886,"low":1759,"close":1800,"change":194,"percent_change":1278,"volume":1887,"transactions":9,"vwap":1800},"2025-08-07",19.58,1268200,{"date":1889,"open":1878,"high":1890,"low":1746,"close":1755,"change":405,"percent_change":762,"volume":1891,"transactions":9,"vwap":1755},"2025-08-06",19.59,898200,{"date":1893,"open":1776,"high":1789,"low":1726,"close":1777,"change":204,"percent_change":162,"volume":1894,"transactions":9,"vwap":1777},"2025-08-05",954800,{"date":1896,"open":1722,"high":1878,"low":1490,"close":1879,"change":77,"percent_change":1000,"volume":1897,"transactions":9,"vwap":1879},"2025-08-04",1357000,{"date":1899,"open":1390,"high":1726,"low":1344,"close":1736,"change":588,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1736},"2025-08-01",2.08,1875300,{"date":1903,"open":1495,"high":1505,"low":1399,"close":1351,"change":272,"percent_change":1318,"volume":1904,"transactions":9,"vwap":1351},"2025-07-31",1424100,{"date":1906,"open":1727,"high":1793,"low":1436,"close":1368,"change":659,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1368},"2025-07-30",-1.51,1187400,{"date":1910,"open":1817,"high":1768,"low":1500,"close":1726,"change":136,"percent_change":1214,"volume":1911,"transactions":9,"vwap":1726},"2025-07-29",1318000,{"date":1913,"open":1784,"high":1776,"low":1728,"close":1728,"change":801,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1728},"2025-07-28",-1.7,970500,{"date":1917,"open":1918,"high":1918,"low":1830,"close":1784,"change":391,"percent_change":440,"volume":1919,"transactions":9,"vwap":1784},"2025-07-25",19.47,605400,{"date":1921,"open":1878,"high":1922,"low":1798,"close":1831,"change":25,"percent_change":808,"volume":1923,"transactions":9,"vwap":1831},"2025-07-24",19.65,917000,{"date":1925,"open":1800,"high":1777,"low":1793,"close":1805,"change":853,"percent_change":1806,"volume":1926,"transactions":9,"vwap":1805},"2025-07-23",815100,{"date":1928,"open":1772,"high":1754,"low":1778,"close":1854,"change":980,"percent_change":111,"volume":1929,"transactions":9,"vwap":1854},"2025-07-22",791400,{"date":1931,"open":1776,"high":1776,"low":1778,"close":1772,"change":1091,"percent_change":917,"volume":1932,"transactions":9,"vwap":1772},"2025-07-21",1127700,{"date":1934,"open":1784,"high":1755,"low":1793,"close":1794,"change":742,"percent_change":383,"volume":1935,"transactions":9,"vwap":1794},"2025-07-18",1075700,{"date":1937,"open":1873,"high":1831,"low":1768,"close":1831,"change":77,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1831},"2025-07-17",1.09,1018700,{"date":1941,"open":1495,"high":1768,"low":1436,"close":1768,"change":305,"percent_change":179,"volume":1942,"transactions":9,"vwap":1768},"2025-07-16",933100,{"date":1944,"open":1384,"high":1736,"low":1369,"close":1430,"change":816,"percent_change":581,"volume":1945,"transactions":9,"vwap":1430},"2025-07-15",1328100,{"date":1947,"open":1368,"high":1948,"low":1373,"close":1384,"change":391,"percent_change":440,"volume":1949,"transactions":9,"vwap":1384},"2025-07-14",19.02,1067900,{"date":1951,"open":1353,"high":1390,"low":1330,"close":1369,"change":172,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1369},"2025-07-11",1.07,962000,{"date":1955,"open":1425,"high":1345,"low":1425,"close":1399,"change":58,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1399},"2025-07-10",0.97,835200,{"date":1959,"open":71,"high":1358,"low":1701,"close":1339,"change":405,"percent_change":412,"volume":1960,"transactions":9,"vwap":1339},"2025-07-09",603200,{"date":1962,"open":1468,"high":71,"low":1468,"close":1333,"change":136,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1333},"2025-07-08",0.49,888900,{"date":1966,"open":1374,"high":1340,"low":1967,"close":1468,"change":253,"percent_change":1347,"volume":1968,"transactions":9,"vwap":1468},"2025-07-07",18.33,1096000,{"date":1970,"open":71,"high":1479,"low":1352,"close":1357,"change":343,"percent_change":494,"volume":1971,"transactions":9,"vwap":1357},"2025-07-03",586800,{"date":1973,"open":1701,"high":71,"low":1332,"close":1411,"change":484,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1411},"2025-07-02",1.36,1380400,{"date":1977,"open":1978,"high":1460,"low":1979,"close":1332,"change":225,"percent_change":517,"volume":1980,"transactions":9,"vwap":1332},"2025-07-01",18.27,18.23,1315700,{"date":1982,"open":1317,"high":1459,"low":1316,"close":1983,"change":980,"percent_change":205,"volume":1984,"transactions":9,"vwap":1983},"2025-06-30",18.28,865000,{"date":1986,"open":1987,"high":1988,"low":1535,"close":1317,"change":609,"percent_change":253,"volume":1989,"transactions":9,"vwap":1317},"2025-06-27",18.2,18.29,688500,{"date":1991,"open":1536,"high":1992,"low":1993,"close":1994,"change":77,"percent_change":155,"volume":1995,"transactions":9,"vwap":1994},"2025-06-26",18.22,17.96,18.17,958100,{"date":1997,"open":1634,"high":1529,"low":1541,"close":1993,"change":432,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1993},"2025-06-25",-0.66,782000,{"date":2001,"open":2002,"high":1603,"low":302,"close":1530,"change":17,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1530},"2025-06-24",17.95,1.57,935900,{"date":2006,"open":2002,"high":2007,"low":447,"close":291,"change":1091,"percent_change":1691,"volume":2008,"transactions":9,"vwap":291},"2025-06-23",18.02,1044700,{"date":2010,"open":2011,"high":1325,"low":2011,"close":2012,"change":833,"percent_change":234,"volume":2013,"transactions":9,"vwap":2012},"2025-06-20",17.94,18.01,836000,{"date":2015,"open":1581,"high":1530,"low":1581,"close":2007,"change":853,"percent_change":1596,"volume":2016,"transactions":9,"vwap":2007},"2025-06-18",887100,{"date":2018,"open":290,"high":404,"low":429,"close":291,"change":315,"percent_change":2019,"volume":2020,"transactions":9,"vwap":291},"2025-06-17",-0.39,684000,{"date":2022,"open":1634,"high":1415,"low":2023,"close":1609,"change":363,"percent_change":1617,"volume":2024,"transactions":9,"vwap":1609},"2025-06-16",17.83,856400,{"date":2026,"open":2011,"high":1610,"low":302,"close":2027,"change":911,"percent_change":1810,"volume":2028,"transactions":9,"vwap":2027},"2025-06-13",17.98,725700,{"date":2030,"open":1536,"high":1994,"low":1540,"close":1603,"change":405,"percent_change":243,"volume":2031,"transactions":9,"vwap":1603},"2025-06-12",745400,{"date":2033,"open":1530,"high":1420,"low":1586,"close":1530,"change":440,"percent_change":17,"volume":2034,"transactions":9,"vwap":1530},"2025-06-11",1202100,{"date":2036,"open":1325,"high":1529,"low":2012,"close":1535,"change":422,"percent_change":354,"volume":2037,"transactions":9,"vwap":1535},"2025-06-10",1445200,{"date":2039,"open":1987,"high":2040,"low":1621,"close":1591,"change":315,"percent_change":2019,"volume":2041,"transactions":9,"vwap":1591},"2025-06-09",18.26,1164800,{"date":2043,"open":1536,"high":1994,"low":1536,"close":1317,"change":1247,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1317},"2025-06-06",1.51,933700,{"date":2047,"open":304,"high":302,"low":301,"close":1609,"change":762,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1609},"2025-06-05",0.85,927900,{"date":2051,"open":351,"high":1604,"low":331,"close":373,"change":1040,"percent_change":1040,"volume":2052,"transactions":9,"vwap":373},"2025-06-04",825500,{"date":2054,"open":380,"high":429,"low":2055,"close":373,"change":762,"percent_change":2048,"volume":2056,"transactions":9,"vwap":373},"2025-06-03",17.46,852900,{"date":2058,"open":1549,"high":350,"low":330,"close":314,"change":234,"percent_change":146,"volume":2059,"transactions":9,"vwap":314},"2025-06-02",911000,{"date":2061,"open":1622,"high":303,"low":553,"close":381,"change":172,"percent_change":2062,"volume":2063,"transactions":9,"vwap":381},"2025-05-30",1.15,1306700,{"date":2065,"open":312,"high":303,"low":353,"close":332,"change":354,"percent_change":355,"volume":2066,"transactions":9,"vwap":332},"2025-05-29",1444100,{"date":2068,"open":301,"high":429,"low":312,"close":312,"change":422,"percent_change":423,"volume":2069,"transactions":9,"vwap":312},"2025-05-28",1537100,{"date":2071,"open":269,"high":1630,"low":282,"close":1630,"change":1523,"percent_change":1274,"volume":2072,"transactions":9,"vwap":1630},"2025-05-27",1314500,{"date":2074,"open":464,"high":1664,"low":473,"close":1622,"change":136,"percent_change":817,"volume":2075,"transactions":9,"vwap":1622},"2025-05-23",987900,{"date":2077,"open":2078,"high":342,"low":1559,"close":1654,"change":1253,"percent_change":432,"volume":2079,"transactions":9,"vwap":1654},"2025-05-22",17.32,945600,{"date":2081,"open":304,"high":291,"low":293,"close":293,"change":1311,"percent_change":2082,"volume":2083,"transactions":9,"vwap":293},"2025-05-21",-2.97,1264500,{"date":2085,"open":1604,"high":404,"low":370,"close":1528,"change":833,"percent_change":234,"volume":2086,"transactions":9,"vwap":1528},"2025-05-20",1622400,{"date":2088,"open":370,"high":2002,"low":323,"close":1609,"change":580,"percent_change":588,"volume":2089,"transactions":9,"vwap":1609},"2025-05-19",1785100,{"date":2091,"open":397,"high":1528,"low":350,"close":291,"change":172,"percent_change":1806,"volume":2092,"transactions":9,"vwap":291},"2025-05-16",1317400,{"date":2094,"open":312,"high":1581,"low":269,"close":372,"change":422,"percent_change":423,"volume":2095,"transactions":9,"vwap":372},"2025-05-15",1645400,{"date":2097,"open":301,"high":1604,"low":1664,"close":323,"change":315,"percent_change":316,"volume":2098,"transactions":9,"vwap":323},"2025-05-14",1830200,{"date":2100,"open":282,"high":397,"low":542,"close":397,"change":363,"percent_change":364,"volume":2101,"transactions":9,"vwap":397},"2025-05-13",3397400,{"date":2103,"open":411,"high":1610,"low":373,"close":1641,"change":324,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1641},"2025-05-12",1.95,2566800,{"date":2107,"open":350,"high":1630,"low":268,"close":421,"change":363,"percent_change":743,"volume":2108,"transactions":9,"vwap":421},"2025-05-09",1255200,{"date":2110,"open":2055,"high":303,"low":282,"close":447,"change":1109,"percent_change":2111,"volume":2112,"transactions":9,"vwap":447},"2025-05-08",1.79,1311900,{"date":2114,"open":279,"high":314,"low":1659,"close":1558,"change":569,"percent_change":917,"volume":2115,"transactions":9,"vwap":1558},"2025-05-07",1302200,{"date":2117,"open":421,"high":323,"low":353,"close":1664,"change":833,"percent_change":234,"volume":2118,"transactions":9,"vwap":1664},"2025-05-06",1243300,{"date":2120,"open":381,"high":1630,"low":330,"close":421,"change":253,"percent_change":503,"volume":2121,"transactions":9,"vwap":421},"2025-05-05",1205500,{"date":2123,"open":314,"high":1535,"low":342,"close":312,"change":214,"percent_change":1626,"volume":2124,"transactions":9,"vwap":312},"2025-05-02",1789300,{"date":2126,"open":2011,"high":2127,"low":291,"close":1616,"change":382,"percent_change":535,"volume":2128,"transactions":9,"vwap":1616},"2025-05-01",18.13,1270800,{"date":2130,"open":1536,"high":2007,"low":1630,"close":302,"change":261,"percent_change":2131,"volume":2132,"transactions":9,"vwap":302},"2025-04-30",-1.38,1182200,{"date":2134,"open":1317,"high":1987,"low":2135,"close":1529,"change":225,"percent_change":517,"volume":2136,"transactions":9,"vwap":1529},"2025-04-29",17.79,1116000,{"date":2138,"open":1540,"high":1325,"low":1540,"close":1316,"change":58,"percent_change":244,"volume":2139,"transactions":9,"vwap":1316},"2025-04-28",654800,{"date":2141,"open":403,"high":2012,"low":2023,"close":2142,"change":1253,"percent_change":363,"volume":2143,"transactions":9,"vwap":2142},"2025-04-25",17.91,922300,{"date":2145,"open":333,"high":2002,"low":280,"close":404,"change":1109,"percent_change":2146,"volume":2147,"transactions":9,"vwap":404},"2025-04-24",1.76,709800,{"date":186,"open":301,"high":404,"low":431,"close":380,"change":545,"percent_change":2149,"volume":2150,"transactions":9,"vwap":380},-0.45,972700]