[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IRT":3,"homepage-market-summary":35,"stock-historical-IRT":175},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"IRT","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},"Independence Realty Trust Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Independence Realty Trust Inc is a real estate investment trust (REIT) that acquires, owns, operates, improves and manages multifamily apartment communities across non-gateway U.S. markets. It owns and operates multifamily apartment properties, across non-gateway U.S markets, including Atlanta, Columbus, Dallas, Denver, Houston, Indianapolis, Nashville, Oklahoma City, Raleigh-Durham, and Tampa. The company is focused on gaining scale within key amenity-rich submarkets that offer school districts, retail, and various employment centers.","904","Philadelphia, PA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.8913,0.72,"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},14.72,14.44,14.775,14.42,14.51,0.21,1.45,4334648.354119,21449,14.69,17.79,14.34,2906391.805273769,11,3306,{"status":36,"indices":37,"watchlist":79,"sectors":101,"benchmarks":155},"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":25,"pct_change":77,"is_up":44,"sparkline":78,"date":5},"VIX","CBOE VIX",15.52,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":44,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":14,"sparkline":93,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":44,"sparkline":100,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[102,107,112,116,121,126,131,136,141,146,150],{"name":103,"etf":104,"change":105,"price":106,"is_up":44},"Technology","XLK",0.56,200.93,{"name":108,"etf":109,"change":110,"price":111,"is_up":44},"Financials","XLF",0.73,53.88,{"name":113,"etf":114,"change":17,"price":115,"is_up":44},"Healthcare","XLV",167.37,{"name":117,"etf":118,"change":119,"price":120,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":122,"etf":123,"change":124,"price":125,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":127,"etf":128,"change":129,"price":130,"is_up":44},"Energy","XLE",0.99,63.44,{"name":132,"etf":133,"change":134,"price":135,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":137,"etf":138,"change":139,"price":140,"is_up":44},"Materials","XLB",1.31,49.5,{"name":142,"etf":143,"change":144,"price":145,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":147,"etf":148,"change":119,"price":149,"is_up":44},"Utilities","XLU",39.97,{"name":151,"etf":152,"change":153,"price":154,"is_up":44},"Comm Services","XLC",1.17,111.61,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":162,"name":163,"price":164,"change":165,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":167,"name":168,"price":169,"change":170,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":172,"name":173,"price":174,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":180,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},19.94,2759642,1007269243.123716,-24.86,"2025-04-23",[186,187,197,207,218,227,237,247,255,266,275,284,295,306,315,326,336,344,352,362,370,380,390,401,410,419,428,436,446,455,466,474,483,493,503,513,522,531,540,547,557,566,575,583,593,603,611,621,629,639,648,656,662,671,678,685,692,699,703,709,715,720,726,733,738,744,750,757,762,766,771,776,781,787,794,802,808,814,820,823,829,833,837,840,845,850,858,864,870,874,878,884,889,893,897,901,905,910,914,918,924,927,931,935,938,941,945,949,953,958,961,965,970,976,983,990,996,1000,1005,1011,1016,1021,1025,1032,1039,1044,1048,1054,1061,1065,1069,1074,1079,1085,1090,1094,1098,1103,1108,1114,1119,1123,1128,1131,1135,1139,1143,1147,1150,1154,1157,1160,1166,1170,1174,1178,1181,1184,1187,1191,1194,1199,1204,1208,1213,1217,1220,1223,1227,1231,1234,1237,1241,1246,1249,1252,1255,1259,1264,1269,1273,1277,1280,1286,1292,1298,1304,1311,1317,1323,1329,1333,1340,1346,1351,1356,1360,1365,1368,1372,1376,1380,1383,1386,1389,1393,1396,1399,1403,1407,1411,1415,1419,1423,1426,1430,1433,1437,1440,1444,1447,1451,1455,1458,1461,1465,1468,1472,1477,1480,1485,1490,1495,1500,1505,1510,1515,1518,1521,1524,1528,1531,1535,1538,1542,1545,1548,1552,1556,1560,1564,1567,1570,1574,1577,1580,1583,1587,1591,1595,1598,1601,1605,1609,1612,1615,1619,1625,1631,1638,1645,1650,1657,1664,1668,1673,1680,1685,1689,1695,1698,1702,1706,1709,1714,1718,1722,1727,1730,1733,1737,1741,1746,1750,1754,1757,1760,1764,1768,1772,1776,1779,1783,1786,1789,1793,1796,1799,1803,1807,1810,1813,1817,1820,1823,1827,1830,1834,1837,1840,1844,1849,1854,1858,1862,1865,1869,1875,1880,1886,1893,1898,1904,1909,1915,1920,1926,1932,1935,1941,1945,1949,1954,1959,1964,1971,1979,1986,1994,2001,2006,2011,2017,2023,2028,2034,2040,2045,2051,2057,2064,2069,2074,2079,2082],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-02",14.59,14.65,14.38,0.01,0.07,5296631.505095,29475,14.4794,{"date":198,"open":199,"high":200,"low":31,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",14.47,14.545,14.5,-0.03,-0.21,4555856.195252,31685,14.4581,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",14.78,14.83,14.445,14.53,-0.3,-2.02,5282226.244696,26534,14.5488,{"date":219,"open":220,"high":221,"low":222,"close":210,"change":223,"percent_change":165,"volume":224,"transactions":225,"vwap":226},"2026-09-29",14.76,15.08,14.6,0.13,5276694.963944,32398,14.7847,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":193,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",14.68,14.785,14.49,14.7,0.48,4052120.779404,25263,14.6731,{"date":238,"open":239,"high":29,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",14.57,14.46,14.63,0.02,0.14,3162949.352172,18614,14.602,{"date":248,"open":241,"high":20,"low":249,"close":250,"change":251,"percent_change":25,"volume":252,"transactions":253,"vwap":254},"2026-09-24",14.525,14.61,0.03,4192927.155678,26197,14.6023,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",14.66,14.75,14.55,14.58,-0.18,-1.22,2292523.87191,16781,14.5968,{"date":267,"open":268,"high":269,"low":222,"close":220,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",14.73,14.905,0.1,0.68,3154815.785684,19501,14.7845,{"date":276,"open":277,"high":278,"low":279,"close":257,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":20},"2026-09-21",14.84,14.85,14.655,-0.13,-0.88,2275860.391059,20303,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",14.995,15.035,14.77,14.79,-0.26,-1.73,4346873.16425,21444,14.8374,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",15,15.22,14.97,15.05,0.11,0.74,3566220.969759,29643,15.1012,{"date":307,"open":308,"high":298,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",15.15,14.94,-0.23,-1.52,3932778.022678,23078,15.0529,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",15.33,15.43,15.165,15.17,-0.17,-1.11,4160934.447956,23650,15.2223,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":129,"volume":333,"transactions":334,"vwap":335},"2026-09-14",15.26,15.38,15.02,15.34,0.15,4174897.413138,26189,15.2672,{"date":337,"open":331,"high":338,"low":319,"close":339,"change":340,"percent_change":290,"volume":341,"transactions":342,"vwap":343},"2026-09-11",15.48,15.19,-0.04,4173922.278152,27695,15.2779,{"date":345,"open":346,"high":346,"low":297,"close":347,"change":348,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",15.32,15.23,0,6268670.844499,37516,15.139,{"date":353,"open":354,"high":355,"low":356,"close":347,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",15.62,15.77,14.99,-0.68,-4.27,12997891.356687,79760,15.2866,{"date":363,"open":364,"high":364,"low":365,"close":365,"change":261,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",16.22,15.91,-1.12,2351421.858837,16873,16.0035,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":340,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",16.01,16.28,15.96,16.09,-0.25,1564991.47906,14393,16.1824,{"date":381,"open":382,"high":383,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",16.47,16.49,16.13,-0.19,-1.16,1709007.07311,13706,16.2193,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",16.36,16.455,16.125,16.32,0.05,0.31,1735749.75655,17098,16.3273,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":134,"percent_change":105,"volume":407,"transactions":408,"vwap":409},"2026-09-01",16.16,16.3,16.128,16.27,2495938.444329,13243,16.2257,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":280,"percent_change":91,"volume":416,"transactions":417,"vwap":418},"2026-08-31",16.23,16.24,16.08,16.18,2883961.223731,13520,16.1767,{"date":420,"open":382,"high":421,"low":404,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",16.505,16.31,-0.09,-0.55,2124984.481603,14691,16.3843,{"date":429,"open":430,"high":430,"low":431,"close":431,"change":203,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",16.82,16.4,-1.26,3137395.651555,17504,16.4234,{"date":437,"open":438,"high":439,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",16.74,16.885,16.61,-0.08,-0.48,2520680.966837,14728,16.6539,{"date":447,"open":448,"high":448,"low":449,"close":450,"change":385,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",17.05,16.68,16.69,-1.13,1206476.660891,11169,16.7556,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",16.87,16.96,16.66,16.88,0.29,1.75,1296848.984127,12677,16.8431,{"date":467,"open":459,"high":468,"low":469,"close":470,"change":340,"percent_change":92,"volume":471,"transactions":472,"vwap":473},"2026-08-21",16.75,16.46,16.59,1163334.520341,10508,16.6134,{"date":475,"open":476,"high":477,"low":476,"close":478,"change":192,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",16.5,16.785,16.63,0.06,1192436.542855,11912,16.6727,{"date":484,"open":383,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",16.675,16.35,16.62,0.24,1.47,1414599.491705,13150,16.5777,{"date":494,"open":495,"high":496,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",16.8,16.98,16.38,-0.29,-1.74,2400261.340218,20214,16.4993,{"date":504,"open":505,"high":458,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",16.91,16.585,16.67,-0.36,-2.11,2382425.851332,17865,16.6888,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":251,"percent_change":58,"volume":519,"transactions":520,"vwap":521},"2026-08-14",17.02,17.15,16.7837,17.03,1961448.804345,13472,17.0225,{"date":523,"open":460,"high":524,"low":525,"close":526,"change":25,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",17.195,16.845,17,1.25,2792043.247517,17555,17.046,{"date":532,"open":533,"high":525,"low":534,"close":535,"change":243,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",16.58,16.535,16.79,0.84,2691705.043624,16859,16.7514,{"date":541,"open":459,"high":542,"low":440,"close":543,"change":441,"percent_change":442,"volume":544,"transactions":545,"vwap":546},"2026-08-11",16.84,16.65,2647042.100871,14372,16.6686,{"date":548,"open":516,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",17.2,16.685,16.73,-0.53,-3.07,2321037.647946,19289,16.7763,{"date":558,"open":496,"high":559,"low":457,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",17.35,17.26,0.28,1.65,2773751.007286,18749,17.2414,{"date":567,"open":560,"high":568,"low":569,"close":496,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-06",17.33,16.935,-0.11,-0.64,3017504.049169,23122,17.0255,{"date":576,"open":577,"high":577,"low":578,"close":579,"change":251,"percent_change":58,"volume":580,"transactions":581,"vwap":582},"2026-08-05",17.32,16.995,17.09,4248287.279585,27938,17.0939,{"date":584,"open":526,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",17.125,16.52,17.06,0.3,1.79,7763845.411553,36295,16.9603,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":223,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-03",16.7,16.925,16.57,16.76,0.78,3060751.004514,23467,16.7221,{"date":604,"open":605,"high":507,"low":606,"close":478,"change":607,"percent_change":508,"volume":608,"transactions":609,"vwap":610},"2026-07-31",16.6,16.405,-0.06,2833679.160991,20751,16.602,{"date":612,"open":613,"high":614,"low":615,"close":450,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-30",16.81,16.85,16.335,-0.2,-1.18,5207727.551162,32719,16.555,{"date":622,"open":551,"high":623,"low":543,"close":624,"change":170,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-29",16.92,16.89,1.2,2214729.247629,20079,16.8341,{"date":630,"open":631,"high":632,"low":633,"close":450,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-28",16.44,16.835,16.436,0.27,1.64,2098250.38828,19479,16.7279,{"date":640,"open":641,"high":595,"low":642,"close":643,"change":385,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-27",16.53,16.37,16.42,-1.14,1956683.824546,17299,16.4708,{"date":649,"open":631,"high":650,"low":651,"close":440,"change":25,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-24",16.625,16.41,1.28,1905364.931164,16615,16.5724,{"date":657,"open":373,"high":658,"low":373,"close":431,"change":396,"percent_change":397,"volume":659,"transactions":660,"vwap":661},"2026-07-23",16.545,1351852.57634,15718,16.4014,{"date":663,"open":664,"high":605,"low":665,"close":486,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-22",16.51,16.275,-0.12,-0.73,1620261.494052,15730,16.3803,{"date":672,"open":631,"high":673,"low":674,"close":382,"change":202,"percent_change":261,"volume":675,"transactions":676,"vwap":677},"2026-07-21",16.54,16.365,2227301.804304,17572,16.4565,{"date":679,"open":533,"high":551,"low":680,"close":476,"change":666,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-20",16.475,-0.72,1524819.125625,13393,16.5308,{"date":686,"open":687,"high":688,"low":664,"close":487,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":487},"2026-07-17",16.99,17.1,-0.35,-2.06,1713400,{"date":693,"open":694,"high":515,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-16",16.33,16.97,0.51,3.1,5928600,{"date":700,"open":459,"high":450,"low":497,"close":469,"change":423,"percent_change":701,"volume":702,"transactions":9,"vwap":469},"2026-07-15",-0.54,2274900,{"date":704,"open":695,"high":705,"low":706,"close":706,"change":498,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-07-14",17.08,16.55,-1.72,2547000,{"date":710,"open":711,"high":687,"low":712,"close":542,"change":270,"percent_change":713,"volume":714,"transactions":9,"vwap":542},"2026-07-13",16.83,16.72,0.6,2580100,{"date":716,"open":598,"high":717,"low":487,"close":438,"change":242,"percent_change":718,"volume":719,"transactions":9,"vwap":438},"2026-07-10",16.86,0.12,1138200,{"date":721,"open":623,"high":695,"low":722,"close":712,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":712},"2026-07-09",16.71,-0.14,-0.83,1420300,{"date":727,"open":728,"high":729,"low":542,"close":717,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":717},"2026-07-08",17.27,17.45,-0.49,-2.82,3132500,{"date":734,"open":559,"high":735,"low":736,"close":559,"change":170,"percent_change":153,"volume":737,"transactions":9,"vwap":559},"2026-07-07",17.7,17.31,2708500,{"date":739,"open":740,"high":741,"low":579,"close":516,"change":261,"percent_change":742,"volume":743,"transactions":9,"vwap":516},"2026-07-06",17.18,17.28,-1.04,1949000,{"date":745,"open":746,"high":747,"low":579,"close":568,"change":748,"percent_change":129,"volume":749,"transactions":9,"vwap":568},"2026-07-02",17.25,17.37,0.17,2667400,{"date":751,"open":468,"high":752,"low":449,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-01",17.19,17.16,0.47,2.82,3159100,{"date":758,"open":712,"high":430,"low":470,"close":450,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":450},"2026-06-30",-0.1,-0.6,3396200,{"date":763,"open":542,"high":460,"low":487,"close":535,"change":666,"percent_change":764,"volume":765,"transactions":9,"vwap":535},"2026-06-29",-0.71,2731500,{"date":767,"open":551,"high":768,"low":450,"close":505,"change":332,"percent_change":769,"volume":770,"transactions":9,"vwap":505},"2026-06-26",17.030001,0.89,8042300,{"date":772,"open":673,"high":614,"low":586,"close":598,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":598},"2026-06-25",0.25,1.51,2037100,{"date":777,"open":778,"high":533,"low":778,"close":664,"change":488,"percent_change":779,"volume":780,"transactions":9,"vwap":664},"2026-06-24",16.21,1.48,3208600,{"date":782,"open":783,"high":395,"low":375,"close":406,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":406},"2026-06-23",16.19,0.26,1.62,4146300,{"date":788,"open":789,"high":790,"low":791,"close":372,"change":792,"percent_change":625,"volume":793,"transactions":9,"vwap":372},"2026-06-22",15.76,16.15,15.66,0.19,3314200,{"date":795,"open":796,"high":790,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-18",16.02,15.73,15.82,-0.16,-1,5483800,{"date":803,"open":651,"high":476,"low":365,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-17",15.98,-0.5,-3.03,2731600,{"date":809,"open":459,"high":598,"low":810,"close":811,"change":570,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-16",16.34,16.48,-0.66,1587800,{"date":815,"open":438,"high":542,"low":816,"close":470,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":470},"2026-06-15",16.56,-0.28,-1.66,2927300,{"date":821,"open":711,"high":458,"low":598,"close":457,"change":243,"percent_change":536,"volume":822,"transactions":9,"vwap":457},"2026-06-12",2016500,{"date":824,"open":825,"high":826,"low":459,"close":551,"change":376,"percent_change":827,"volume":828,"transactions":9,"vwap":551},"2026-06-11",17.01,17.12,-1.47,3054200,{"date":830,"open":526,"high":740,"low":831,"close":496,"change":479,"percent_change":119,"volume":832,"transactions":9,"vwap":496},"2026-06-10",16.94,4378000,{"date":834,"open":712,"high":526,"low":440,"close":623,"change":773,"percent_change":835,"volume":836,"transactions":9,"vwap":623},"2026-06-09",1.5,4068200,{"date":838,"open":543,"high":614,"low":487,"close":507,"change":396,"percent_change":588,"volume":839,"transactions":9,"vwap":507},"2026-06-08",3712300,{"date":841,"open":641,"high":842,"low":383,"close":487,"change":843,"percent_change":233,"volume":844,"transactions":9,"vwap":487},"2026-06-05",16.78,0.08,2880100,{"date":846,"open":383,"high":605,"low":847,"close":673,"change":397,"percent_change":848,"volume":849,"transactions":9,"vwap":673},"2026-06-04",16.29,1.91,4108500,{"date":851,"open":852,"high":853,"low":854,"close":412,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":412},"2026-06-03",15.71,16.25,15.68,0.39,2.46,2165400,{"date":859,"open":372,"high":860,"low":789,"close":861,"change":862,"percent_change":280,"volume":863,"transactions":9,"vwap":861},"2026-06-02",16.059999,15.84,-0.02,2646600,{"date":865,"open":790,"high":395,"low":355,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-01",15.86,-0.37,-2.28,3066700,{"date":871,"open":392,"high":643,"low":384,"close":412,"change":203,"percent_change":872,"volume":873,"transactions":9,"vwap":412},"2026-05-29",-1.28,3724700,{"date":875,"open":811,"high":816,"low":643,"close":631,"change":876,"percent_change":213,"volume":877,"transactions":9,"vwap":631},"2026-05-28",-0.05,3605000,{"date":879,"open":880,"high":438,"low":382,"close":383,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":383},"2026-05-27",16.64,-0.15,-0.9,3148300,{"date":885,"open":535,"high":831,"low":478,"close":880,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":880},"2026-05-26",-0.22,-1.3,2192300,{"date":890,"open":717,"high":623,"low":478,"close":717,"change":193,"percent_change":891,"volume":892,"transactions":9,"vwap":717},"2026-05-22",0.42,2902700,{"date":894,"open":487,"high":542,"low":497,"close":535,"change":134,"percent_change":895,"volume":896,"transactions":9,"vwap":535},"2026-05-21",0.54,3061600,{"date":898,"open":476,"high":468,"low":651,"close":595,"change":170,"percent_change":899,"volume":900,"transactions":9,"vwap":595},"2026-05-20",1.21,3488900,{"date":902,"open":778,"high":586,"low":903,"close":476,"change":488,"percent_change":779,"volume":904,"transactions":9,"vwap":476},"2026-05-19",16.12,2300700,{"date":906,"open":372,"high":395,"low":907,"close":908,"change":784,"percent_change":785,"volume":909,"transactions":9,"vwap":908},"2026-05-18",16,16.26,1688800,{"date":911,"open":908,"high":908,"low":866,"close":907,"change":376,"percent_change":912,"volume":913,"transactions":9,"vwap":907},"2026-05-15",-1.54,2163900,{"date":915,"open":651,"high":916,"low":384,"close":853,"change":340,"percent_change":376,"volume":917,"transactions":9,"vwap":853},"2026-05-14",16.45,1985700,{"date":919,"open":392,"high":920,"low":921,"close":847,"change":321,"percent_change":922,"volume":923,"transactions":9,"vwap":847},"2026-05-13",16.43,16.14,-1.03,1857300,{"date":925,"open":664,"high":664,"low":373,"close":469,"change":192,"percent_change":479,"volume":926,"transactions":9,"vwap":469},"2026-05-12",2034000,{"date":928,"open":470,"high":543,"low":929,"close":916,"change":242,"percent_change":718,"volume":930,"transactions":9,"vwap":916},"2026-05-11",16.39,1372900,{"date":932,"open":642,"high":641,"low":422,"close":920,"change":479,"percent_change":933,"volume":934,"transactions":9,"vwap":920},"2026-05-08",0.37,1384400,{"date":936,"open":392,"high":880,"low":486,"close":642,"change":876,"percent_change":213,"volume":937,"transactions":9,"vwap":642},"2026-05-07",3509400,{"date":939,"open":816,"high":722,"low":651,"close":643,"change":441,"percent_change":442,"volume":940,"transactions":9,"vwap":643},"2026-05-06",2386200,{"date":942,"open":382,"high":459,"low":929,"close":476,"change":943,"percent_change":488,"volume":944,"transactions":9,"vwap":476},"2026-05-05",0.04,1610600,{"date":946,"open":415,"high":664,"low":921,"close":469,"change":25,"percent_change":947,"volume":948,"transactions":9,"vwap":469},"2026-05-04",1.29,2477800,{"date":950,"open":694,"high":431,"low":951,"close":853,"change":607,"percent_change":867,"volume":952,"transactions":9,"vwap":853},"2026-05-01",16.049999,1868600,{"date":954,"open":955,"high":586,"low":956,"close":422,"change":242,"percent_change":718,"volume":957,"transactions":9,"vwap":422},"2026-04-30",15.95,15.94,3540100,{"date":959,"open":413,"high":664,"low":413,"close":847,"change":202,"percent_change":261,"volume":960,"transactions":9,"vwap":847},"2026-04-29",2480600,{"date":962,"open":956,"high":486,"low":956,"close":395,"change":963,"percent_change":697,"volume":964,"transactions":9,"vwap":395},"2026-04-28",0.49,4689500,{"date":966,"open":967,"high":804,"low":797,"close":968,"change":943,"percent_change":773,"volume":969,"transactions":9,"vwap":968},"2026-04-27",15.78,15.83,1493900,{"date":971,"open":798,"high":365,"low":972,"close":973,"change":607,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-04-24",15.65,15.79,-0.38,2150200,{"date":977,"open":978,"high":979,"low":978,"close":980,"change":119,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-04-23",15.53,15.88,15.85,2.26,2203800,{"date":984,"open":955,"high":804,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-04-22",15.46,15.5,-0.4,-2.52,3666000,{"date":991,"open":783,"high":404,"low":861,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-04-21",15.9,-0.31,-1.91,2644200,{"date":997,"open":414,"high":404,"low":998,"close":778,"change":479,"percent_change":933,"volume":999,"transactions":9,"vwap":778},"2026-04-20",16.040001,1492300,{"date":1001,"open":1002,"high":783,"low":1002,"close":790,"change":963,"percent_change":1003,"volume":1004,"transactions":9,"vwap":790},"2026-04-17",15.72,3.13,1737800,{"date":1006,"open":1007,"high":968,"low":1008,"close":791,"change":1009,"percent_change":607,"volume":1010,"transactions":9,"vwap":791},"2026-04-16",15.7,15.58,-0.01,2436200,{"date":1012,"open":854,"high":797,"low":1013,"close":1014,"change":202,"percent_change":385,"volume":1015,"transactions":9,"vwap":1014},"2026-04-15",15.54,15.67,1374100,{"date":1017,"open":1018,"high":797,"low":338,"close":1007,"change":58,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1007},"2026-04-14",15.49,1.16,1881400,{"date":1022,"open":985,"high":1023,"low":298,"close":76,"change":718,"percent_change":599,"volume":1024,"transactions":9,"vwap":76},"2026-04-13",15.55,1584900,{"date":1026,"open":1027,"high":1028,"low":320,"close":1029,"change":332,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-04-10",15.24,15.44,15.4,0.98,1154800,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":943,"percent_change":784,"volume":1038,"transactions":9,"vwap":1037},"2026-04-09",15.12,15.37,15.09,15.25,1323700,{"date":1040,"open":318,"high":318,"low":339,"close":1041,"change":479,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-04-08",15.21,0.4,2553600,{"date":1045,"open":221,"high":347,"low":300,"close":308,"change":843,"percent_change":1046,"volume":1047,"transactions":9,"vwap":308},"2026-04-07",0.53,3250500,{"date":1049,"open":1050,"high":1051,"low":297,"close":1052,"change":202,"percent_change":616,"volume":1053,"transactions":9,"vwap":1052},"2026-04-06",15.04,15.2,15.07,1287800,{"date":1055,"open":222,"high":1056,"low":222,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-02",15.11,15.1,0.23,1.55,2615000,{"date":1062,"open":278,"high":300,"low":258,"close":1063,"change":862,"percent_change":280,"volume":1064,"transactions":9,"vwap":1063},"2026-04-01",14.87,3437200,{"date":1066,"open":356,"high":356,"low":241,"close":1067,"change":843,"percent_change":895,"volume":1068,"transactions":9,"vwap":1067},"2026-03-31",14.89,3003600,{"date":1070,"open":1067,"high":1050,"low":288,"close":1071,"change":396,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-03-30",14.81,0.34,2299400,{"date":1075,"open":289,"high":1076,"low":229,"close":220,"change":92,"percent_change":1077,"volume":1078,"transactions":9,"vwap":220},"2026-03-27",14.88,-1.6,2750000,{"date":1080,"open":1081,"high":1051,"low":1082,"close":297,"change":1009,"percent_change":1083,"volume":1084,"transactions":9,"vwap":297},"2026-03-26",15.16,14.95,-0.07,2744000,{"date":1086,"open":328,"high":1087,"low":297,"close":1088,"change":423,"percent_change":760,"volume":1089,"transactions":9,"vwap":1088},"2026-03-25",15.29,15.01,2108000,{"date":1091,"open":330,"high":1041,"low":1092,"close":1057,"change":202,"percent_change":616,"volume":1093,"transactions":9,"vwap":1057},"2026-03-24",14.9,3177400,{"date":1095,"open":1035,"high":1018,"low":1057,"close":1096,"change":192,"percent_change":193,"volume":1097,"transactions":9,"vwap":1096},"2026-03-23",15.13,2310100,{"date":1099,"open":1014,"high":1014,"low":356,"close":1034,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1034},"2026-03-20",-0.42,-2.7,3707700,{"date":1104,"open":1105,"high":967,"low":985,"close":1013,"change":203,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1013},"2026-03-19",15.61,-1.33,1656800,{"date":1109,"open":586,"high":586,"low":797,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-03-18",15.75,-0.27,-1.69,2618100,{"date":1115,"open":979,"high":1116,"low":1117,"close":796,"change":588,"percent_change":848,"volume":1118,"transactions":9,"vwap":796},"2026-03-17",16.07,15.8,1985100,{"date":1120,"open":956,"high":414,"low":1002,"close":1002,"change":423,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1002},"2026-03-16",-0.57,1690800,{"date":1124,"open":404,"high":929,"low":797,"close":1125,"change":1111,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-03-13",15.81,-1.68,2451200,{"date":1129,"open":979,"high":422,"low":979,"close":414,"change":943,"percent_change":773,"volume":1130,"transactions":9,"vwap":414},"2026-03-12",2863500,{"date":1132,"open":384,"high":403,"low":979,"close":998,"change":385,"percent_change":1133,"volume":1134,"transactions":9,"vwap":998},"2026-03-11",-1.17,3213500,{"date":1136,"open":412,"high":651,"low":1137,"close":412,"change":441,"percent_change":730,"volume":1138,"transactions":9,"vwap":412},"2026-03-10",15.99,2195300,{"date":1140,"open":810,"high":651,"low":804,"close":422,"change":799,"percent_change":1141,"volume":1142,"transactions":9,"vwap":422},"2026-03-09",-0.97,3083800,{"date":1144,"open":651,"high":641,"low":422,"close":382,"change":261,"percent_change":1145,"volume":1146,"transactions":9,"vwap":382},"2026-03-06",-1.08,2546800,{"date":1148,"open":470,"high":450,"low":811,"close":543,"change":423,"percent_change":701,"volume":1149,"transactions":9,"vwap":543},"2026-03-05",1699700,{"date":1151,"open":811,"high":598,"low":392,"close":438,"change":25,"percent_change":1152,"volume":1153,"transactions":9,"vwap":438},"2026-03-04",1.27,2315400,{"date":1155,"open":422,"high":440,"low":921,"close":641,"change":570,"percent_change":812,"volume":1156,"transactions":9,"vwap":641},"2026-03-03",2900000,{"date":1158,"open":382,"high":722,"low":631,"close":880,"change":193,"percent_change":891,"volume":1159,"transactions":9,"vwap":880},"2026-03-02",1607400,{"date":1161,"open":430,"high":1162,"low":920,"close":597,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":597},"2026-02-27",16.93,-0.33,-1.95,3329500,{"date":1167,"open":542,"high":687,"low":495,"close":1168,"change":718,"percent_change":17,"volume":1169,"transactions":9,"vwap":1168},"2026-02-26",16.9,3940100,{"date":1171,"open":450,"high":495,"low":673,"close":842,"change":479,"percent_change":1172,"volume":1173,"transactions":9,"vwap":842},"2026-02-25",0.36,2827800,{"date":1175,"open":847,"high":1176,"low":847,"close":712,"change":634,"percent_change":635,"volume":1177,"transactions":9,"vwap":712},"2026-02-24",16.77,9065100,{"date":1179,"open":440,"high":430,"low":847,"close":916,"change":570,"percent_change":812,"volume":1180,"transactions":9,"vwap":916},"2026-02-23",3213900,{"date":1182,"open":459,"high":438,"low":382,"close":816,"change":202,"percent_change":261,"volume":1183,"transactions":9,"vwap":816},"2026-02-20",2428800,{"date":1185,"open":706,"high":543,"low":651,"close":470,"change":396,"percent_change":588,"volume":1186,"transactions":9,"vwap":470},"2026-02-19",2262600,{"date":1188,"open":651,"high":459,"low":486,"close":673,"change":223,"percent_change":1189,"volume":1190,"transactions":9,"vwap":673},"2026-02-18",0.79,4021100,{"date":1192,"open":586,"high":605,"low":372,"close":651,"change":479,"percent_change":933,"volume":1193,"transactions":9,"vwap":651},"2026-02-17",4929600,{"date":1195,"open":1137,"high":392,"low":1196,"close":486,"change":891,"percent_change":1197,"volume":1198,"transactions":9,"vwap":486},"2026-02-13",15.93,2.64,3987100,{"date":1200,"open":516,"high":516,"low":968,"close":1196,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1196},"2026-02-12",-0.89,-5.29,5838600,{"date":1205,"open":705,"high":560,"low":842,"close":430,"change":92,"percent_change":1206,"volume":1207,"transactions":9,"vwap":430},"2026-02-11",-1.41,3794200,{"date":1209,"open":438,"high":579,"low":438,"close":1210,"change":461,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-02-10",17.059999,1.73,2394600,{"date":1214,"open":880,"high":842,"low":664,"close":1176,"change":748,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1176},"2026-02-09",1.02,1623100,{"date":1218,"open":673,"high":722,"low":382,"close":605,"change":25,"percent_change":652,"volume":1219,"transactions":9,"vwap":605},"2026-02-06",3368900,{"date":1221,"open":586,"high":597,"low":384,"close":929,"change":666,"percent_change":667,"volume":1222,"transactions":9,"vwap":929},"2026-02-05",3486300,{"date":1224,"open":694,"high":722,"low":694,"close":664,"change":773,"percent_change":1225,"volume":1226,"transactions":9,"vwap":664},"2026-02-04",1.54,3101700,{"date":1228,"open":642,"high":470,"low":1229,"close":908,"change":799,"percent_change":1141,"volume":1230,"transactions":9,"vwap":908},"2026-02-03",16.11,3982900,{"date":1232,"open":551,"high":438,"low":431,"close":643,"change":817,"percent_change":1126,"volume":1233,"transactions":9,"vwap":643},"2026-02-02",2410900,{"date":1235,"open":595,"high":712,"low":383,"close":595,"change":348,"percent_change":348,"volume":1236,"transactions":9,"vwap":595},"2026-01-30",1945300,{"date":1238,"open":816,"high":712,"low":631,"close":595,"change":784,"percent_change":1239,"volume":1240,"transactions":9,"vwap":595},"2026-01-29",1.58,1575600,{"date":1242,"open":711,"high":831,"low":642,"close":631,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":631},"2026-01-28",-0.39,-2.32,1787500,{"date":1247,"open":712,"high":695,"low":712,"close":711,"change":193,"percent_change":891,"volume":1248,"transactions":9,"vwap":711},"2026-01-27",1945200,{"date":1250,"open":535,"high":460,"low":478,"close":598,"change":441,"percent_change":442,"volume":1251,"transactions":9,"vwap":598},"2026-01-26",3478200,{"date":1253,"open":468,"high":624,"low":595,"close":542,"change":251,"percent_change":58,"volume":1254,"transactions":9,"vwap":542},"2026-01-23",2160300,{"date":1256,"open":1257,"high":1258,"low":468,"close":613,"change":376,"percent_change":827,"volume":1222,"transactions":9,"vwap":613},"2026-01-22",17.07,17.23,{"date":1260,"open":614,"high":1261,"low":430,"close":1210,"change":773,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1210},"2026-01-21",17.13,1.49,3017300,{"date":1265,"open":706,"high":826,"low":706,"close":613,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":613},"2026-01-20",-0.45,-2.61,2209600,{"date":1270,"open":1271,"high":747,"low":458,"close":560,"change":58,"percent_change":65,"volume":1272,"transactions":9,"vwap":560},"2026-01-16",17.040001,2720900,{"date":1274,"open":753,"high":747,"low":1257,"close":705,"change":1083,"percent_change":1275,"volume":1276,"transactions":9,"vwap":705},"2026-01-15",-0.41,2310400,{"date":1278,"open":705,"high":746,"low":825,"close":516,"change":479,"percent_change":119,"volume":1279,"transactions":9,"vwap":516},"2026-01-14",2100900,{"date":1281,"open":1282,"high":1283,"low":1168,"close":579,"change":441,"percent_change":1284,"volume":1285,"transactions":9,"vwap":579},"2026-01-13",17.17,17.22,-0.47,2014000,{"date":1287,"open":747,"high":1288,"low":1289,"close":1282,"change":881,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1282},"2026-01-12",17.48,17.14,-0.87,2527100,{"date":1293,"open":1294,"high":1295,"low":752,"close":577,"change":799,"percent_change":1296,"volume":1297,"transactions":9,"vwap":577},"2026-01-09",17.65,17.67,-0.92,3037000,{"date":1299,"open":1300,"high":1301,"low":740,"close":1288,"change":58,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1288},"2026-01-08",17.21,17.54,1.04,4863300,{"date":1305,"open":1306,"high":1307,"low":826,"close":1308,"change":280,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-01-07",17.5,17.6,17.3,-0.75,2369300,{"date":1312,"open":1313,"high":1306,"low":579,"close":1314,"change":792,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-01-06",17.11,17.43,1.1,1929000,{"date":1318,"open":1306,"high":1319,"low":1300,"close":1320,"change":508,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-01-05",17.62,17.24,-2.05,2228200,{"date":1324,"open":1325,"high":1326,"low":746,"close":1307,"change":718,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1307},"2026-01-02",17.38,17.63,0.69,1839400,{"date":1330,"open":1326,"high":1326,"low":729,"close":1288,"change":498,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1288},"2025-12-31",-1.63,1783000,{"date":1334,"open":1335,"high":30,"low":1336,"close":1337,"change":332,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2025-12-30",17.68,17.59,17.77,0.85,1901800,{"date":1341,"open":1342,"high":1335,"low":1343,"close":1319,"change":270,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1319},"2025-12-29",17.56,17.46,0.57,1741000,{"date":1347,"open":746,"high":1301,"low":746,"close":1348,"change":170,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2025-12-26",17.52,1.15,1065000,{"date":1352,"open":747,"high":1353,"low":1354,"close":577,"change":242,"percent_change":718,"volume":1355,"transactions":9,"vwap":577},"2025-12-24",17.41,17.29,695300,{"date":1357,"open":746,"high":1358,"low":740,"close":1308,"change":396,"percent_change":461,"volume":1359,"transactions":9,"vwap":1308},"2025-12-23",17.4,1802400,{"date":1361,"open":468,"high":736,"low":543,"close":746,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":746},"2025-12-22",0.46,2.74,2776300,{"date":1366,"open":687,"high":526,"low":842,"close":535,"change":376,"percent_change":827,"volume":1367,"transactions":9,"vwap":535},"2025-12-19",10493900,{"date":1369,"open":741,"high":741,"low":1271,"close":1271,"change":280,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1271},"2025-12-18",-0.76,1875200,{"date":1373,"open":458,"high":1320,"low":458,"close":1282,"change":792,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1282},"2025-12-17",1.12,2545500,{"date":1377,"open":695,"high":1378,"low":711,"close":496,"change":1009,"percent_change":607,"volume":1379,"transactions":9,"vwap":496},"2025-12-16",17.049999,2195600,{"date":1381,"open":1378,"high":1378,"low":831,"close":687,"change":479,"percent_change":119,"volume":1382,"transactions":9,"vwap":687},"2025-12-15",1782200,{"date":1384,"open":579,"high":1289,"low":624,"close":1162,"change":441,"percent_change":1284,"volume":1385,"transactions":9,"vwap":1162},"2025-12-12",3326800,{"date":1387,"open":505,"high":688,"low":460,"close":825,"change":25,"percent_change":527,"volume":1388,"transactions":9,"vwap":825},"2025-12-11",3428700,{"date":1390,"open":605,"high":624,"low":916,"close":495,"change":119,"percent_change":1391,"volume":1392,"transactions":9,"vwap":495},"2025-12-10",2.13,4748700,{"date":1394,"open":641,"high":449,"low":631,"close":916,"change":348,"percent_change":348,"volume":1395,"transactions":9,"vwap":916},"2025-12-09",2390600,{"date":1397,"open":476,"high":543,"low":395,"close":916,"change":441,"percent_change":442,"volume":1398,"transactions":9,"vwap":916},"2025-12-08",2680300,{"date":1400,"open":595,"high":598,"low":586,"close":641,"change":886,"percent_change":1401,"volume":1402,"transactions":9,"vwap":641},"2025-12-05",-1.31,1691300,{"date":1404,"open":1229,"high":1283,"low":860,"close":468,"change":805,"percent_change":1405,"volume":1406,"transactions":9,"vwap":468},"2025-12-04",-2.9,3276400,{"date":1408,"open":1300,"high":1409,"low":753,"close":746,"change":396,"percent_change":461,"volume":1410,"transactions":9,"vwap":746},"2025-12-03",17.39,1986000,{"date":1412,"open":516,"high":741,"low":1210,"close":549,"change":223,"percent_change":1413,"volume":1414,"transactions":9,"vwap":549},"2025-12-02",0.76,2336200,{"date":1416,"open":526,"high":516,"low":1417,"close":1257,"change":441,"percent_change":1284,"volume":1418,"transactions":9,"vwap":1257},"2025-12-01",16.95,3337100,{"date":1420,"open":1261,"high":1283,"low":1271,"close":516,"change":193,"percent_change":1421,"volume":1422,"transactions":9,"vwap":516},"2025-11-28",0.41,665400,{"date":1424,"open":496,"high":753,"low":695,"close":705,"change":192,"percent_change":479,"volume":1425,"transactions":9,"vwap":705},"2025-11-26",2006300,{"date":1427,"open":1162,"high":1283,"low":613,"close":1257,"change":634,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1257},"2025-11-25",1.61,2228300,{"date":1431,"open":1168,"high":458,"low":1176,"close":495,"change":723,"percent_change":724,"volume":1432,"transactions":9,"vwap":495},"2025-11-24",2313400,{"date":1434,"open":460,"high":1378,"low":468,"close":831,"change":170,"percent_change":1435,"volume":1436,"transactions":9,"vwap":831},"2025-11-21",1.19,2862100,{"date":1438,"open":641,"high":711,"low":586,"close":438,"change":488,"percent_change":26,"volume":1439,"transactions":9,"vwap":438},"2025-11-20",2867800,{"date":1441,"open":431,"high":673,"low":422,"close":476,"change":243,"percent_change":1442,"volume":1443,"transactions":9,"vwap":476},"2025-11-19",0.86,2559500,{"date":1445,"open":920,"high":664,"low":810,"close":392,"change":1009,"percent_change":607,"volume":1446,"transactions":9,"vwap":392},"2025-11-18",2321100,{"date":1448,"open":543,"high":551,"low":810,"close":642,"change":385,"percent_change":1449,"volume":1450,"transactions":9,"vwap":642},"2025-11-17",-1.15,2882900,{"date":1452,"open":382,"high":450,"low":651,"close":816,"change":270,"percent_change":1453,"volume":1454,"transactions":9,"vwap":816},"2025-11-14",0.61,2899100,{"date":1456,"open":382,"high":706,"low":642,"close":469,"change":759,"percent_change":760,"volume":1457,"transactions":9,"vwap":469},"2025-11-13",2938100,{"date":1459,"open":816,"high":712,"low":404,"close":816,"change":348,"percent_change":348,"volume":1460,"transactions":9,"vwap":816},"2025-11-12",3701600,{"date":1462,"open":395,"high":533,"low":413,"close":816,"change":773,"percent_change":1463,"volume":1464,"transactions":9,"vwap":816},"2025-11-11",1.53,2121200,{"date":1466,"open":406,"high":920,"low":790,"close":422,"change":799,"percent_change":1141,"volume":1467,"transactions":9,"vwap":422},"2025-11-10",2229600,{"date":1469,"open":796,"high":382,"low":796,"close":382,"change":1470,"percent_change":1003,"volume":1471,"transactions":9,"vwap":382},"2025-11-07",0.5,2950300,{"date":1473,"open":908,"high":404,"low":955,"close":1474,"change":498,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2025-11-06",15.97,-1.78,2731900,{"date":1478,"open":853,"high":631,"low":790,"close":908,"change":396,"percent_change":397,"volume":1479,"transactions":9,"vwap":908},"2025-11-05",3135300,{"date":1481,"open":1482,"high":364,"low":1483,"close":778,"change":25,"percent_change":139,"volume":1484,"transactions":9,"vwap":778},"2025-11-04",15.92,15.89,4106100,{"date":1486,"open":1487,"high":907,"low":852,"close":907,"change":193,"percent_change":1488,"volume":1489,"transactions":9,"vwap":907},"2025-11-03",15.74,0.44,4886000,{"date":1491,"open":1007,"high":903,"low":1007,"close":1196,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1196},"2025-10-31",0.16,1.01,7015400,{"date":1496,"open":1018,"high":980,"low":1027,"close":355,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":355},"2025-10-30",0.65,4.3,7387200,{"date":1501,"open":972,"high":1487,"low":1052,"close":1034,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1034},"2025-10-29",-0.67,-4.24,6238700,{"date":1506,"open":1507,"high":1507,"low":973,"close":973,"change":867,"percent_change":1508,"volume":1509,"transactions":9,"vwap":973},"2025-10-28",16.2,-2.29,2615100,{"date":1511,"open":1512,"high":778,"low":796,"close":403,"change":759,"percent_change":1513,"volume":1514,"transactions":9,"vwap":403},"2025-10-27",16.17,-0.62,3268400,{"date":1516,"open":382,"high":382,"low":1507,"close":908,"change":876,"percent_change":993,"volume":1517,"transactions":9,"vwap":908},"2025-10-24",2268800,{"date":1519,"open":694,"high":392,"low":414,"close":422,"change":1009,"percent_change":607,"volume":1520,"transactions":9,"vwap":422},"2025-10-23",2446900,{"date":1522,"open":853,"high":916,"low":903,"close":395,"change":718,"percent_change":302,"volume":1523,"transactions":9,"vwap":395},"2025-10-22",2339600,{"date":1525,"open":384,"high":642,"low":951,"close":1507,"change":718,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1507},"2025-10-21",0.75,1719700,{"date":1529,"open":860,"high":783,"low":796,"close":414,"change":396,"percent_change":397,"volume":1530,"transactions":9,"vwap":414},"2025-10-20",1340700,{"date":1532,"open":998,"high":778,"low":365,"close":1533,"change":340,"percent_change":376,"volume":1534,"transactions":9,"vwap":1533},"2025-10-17",16.030001,2081900,{"date":1536,"open":1229,"high":1512,"low":365,"close":1116,"change":202,"percent_change":385,"volume":1537,"transactions":9,"vwap":1116},"2025-10-16",1757500,{"date":1539,"open":422,"high":631,"low":860,"close":1540,"change":881,"percent_change":1296,"volume":1541,"transactions":9,"vwap":1540},"2025-10-15",16.1,2121000,{"date":1543,"open":404,"high":497,"low":375,"close":853,"change":570,"percent_change":1502,"volume":1544,"transactions":9,"vwap":853},"2025-10-14",3172900,{"date":1546,"open":364,"high":929,"low":1512,"close":392,"change":488,"percent_change":1262,"volume":1547,"transactions":9,"vwap":392},"2025-10-13",2463600,{"date":1549,"open":847,"high":395,"low":1550,"close":903,"change":607,"percent_change":867,"volume":1551,"transactions":9,"vwap":903},"2025-10-10",15.87,3999200,{"date":1553,"open":642,"high":920,"low":1540,"close":415,"change":261,"percent_change":1554,"volume":1555,"transactions":9,"vwap":415},"2025-10-09",-1.1,3884300,{"date":1557,"open":783,"high":929,"low":860,"close":392,"change":223,"percent_change":1558,"volume":1559,"transactions":9,"vwap":392},"2025-10-08",0.8,4735600,{"date":1561,"open":790,"high":643,"low":921,"close":412,"change":193,"percent_change":1562,"volume":1563,"transactions":9,"vwap":412},"2025-10-07",0.43,3483000,{"date":1565,"open":392,"high":392,"low":1229,"close":403,"change":881,"percent_change":1296,"volume":1566,"transactions":9,"vwap":403},"2025-10-06",2438700,{"date":1568,"open":810,"high":586,"low":847,"close":422,"change":1009,"percent_change":607,"volume":1569,"transactions":9,"vwap":422},"2025-10-03",2472600,{"date":1571,"open":395,"high":631,"low":415,"close":395,"change":1083,"percent_change":1572,"volume":1573,"transactions":9,"vwap":395},"2025-10-02",-0.43,2677800,{"date":1575,"open":643,"high":916,"low":903,"close":929,"change":348,"percent_change":348,"volume":1576,"transactions":9,"vwap":929},"2025-10-01",3092500,{"date":1578,"open":642,"high":431,"low":384,"close":929,"change":943,"percent_change":488,"volume":1579,"transactions":9,"vwap":929},"2025-09-30",2495300,{"date":1581,"open":586,"high":478,"low":422,"close":486,"change":385,"percent_change":1449,"volume":1582,"transactions":9,"vwap":486},"2025-09-29",2541400,{"date":1584,"open":586,"high":507,"low":383,"close":673,"change":134,"percent_change":1585,"volume":1586,"transactions":9,"vwap":673},"2025-09-26",0.55,2748000,{"date":1588,"open":722,"high":468,"low":920,"close":916,"change":376,"percent_change":1589,"volume":1590,"transactions":9,"vwap":916},"2025-09-25",-1.5,2823500,{"date":1592,"open":1378,"high":1261,"low":595,"close":595,"change":987,"percent_change":1593,"volume":1594,"transactions":9,"vwap":595},"2025-09-24",-2.34,2805000,{"date":1596,"open":1313,"high":1282,"low":515,"close":688,"change":193,"percent_change":1421,"volume":1597,"transactions":9,"vwap":688},"2025-09-23",2305200,{"date":1599,"open":752,"high":752,"low":460,"close":768,"change":881,"percent_change":1290,"volume":1600,"transactions":9,"vwap":768},"2025-09-22",2276500,{"date":1602,"open":705,"high":746,"low":526,"close":740,"change":718,"percent_change":1603,"volume":1604,"transactions":9,"vwap":740},"2025-09-19",0.7,3272000,{"date":1606,"open":458,"high":740,"low":623,"close":1210,"change":223,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1210},"2025-09-18",0.77,2107700,{"date":1610,"open":1417,"high":741,"low":1168,"close":1162,"change":1009,"percent_change":607,"volume":1611,"transactions":9,"vwap":1162},"2025-09-17",2514500,{"date":1613,"open":740,"high":1354,"low":457,"close":831,"change":376,"percent_change":1614,"volume":1043,"transactions":9,"vwap":831},"2025-09-16",-1.45,{"date":1616,"open":747,"high":1314,"low":1257,"close":752,"change":203,"percent_change":1617,"volume":1618,"transactions":9,"vwap":752},"2025-09-15",-1.21,2934400,{"date":1620,"open":1621,"high":1622,"low":1409,"close":1358,"change":993,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1358},"2025-09-12",17.71,17.75,-1.75,2106700,{"date":1626,"open":577,"high":1627,"low":1308,"close":1621,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1621},"2025-09-11",17.76,0.33,1.9,1809300,{"date":1632,"open":1633,"high":1634,"low":1325,"close":1325,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1325},"2025-09-10",17.82,17.94,-0.51,-2.85,3630400,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":192,"percent_change":479,"volume":1644,"transactions":9,"vwap":1643},"2025-09-09",17.86,17.98,17.73,17.89,3713800,{"date":1646,"open":1640,"high":1647,"low":1337,"close":1648,"change":799,"percent_change":1201,"volume":1649,"transactions":9,"vwap":1648},"2025-09-08",17.99,17.88,2166600,{"date":1651,"open":1648,"high":1652,"low":1653,"close":1654,"change":784,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-09-05",18.18,17.85,18.040001,1.46,3374800,{"date":1658,"open":1659,"high":1633,"low":1660,"close":1661,"change":1492,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-09-04",17.72,17.58,17.78,0.91,1279000,{"date":1665,"open":1666,"high":1326,"low":729,"close":1319,"change":192,"percent_change":479,"volume":1667,"transactions":9,"vwap":1319},"2025-09-03",17.51,2773800,{"date":1669,"open":1648,"high":1670,"low":1306,"close":1671,"change":805,"percent_change":1672,"volume":1268,"transactions":9,"vwap":1671},"2025-09-02",17.93,17.61,-2.76,{"date":1674,"open":1640,"high":1675,"low":1676,"close":1677,"change":488,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-08-29",18.12,17.83,18.11,1.34,2085500,{"date":1681,"open":1621,"high":1648,"low":1682,"close":1683,"change":332,"percent_change":1338,"volume":1684,"transactions":9,"vwap":1683},"2025-08-28",17.55,17.87,2157700,{"date":1686,"open":559,"high":1622,"low":559,"close":1659,"change":588,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1659},"2025-08-27",1.72,1856500,{"date":1690,"open":1691,"high":1692,"low":1358,"close":1693,"change":607,"percent_change":144,"volume":1694,"transactions":9,"vwap":1693},"2025-08-26",17.53,17.69,17.42,2476700,{"date":1696,"open":1671,"high":1295,"low":1693,"close":1288,"change":616,"percent_change":451,"volume":1697,"transactions":9,"vwap":1288},"2025-08-25",1069700,{"date":1699,"open":577,"high":1633,"low":1320,"close":1335,"change":1700,"percent_change":1701,"volume":863,"transactions":9,"vwap":1335},"2025-08-22",0.52,3.03,{"date":1703,"open":1289,"high":560,"low":579,"close":753,"change":666,"percent_change":1704,"volume":1705,"transactions":9,"vwap":753},"2025-08-21",-0.69,1682000,{"date":1707,"open":1288,"high":1301,"low":560,"close":741,"change":280,"percent_change":1309,"volume":1708,"transactions":9,"vwap":741},"2025-08-20",2359500,{"date":1710,"open":560,"high":1711,"low":746,"close":1353,"change":1712,"percent_change":652,"volume":1713,"transactions":9,"vwap":1353},"2025-08-19",17.49,0.22,2394500,{"date":1715,"open":1314,"high":1343,"low":740,"close":752,"change":92,"percent_change":1716,"volume":1717,"transactions":9,"vwap":752},"2025-08-18",-1.38,2919300,{"date":1719,"open":728,"high":729,"low":728,"close":1314,"change":301,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1314},"2025-08-15",0.64,2997100,{"date":1723,"open":1724,"high":1724,"low":1320,"close":577,"change":498,"percent_change":1725,"volume":1726,"transactions":9,"vwap":577},"2025-08-14",17.47,-1.65,1967100,{"date":1728,"open":729,"high":1295,"low":1354,"close":1671,"change":1712,"percent_change":1152,"volume":1729,"transactions":9,"vwap":1671},"2025-08-13",3245000,{"date":1731,"open":826,"high":1693,"low":768,"close":1409,"change":561,"percent_change":635,"volume":1732,"transactions":9,"vwap":1409},"2025-08-12",2898900,{"date":1734,"open":740,"high":728,"low":1271,"close":1313,"change":666,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1313},"2025-08-11",-0.7,2610000,{"date":1738,"open":1724,"high":1724,"low":752,"close":1258,"change":321,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1258},"2025-08-08",-0.98,2358300,{"date":1742,"open":1282,"high":1711,"low":826,"close":1358,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1358},"2025-08-07",0.32,1.87,3125300,{"date":1747,"open":1282,"high":1358,"low":526,"close":705,"change":799,"percent_change":1748,"volume":1749,"transactions":9,"vwap":705},"2025-08-06",-0.93,3489900,{"date":1751,"open":535,"high":1320,"low":722,"close":1320,"change":895,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1320},"2025-08-05",3.23,4341200,{"date":1755,"open":717,"high":1162,"low":449,"close":595,"change":607,"percent_change":508,"volume":1756,"transactions":9,"vwap":595},"2025-08-04",2856000,{"date":1758,"open":740,"high":1307,"low":470,"close":598,"change":1009,"percent_change":607,"volume":1759,"transactions":9,"vwap":598},"2025-08-01",3113200,{"date":1761,"open":880,"high":1289,"low":880,"close":1176,"change":508,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1176},"2025-07-31",-2.1,4653200,{"date":1765,"open":1343,"high":1711,"low":831,"close":1261,"change":1243,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1261},"2025-07-30",-2.23,3746900,{"date":1769,"open":1258,"high":1342,"low":549,"close":1348,"change":1628,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1348},"2025-07-29",1.92,1942900,{"date":1773,"open":1325,"high":1343,"low":1282,"close":752,"change":385,"percent_change":1774,"volume":1775,"transactions":9,"vwap":752},"2025-07-28",-1.09,2203500,{"date":1777,"open":1409,"high":1666,"low":1320,"close":1325,"change":202,"percent_change":321,"volume":1778,"transactions":9,"vwap":1325},"2025-07-25",1344900,{"date":1780,"open":1711,"high":1307,"low":1781,"close":1353,"change":759,"percent_change":1121,"volume":1782,"transactions":9,"vwap":1353},"2025-07-24",17.36,1908100,{"date":1784,"open":1682,"high":1295,"low":1314,"close":1666,"change":202,"percent_change":321,"volume":1785,"transactions":9,"vwap":1666},"2025-07-23",2060800,{"date":1787,"open":740,"high":1342,"low":1261,"close":1301,"change":1628,"percent_change":1770,"volume":1788,"transactions":9,"vwap":1301},"2025-07-22",2967800,{"date":1790,"open":736,"high":1791,"low":1282,"close":1300,"change":348,"percent_change":348,"volume":1792,"transactions":9,"vwap":1300},"2025-07-21",17.44,1556700,{"date":1794,"open":1781,"high":747,"low":1261,"close":1300,"change":607,"percent_change":689,"volume":1795,"transactions":9,"vwap":1300},"2025-07-18",1664600,{"date":1797,"open":741,"high":729,"low":746,"close":728,"change":192,"percent_change":479,"volume":1798,"transactions":9,"vwap":728},"2025-07-17",2025200,{"date":1800,"open":826,"high":577,"low":1378,"close":560,"change":1492,"percent_change":1801,"volume":1802,"transactions":9,"vwap":560},"2025-07-16",0.94,2616200,{"date":1804,"open":1724,"high":1666,"low":1378,"close":688,"change":867,"percent_change":1805,"volume":1806,"transactions":9,"vwap":688},"2025-07-15",-2.12,4263800,{"date":1808,"open":1348,"high":1335,"low":1325,"close":1724,"change":607,"percent_change":144,"volume":1809,"transactions":9,"vwap":1724},"2025-07-14",2883200,{"date":1811,"open":736,"high":1307,"low":746,"close":1691,"change":242,"percent_change":301,"volume":1812,"transactions":9,"vwap":1691},"2025-07-11",3336800,{"date":1814,"open":1724,"high":1815,"low":1791,"close":1666,"change":340,"percent_change":310,"volume":1816,"transactions":9,"vwap":1666},"2025-07-10",17.74,2044500,{"date":1818,"open":1319,"high":735,"low":1348,"close":1682,"change":607,"percent_change":144,"volume":1819,"transactions":9,"vwap":1682},"2025-07-09",2135900,{"date":1821,"open":1660,"high":1337,"low":729,"close":1671,"change":192,"percent_change":479,"volume":1822,"transactions":9,"vwap":1671},"2025-07-08",2082100,{"date":1824,"open":1642,"high":1670,"low":729,"close":1307,"change":261,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1307},"2025-07-07",-1.01,2920300,{"date":1828,"open":1335,"high":1643,"low":1671,"close":1661,"change":332,"percent_change":1338,"volume":1829,"transactions":9,"vwap":1661},"2025-07-03",2479900,{"date":1831,"open":1342,"high":1832,"low":752,"close":1326,"change":943,"percent_change":1058,"volume":1833,"transactions":9,"vwap":1326},"2025-07-02",17.66,6178700,{"date":1835,"open":1660,"high":1643,"low":1314,"close":1336,"change":759,"percent_change":1121,"volume":1836,"transactions":9,"vwap":1336},"2025-07-01",3880800,{"date":1838,"open":1682,"high":1627,"low":1308,"close":1692,"change":718,"percent_change":271,"volume":1839,"transactions":9,"vwap":1692},"2025-06-30",4467500,{"date":1841,"open":1622,"high":1670,"low":1342,"close":1842,"change":993,"percent_change":291,"volume":1843,"transactions":9,"vwap":1842},"2025-06-27",17.57,5689400,{"date":1845,"open":1306,"high":1846,"low":1693,"close":1648,"change":754,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1648},"2025-06-26",17.91,2.7,4988700,{"date":1850,"open":1851,"high":1642,"low":577,"close":1353,"change":1163,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1353},"2025-06-25",17.64,-1.86,3343300,{"date":1855,"open":1856,"high":1643,"low":1621,"close":1815,"change":862,"percent_change":570,"volume":1857,"transactions":9,"vwap":1815},"2025-06-24",17.8,2686800,{"date":1859,"open":1661,"high":1860,"low":1682,"close":1627,"change":251,"percent_change":748,"volume":1861,"transactions":9,"vwap":1627},"2025-06-23",17.95,1801200,{"date":1863,"open":1683,"high":1634,"low":1671,"close":1642,"change":876,"percent_change":817,"volume":1864,"transactions":9,"vwap":1642},"2025-06-20",2841200,{"date":1866,"open":1633,"high":1867,"low":1622,"close":1661,"change":607,"percent_change":144,"volume":1868,"transactions":9,"vwap":1661},"2025-06-18",18.02,1868200,{"date":1870,"open":1634,"high":1871,"low":1815,"close":1872,"change":723,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-06-17",17.97,17.84,-0.78,3237500,{"date":1876,"open":1877,"high":1878,"low":1860,"close":1641,"change":607,"percent_change":1163,"volume":1879,"transactions":9,"vwap":1641},"2025-06-16",18.19,18.27,1811000,{"date":1881,"open":1882,"high":1883,"low":1846,"close":1654,"change":730,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1654},"2025-06-13",18.29,18.47,-2.64,1822800,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1492,"percent_change":51,"volume":1892,"transactions":9,"vwap":1891},"2025-06-12",18.37,18.54,18.25,18.53,1252300,{"date":1894,"open":1895,"high":1896,"low":1882,"close":1888,"change":886,"percent_change":617,"volume":1897,"transactions":9,"vwap":1888},"2025-06-11",18.63,18.74,1535600,{"date":1899,"open":1900,"high":1901,"low":1878,"close":1902,"change":588,"percent_change":635,"volume":1903,"transactions":9,"vwap":1902},"2025-06-10",18.4,18.61,18.59,1635500,{"date":1905,"open":1906,"high":1907,"low":1641,"close":1882,"change":301,"percent_change":1453,"volume":1908,"transactions":9,"vwap":1882},"2025-06-09",18.21,18.42,2197700,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1652,"change":340,"percent_change":886,"volume":1914,"transactions":9,"vwap":1652},"2025-06-06",18.43,18.44,18,1631900,{"date":1916,"open":1891,"high":1891,"low":1917,"close":1917,"change":993,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-06-05",18.22,-1.67,2101800,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1891,"change":192,"percent_change":396,"volume":1925,"transactions":9,"vwap":1891},"2025-06-04",18.48,18.65,18.32,2152300,{"date":1927,"open":1928,"high":1895,"low":1929,"close":1930,"change":479,"percent_change":1628,"volume":1931,"transactions":9,"vwap":1930},"2025-06-03",18.46,18.13,18.52,2798000,{"date":1933,"open":1900,"high":1889,"low":1917,"close":1928,"change":280,"percent_change":1735,"volume":1934,"transactions":9,"vwap":1928},"2025-06-02",1376700,{"date":1936,"open":1907,"high":1937,"low":1938,"close":1902,"change":332,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1902},"2025-05-30",18.68,18.3,0.81,2048400,{"date":1942,"open":1878,"high":1883,"low":1943,"close":1912,"change":243,"percent_change":1607,"volume":1944,"transactions":9,"vwap":1912},"2025-05-29",18.059999,1558100,{"date":1946,"open":1882,"high":1938,"low":1947,"close":1938,"change":242,"percent_change":301,"volume":1948,"transactions":9,"vwap":1938},"2025-05-28",18.07,1502800,{"date":1950,"open":1951,"high":1924,"low":1867,"close":1952,"change":461,"percent_change":1428,"volume":1953,"transactions":9,"vwap":1952},"2025-05-27",18.24,18.28,1684700,{"date":1955,"open":1956,"high":1890,"low":1648,"close":1647,"change":290,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1647},"2025-05-23",18.15,-1.42,2075500,{"date":1960,"open":1900,"high":1961,"low":1956,"close":1890,"change":310,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1890},"2025-05-22",18.41,-1.24,1937500,{"date":1965,"open":1966,"high":1967,"low":1922,"close":1922,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1922},"2025-05-21",19.09,19.14,-0.74,-3.85,1606700,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1111,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-05-20",19.36,19.48,19.21,19.22,-1.39,1550500,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":759,"percent_change":1635,"volume":1985,"transactions":9,"vwap":1984},"2025-05-19",19.37,19.61,19.35,19.49,1096600,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":933,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-05-16",19.33,19.6,19.2,19.59,1.93,2527600,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1976,"change":124,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1976},"2025-05-15",18.92,19.24,18.76,3.39,1624400,{"date":2002,"open":2003,"high":2004,"low":1911,"close":1902,"change":1163,"percent_change":499,"volume":2005,"transactions":9,"vwap":1902},"2025-05-14",18.82,18.84,1390500,{"date":2007,"open":2008,"high":2008,"low":2009,"close":1996,"change":1243,"percent_change":214,"volume":2010,"transactions":9,"vwap":1996},"2025-05-13",19.32,18.81,2125000,{"date":2012,"open":2013,"high":1974,"low":2014,"close":2015,"change":170,"percent_change":65,"volume":2016,"transactions":9,"vwap":2015},"2025-05-12",19.47,19.16,19.31,1800900,{"date":2018,"open":2019,"high":1997,"low":2020,"close":2021,"change":441,"percent_change":1100,"volume":2022,"transactions":9,"vwap":2021},"2025-05-09",19.17,19.08,19.11,1420900,{"date":2024,"open":2025,"high":1974,"low":1966,"close":2026,"change":799,"percent_change":724,"volume":2027,"transactions":9,"vwap":2026},"2025-05-08",19.45,19.19,825900,{"date":2029,"open":2030,"high":2031,"low":2032,"close":1983,"change":202,"percent_change":881,"volume":2033,"transactions":9,"vwap":1983},"2025-05-07",19.39,19.5,19.26,1680300,{"date":2035,"open":2013,"high":2036,"low":1975,"close":2037,"change":570,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-05-06",19.52,19.38,-0.56,1251800,{"date":2041,"open":1974,"high":2042,"low":2043,"close":1984,"change":881,"percent_change":1370,"volume":2044,"transactions":9,"vwap":1984},"2025-05-05",19.71,19.34,1429900,{"date":2046,"open":2036,"high":2047,"low":2030,"close":2048,"change":233,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-05-02",19.83,19.64,2.51,2140900,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2014,"change":1111,"percent_change":1977,"volume":2056,"transactions":9,"vwap":2014},"2025-05-01",19.01,19.41,18.72,2423500,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":192,"percent_change":396,"volume":2063,"transactions":9,"vwap":2062},"2025-04-30",19.4,19.51,19,19.43,2283400,{"date":2065,"open":2013,"high":1989,"low":2066,"close":2067,"change":723,"percent_change":681,"volume":2068,"transactions":9,"vwap":2067},"2025-04-29",19.28,19.42,1812500,{"date":2070,"open":2036,"high":2071,"low":1973,"close":2072,"change":862,"percent_change":759,"volume":2073,"transactions":9,"vwap":2072},"2025-04-28",19.72,19.56,2066600,{"date":2075,"open":1988,"high":2076,"low":1967,"close":2077,"change":748,"percent_change":165,"volume":2078,"transactions":9,"vwap":2077},"2025-04-25",19.63,19.58,3344600,{"date":2080,"open":2077,"high":2076,"low":1983,"close":2054,"change":261,"percent_change":1296,"volume":2081,"transactions":9,"vwap":2054},"2025-04-24",1334200,{"date":184,"open":2076,"high":180,"low":2054,"close":1991,"change":340,"percent_change":616,"volume":2083,"transactions":9,"vwap":1991},1751000]