[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LOVE":3,"homepage-market-summary":30,"stock-historical-LOVE":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LOVE","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},"The Lovesac Company Common Stock","Nasdaq",null,"RETAIL-FURNITURE STORES","The Lovesac Co designs, manufactures and sells alternative furniture which is comprised of modular couches called sactionals and premium foam beanbag chairs called sacs. It also offers other accessories such as sactional-specific drink holders, Footsac blankets, decorative pillows, fitted seat tables, and ottomans. Its products are sold across the United States through its website or company-owned retail stores which are used in homes and offices. The majority of the firm's revenue is derived from the sale of Sactionals.","1,882","Stamford, CT",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},14.83,14.7,15.12,14.155,0.13,0.88,214046.03645,7133,14.8849,19.245,10.33,328193.8413294741,50.5,2081,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":21,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},21.9,341447,124628254.173698,-28.11,"2025-04-23",[182,183,192,203,213,222,233,243,252,261,271,282,292,301,312,322,333,344,355,366,377,387,396,407,417,427,436,446,456,465,475,485,494,505,515,524,535,545,553,564,571,581,591,600,610,620,629,640,649,660,670,679,687,697,706,715,724,733,739,747,753,760,767,776,782,791,797,804,810,816,823,829,838,846,855,862,869,877,885,892,900,907,915,923,930,937,943,950,956,961,965,972,978,984,990,997,1002,1008,1013,1022,1028,1033,1038,1044,1051,1058,1066,1071,1076,1082,1087,1092,1097,1103,1109,1114,1121,1129,1135,1140,1146,1150,1157,1162,1167,1172,1178,1185,1192,1197,1202,1210,1215,1223,1230,1239,1247,1255,1263,1269,1276,1283,1288,1297,1302,1309,1317,1324,1331,1339,1346,1352,1360,1368,1377,1384,1391,1398,1405,1412,1419,1426,1433,1442,1448,1455,1462,1469,1475,1482,1488,1494,1500,1508,1515,1519,1526,1531,1536,1545,1551,1556,1563,1568,1571,1576,1580,1587,1593,1597,1602,1608,1613,1618,1625,1631,1635,1641,1646,1652,1657,1662,1667,1674,1682,1689,1695,1700,1705,1712,1715,1718,1721,1726,1731,1738,1745,1753,1761,1769,1774,1782,1789,1793,1796,1801,1805,1811,1817,1823,1828,1835,1840,1845,1853,1859,1863,1866,1871,1875,1881,1885,1890,1895,1899,1905,1910,1917,1922,1928,1933,1940,1947,1950,1954,1957,1962,1969,1975,1981,1989,1994,2001,2007,2012,2016,2022,2026,2032,2039,2046,2055,2064,2072,2079,2086,2093,2098,2105,2112,2119,2127,2131,2138,2145,2150,2158,2165,2173,2180,2183,2187,2191,2195,2202,2208,2214,2221,2226,2232,2240,2247,2253,2258,2264,2270,2275,2280,2284,2287,2291,2294,2299,2302,2308,2313,2318,2326,2330,2335,2341,2346,2353,2358,2363,2368,2373,2377,2382,2386,2393,2400,2408,2414,2421,2424,2429,2433,2437,2444,2448,2454,2460,2465,2469,2475,2482,2488,2492,2499,2507,2513,2520,2528,2534,2541,2548,2552,2561,2566,2571,2577,2582,2588,2595],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":185,"low":186,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",15.17,14.57,-0.27,-1.8,144034.565987,3840,14.7794,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",15.05,15.1,14.62,14.97,-0.08,-0.53,149612.996417,4321,14.9216,{"date":204,"open":205,"high":206,"low":207,"close":194,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",15.68,15.9,15.04,-0.57,-3.65,168366.673838,4195,15.2219,{"date":214,"open":215,"high":216,"low":215,"close":217,"change":166,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",15.34,15.8,15.62,1.3,160740.135087,3800,15.5754,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",15.01,15.47,14.8875,15.42,0.23,1.51,189039.572636,3791,15.2915,{"date":234,"open":235,"high":236,"low":235,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",14.73,15.275,15.19,0.49,3.33,238487.747796,4815,15.1155,{"date":244,"open":245,"high":246,"low":247,"close":17,"change":72,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",14.53,15.08,14.46,1.45,386112.971088,6862,14.7921,{"date":253,"open":196,"high":196,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",14.35,14.49,-0.13,-0.89,207733.413309,5100,14.461,{"date":262,"open":263,"high":264,"low":265,"close":196,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",13.75,14.66,13.685,1.06,7.82,261172.398208,4616,14.4362,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",13.5,13.725,13.27,13.56,0.06,0.44,257722.232,5366,13.5693,{"date":283,"open":284,"high":285,"low":286,"close":273,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",14.12,14.3,13.43,-0.85,-5.92,340830.190168,4448,13.6631,{"date":293,"open":294,"high":194,"low":295,"close":254,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",14.79,14.29,-0.28,-1.91,332301.703553,5868,14.5623,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",14.86,14.9,14.38,14.63,-0.31,-2.07,377190.655427,6445,14.6415,{"date":313,"open":314,"high":224,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",14.68,14.11,14.94,0.25,1.7,388389.734179,8137,14.7366,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",13.88,14.795,13.7,14.69,0.78,5.61,466754.766598,8028,14.2073,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",14.4,14.45,13.44,13.91,-0.35,-2.45,748822.730885,12383,13.7777,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",14.04,15.31,13.95,14.26,-1.77,-11.04,715532.729016,14918,14.3463,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",15.87,16.245,15.455,16.03,-0.04,-0.25,596869.369242,10796,15.9297,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",16.67,16.81,15.83,16.07,-0.62,-3.71,285416.514338,6345,16.0616,{"date":378,"open":379,"high":380,"low":379,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",15.88,16.85,16.69,0.74,4.64,178615.122952,4426,16.5936,{"date":388,"open":389,"high":389,"low":390,"close":391,"change":187,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",16.44,15.765,15.95,-1.66,160744.934972,4233,15.9529,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",15.55,16.28,15.335,16.22,0.84,5.46,160177.530969,3977,16.0546,{"date":408,"open":409,"high":216,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",15.76,15.18,15.38,-0.215,-1.38,224624.484815,4890,15.4039,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",16.05,15.51,15.595,-0.395,-2.47,164337.115814,3731,15.6978,{"date":428,"open":429,"high":389,"low":430,"close":431,"change":198,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",16.16,15.92,15.99,-0.5,159047.164624,4155,16.0472,{"date":437,"open":438,"high":439,"low":440,"close":371,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",16.17,16.46,15.9875,-0.21,-1.29,226423.743325,4137,16.1671,{"date":447,"open":448,"high":449,"low":450,"close":399,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",15.94,16.36,15.65,0.36,2.26,241973.843026,5486,16.128,{"date":457,"open":458,"high":459,"low":460,"close":430,"change":461,"percent_change":278,"volume":462,"transactions":463,"vwap":464},"2026-08-25",15.85,15.975,15.59,0.07,119974.029456,3324,15.8255,{"date":466,"open":467,"high":468,"low":469,"close":458,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",16.09,16.31,15.745,-0.22,-1.37,161772.002082,4005,15.9754,{"date":476,"open":477,"high":478,"low":479,"close":371,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",16.42,16.48,15.91,-0.2,-1.23,150919.018896,4138,16.0856,{"date":486,"open":487,"high":487,"low":371,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",17.08,16.27,-0.77,-4.52,181310.817061,4635,16.3126,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",17.21,17.71,16.96,17.04,-0.03,-0.18,193615.17759,4086,17.3806,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":361,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",17.11,17.34,16.75,17.07,-0.23,112880.246911,2857,17.1147,{"date":516,"open":517,"high":518,"low":519,"close":507,"change":501,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",17.27,17.3,16.88,-1.04,90486.843921,2813,17.1169,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",17.62,17.745,17.0801,17.29,-0.36,-2.04,93706.001676,3396,17.4038,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":451,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",17.47,18.02,17.31,17.65,2.08,144919.502282,4251,17.7389,{"date":546,"open":547,"high":547,"low":548,"close":529,"change":307,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-12",17.48,17,-1.76,136774.618934,3415,17.2899,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",17.37,17.6939,17.16,17.6,0.3,1.73,97882.418602,2914,17.5918,{"date":565,"open":558,"high":558,"low":557,"close":518,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",-0.52,-2.92,159672.282801,3058,17.3246,{"date":572,"open":573,"high":574,"low":573,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-07",17.2,17.99,17.82,0.6,3.48,139554.806434,3742,17.7123,{"date":582,"open":583,"high":584,"low":557,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-06",18.37,18.4799,17.22,-1.19,-6.46,193603.209763,4030,17.7194,{"date":592,"open":593,"high":594,"low":593,"close":595,"change":317,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-05",18.03,19.2,18.41,1.38,380731.913267,6920,18.7666,{"date":601,"open":602,"high":603,"low":602,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-04",16.82,18.515,18.16,1.32,7.84,412832.71107,6952,18.0144,{"date":611,"open":612,"high":613,"low":438,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-03",16.24,16.95,16.84,0.75,4.66,518159.754022,5317,16.5293,{"date":621,"open":622,"high":623,"low":624,"close":467,"change":625,"percent_change":307,"volume":626,"transactions":627,"vwap":628},"2026-07-31",16.04,16.35,15.75,-0.05,180686.913756,4327,15.9932,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-30",16.56,16.7217,15.93,16.14,-0.42,-2.54,236534.127813,3622,16.1699,{"date":641,"open":498,"high":642,"low":643,"close":631,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-29",17.0853,16.505,-0.41,-2.42,150374.914896,3697,16.6951,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-28",17.13,17.7,16.91,16.97,-0.02,-0.12,179266.920852,3793,17.0944,{"date":661,"open":662,"high":663,"low":662,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-27",16.39,17.23,16.99,0.65,3.98,231160.412198,4391,16.9709,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":500,"percent_change":501,"volume":676,"transactions":677,"vwap":678},"2026-07-24",16.52,16.72,16.125,16.34,136524.173715,3073,16.3322,{"date":680,"open":368,"high":681,"low":622,"close":682,"change":566,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-23",16.735,16.37,-3.08,166947.470639,3990,16.2948,{"date":688,"open":689,"high":690,"low":614,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-22",17.58,17.67,16.89,-0.7,-3.98,331153.575141,5277,17.1498,{"date":698,"open":689,"high":699,"low":700,"close":701,"change":500,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-21",17.96,17.49,17.59,-0.17,237804.048318,4916,17.6188,{"date":707,"open":708,"high":708,"low":709,"close":526,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-20",18.04,16.9169,-0.585,-3.21,217285.184883,4805,17.4951,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-17",18.58,18.82,18.084,18.205,-0.495,-2.65,184600,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-16",18.030001,18.98,17.88,18.7,0.8,4.47,390100,{"date":734,"open":555,"high":735,"low":555,"close":736,"change":451,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-07-15",18.64,17.9,2.05,203000,{"date":740,"open":539,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-14",17.66,17.094999,17.54,0.38,2.21,192700,{"date":748,"open":369,"high":526,"low":749,"close":557,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":557},"2026-07-13",16.7,0.39,2.33,208400,{"date":754,"open":654,"high":755,"low":509,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-10",17.39,16.77,-0.29,-1.7,101500,{"date":761,"open":762,"high":763,"low":449,"close":764,"change":559,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-09",16.66,17.28,17.059999,1.79,160900,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-08",18.18,18.454,16.361,16.76,-1.67,-9.06,232500,{"date":777,"open":778,"high":25,"low":778,"close":779,"change":750,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-07",18.12,18.43,2.16,356500,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-06",17.41,18.17,16.59,18.040001,0.55,3.14,290000,{"date":792,"open":793,"high":794,"low":438,"close":700,"change":21,"percent_change":795,"volume":796,"transactions":9,"vwap":700},"2026-07-02",16.65,17.52,5.3,272900,{"date":798,"open":799,"high":800,"low":477,"close":801,"change":198,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-07-01",16.71,16.765,16.61,-0.48,150200,{"date":805,"open":806,"high":807,"low":675,"close":381,"change":808,"percent_change":635,"volume":809,"transactions":9,"vwap":381},"2026-06-30",16.55,16.805,-0.07,154300,{"date":811,"open":812,"high":510,"low":813,"close":772,"change":702,"percent_change":814,"volume":815,"transactions":9,"vwap":772},"2026-06-29",16.78,16.38,-1,215900,{"date":817,"open":467,"high":818,"low":467,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-26",17.01,16.93,0.82,5.09,538200,{"date":824,"open":479,"high":762,"low":185,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-25",16.11,0.08,0.5,261100,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-24",14.84,16.57,14.796,16.030001,1.44,9.87,264900,{"date":839,"open":194,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-23",15.29,14.465,14.59,0.59,4.21,267700,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-22",14.28,14.555,13.58,14,-0.47,-3.25,284600,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":278,"percent_change":789,"volume":861,"transactions":9,"vwap":860},"2026-06-18",14.2,14.96,13.85,14.47,286700,{"date":863,"open":864,"high":865,"low":348,"close":866,"change":362,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-17",14.34,14.71,14.03,-1.75,191000,{"date":870,"open":871,"high":872,"low":873,"close":848,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":848},"2026-06-16",15.3,15.6,14.25,-1.36,-8.7,272700,{"date":878,"open":439,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-15",16.73,15.56,15.64,-0.71,-4.34,217400,{"date":886,"open":879,"high":887,"low":888,"close":623,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":623},"2026-06-12",17.19,16.33,0.05,0.31,206400,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":501,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-11",15.4,16.47,14.215,16.3,-1.09,427200,{"date":901,"open":793,"high":902,"low":903,"close":478,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":478},"2026-06-10",16.79,16.12,-0.1,-0.6,266600,{"date":908,"open":909,"high":613,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-09",16.2,16.185,16.58,0.62,3.88,144300,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":228,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-08",15.77,16.265,15.513,15.96,1.46,110000,{"date":924,"open":623,"high":925,"low":926,"close":927,"change":372,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-05",16.425,15.67,15.73,-3.79,112300,{"date":931,"open":932,"high":933,"low":932,"close":623,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":623},"2026-06-04",15.61,16.41,0.92,5.96,115700,{"date":938,"open":939,"high":940,"low":316,"close":940,"change":361,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-03",15.35,15.43,-0.26,151400,{"date":944,"open":945,"high":946,"low":947,"close":225,"change":948,"percent_change":60,"volume":949,"transactions":9,"vwap":225},"2026-06-02",15.37,15.74,15.265,0.16,216300,{"date":951,"open":952,"high":894,"low":953,"close":347,"change":808,"percent_change":954,"volume":955,"transactions":9,"vwap":347},"2026-06-01",15.15,15.09,-0.46,141200,{"date":957,"open":371,"high":371,"low":411,"close":411,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":411},"2026-05-29",-0.73,-4.53,138800,{"date":962,"open":391,"high":963,"low":430,"close":825,"change":948,"percent_change":173,"volume":964,"transactions":9,"vwap":825},"2026-05-28",16.255,201000,{"date":966,"open":389,"high":967,"low":968,"close":391,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":391},"2026-05-27",16.86,15.66,-0.38,-2.33,287100,{"date":973,"open":813,"high":974,"low":975,"close":888,"change":976,"percent_change":60,"volume":977,"transactions":9,"vwap":888},"2026-05-26",16.5,16.08,0.17,117400,{"date":979,"open":975,"high":682,"low":980,"close":429,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":429},"2026-05-22",16,0.32,2.02,84900,{"date":985,"open":940,"high":633,"low":185,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-21",15.84,0.19,1.21,104900,{"date":991,"open":410,"high":992,"low":993,"close":450,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":450},"2026-05-20",15.71,14.875,0.47,3.1,87700,{"date":998,"open":215,"high":999,"low":865,"close":410,"change":757,"percent_change":1000,"volume":1001,"transactions":9,"vwap":410},"2026-05-19",15.48,-1.87,120300,{"date":1003,"open":871,"high":1004,"low":1005,"close":225,"change":53,"percent_change":1006,"volume":1007,"transactions":9,"vwap":225},"2026-05-18",15.735,14.99,1.18,120400,{"date":1009,"open":237,"high":1010,"low":1011,"close":840,"change":500,"percent_change":480,"volume":1012,"transactions":9,"vwap":840},"2026-05-15",15.5,14.8,193100,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-14",15.21,15.365,14.825,15.32,0.175,1.16,116300,{"date":1023,"open":624,"high":624,"low":953,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-13",15.145,-0.685,-4.33,107300,{"date":1029,"open":371,"high":1030,"low":450,"close":370,"change":511,"percent_change":1031,"volume":1032,"transactions":9,"vwap":370},"2026-05-12",16.094999,-1.43,109000,{"date":1034,"open":920,"high":438,"low":370,"close":1035,"change":1036,"percent_change":121,"volume":1037,"transactions":9,"vwap":1035},"2026-05-11",16.059999,0.1,90900,{"date":1039,"open":624,"high":1040,"low":1041,"close":920,"change":1042,"percent_change":95,"volume":1043,"transactions":9,"vwap":920},"2026-05-08",16.1,15.36,0.34,118200,{"date":1045,"open":1046,"high":370,"low":1047,"close":217,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":217},"2026-05-07",15.78,15.215,-0.16,-1.01,103000,{"date":1052,"open":1053,"high":1054,"low":872,"close":1046,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1046},"2026-05-06",15.72,16.149,0.22,1.41,155100,{"date":1059,"open":1060,"high":1061,"low":1062,"close":880,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":880},"2026-05-05",15.45,15.935,15.26,0.14,0.91,119600,{"date":1067,"open":926,"high":992,"low":1068,"close":227,"change":141,"percent_change":1069,"volume":1070,"transactions":9,"vwap":227},"2026-05-04",15.24,-2.16,128900,{"date":1072,"open":1073,"high":438,"low":460,"close":409,"change":625,"percent_change":1074,"volume":1075,"transactions":9,"vwap":409},"2026-05-01",15.79,-0.32,130500,{"date":1077,"open":1078,"high":431,"low":999,"close":1079,"change":987,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-30",15.49,15.81,1.22,120800,{"date":1083,"open":429,"high":429,"low":945,"close":217,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":217},"2026-04-29",-0.68,-4.17,152200,{"date":1088,"open":903,"high":477,"low":926,"close":897,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":897},"2026-04-28",0.24,1.49,270200,{"date":1093,"open":431,"high":439,"low":357,"close":1035,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1035},"2026-04-27",-0.01,-0.06,216000,{"date":1098,"open":1099,"high":1099,"low":1100,"close":371,"change":1084,"percent_change":1101,"volume":1102,"transactions":9,"vwap":371},"2026-04-24",16.6,16.040001,-4.06,137900,{"date":1104,"open":1105,"high":519,"low":1106,"close":509,"change":116,"percent_change":1107,"volume":1108,"transactions":9,"vwap":509},"2026-04-23",16.4,16.21,2.13,345900,{"date":1110,"open":557,"high":585,"low":682,"close":1105,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1105},"2026-04-22",-0.59,-3.47,248300,{"date":1115,"open":1116,"high":1117,"low":1118,"close":664,"change":566,"percent_change":1119,"volume":1120,"transactions":9,"vwap":664},"2026-04-21",17.55,18.13,16.94,-2.97,411400,{"date":1122,"open":1123,"high":769,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-20",18.049999,17.411,17.51,-0.14,-0.79,417300,{"date":1130,"open":651,"high":1131,"low":1132,"close":540,"change":615,"percent_change":1133,"volume":1134,"transactions":9,"vwap":540},"2026-04-17",17.89,17.12,4.44,265200,{"date":1136,"open":793,"high":663,"low":793,"close":1137,"change":317,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-16",16.9,1.5,398400,{"date":1141,"open":1142,"high":749,"low":1143,"close":793,"change":987,"percent_change":1144,"volume":1145,"transactions":9,"vwap":793},"2026-04-15",16.43,15.985,1.15,397400,{"date":1147,"open":431,"high":478,"low":409,"close":439,"change":101,"percent_change":1148,"volume":1149,"transactions":9,"vwap":439},"2026-04-14",3.52,238800,{"date":1151,"open":1152,"high":1153,"low":1154,"close":206,"change":788,"percent_change":1155,"volume":1156,"transactions":9,"vwap":206},"2026-04-13",15.23,15.97,14.74,3.58,438200,{"date":1158,"open":1159,"high":448,"low":1015,"close":939,"change":141,"percent_change":1160,"volume":1161,"transactions":9,"vwap":939},"2026-04-10",15.89,-2.17,200000,{"date":1163,"open":1041,"high":479,"low":858,"close":1164,"change":948,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-09",15.69,1.03,396600,{"date":1168,"open":1153,"high":1106,"low":411,"close":1169,"change":131,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-08",15.53,0.58,312700,{"date":1173,"open":1174,"high":1169,"low":235,"close":1175,"change":238,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-07",14.77,15.44,3.28,491600,{"date":1179,"open":1180,"high":194,"low":1181,"close":1182,"change":1170,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-04-06",14.33,14.32,14.95,4.04,205900,{"date":1186,"open":873,"high":1187,"low":1188,"close":1189,"change":88,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-02",14.58,14.055,14.37,-1.64,203500,{"date":1193,"open":304,"high":1194,"low":849,"close":1195,"change":1048,"percent_change":1196,"volume":845,"transactions":9,"vwap":1195},"2026-04-01",14.935,14.61,-1.08,{"date":1198,"open":1189,"high":1011,"low":1199,"close":1174,"change":106,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1174},"2026-03-31",13.955,5.2,388800,{"date":1203,"open":1204,"high":1205,"low":1206,"close":346,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":346},"2026-03-30",13.71,14.44,13.6,0.51,3.77,470100,{"date":1211,"open":263,"high":263,"low":1212,"close":1213,"change":511,"percent_change":773,"volume":1214,"transactions":9,"vwap":1213},"2026-03-27",13,13.53,761200,{"date":1216,"open":326,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-03-26",14.413,13.23,13.76,2.47,21.88,1232900,{"date":1224,"open":1225,"high":1226,"low":26,"close":1227,"change":1228,"percent_change":392,"volume":1229,"transactions":9,"vwap":1227},"2026-03-25",11.51,11.6,11.29,-0.19,570800,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-24",10.83,12.9,10.36,11.48,0.48,4.36,1212300,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1237,"volume":1246,"transactions":9,"vwap":1244},"2026-03-23",10.95,11.2,10.875,11,0.46,277100,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":702,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-03-20",10.7,10.82,10.4,10.54,-1.59,257400,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":131,"volume":1262,"transactions":9,"vwap":1260},"2026-03-19",10.73,10.925,10.37,10.71,0.01,308400,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1249,"change":141,"percent_change":683,"volume":1268,"transactions":9,"vwap":1249},"2026-03-18",10.98,11.1,10.63,265800,{"date":1270,"open":1271,"high":1272,"low":1244,"close":1273,"change":889,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-03-17",11.06,11.4,11.04,0.45,134100,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":451,"percent_change":1282,"volume":766,"transactions":9,"vwap":1281},"2026-03-16",10.79,11.05,10.705,10.99,3.39,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1267,"change":461,"percent_change":38,"volume":868,"transactions":9,"vwap":1267},"2026-03-13",10.72,10.785,10.44,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-12",10.89,11.01,10.5,10.56,-0.51,-4.61,213700,{"date":1298,"open":1266,"high":1299,"low":1300,"close":1301,"change":655,"percent_change":501,"volume":828,"transactions":9,"vwap":1301},"2026-03-11",11.315,10.62,11.07,{"date":1303,"open":1304,"high":1305,"low":1273,"close":1306,"change":1228,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-10",11.26,11.55,11.09,-1.68,194700,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":372,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-09",11.82,11.87,10.78,11.28,-5.21,355200,{"date":1318,"open":1319,"high":1320,"low":1312,"close":1321,"change":339,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-06",11.96,12.09,11.9,-2.86,189900,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":702,"percent_change":471,"volume":1330,"transactions":9,"vwap":1329},"2026-03-05",12.3,12.519,11.92,12.25,234200,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":307,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-04",12.75,12.97,12.39,12.42,-2.44,154000,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":655,"percent_change":1048,"volume":1345,"transactions":9,"vwap":1344},"2026-03-03",12.29,12.81,12.21,12.73,182500,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1333,"change":500,"percent_change":511,"volume":1351,"transactions":9,"vwap":1333},"2026-03-02",12.38,12.805,12.245,238100,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1111,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-02-27",13.1,13.12,12.7,12.78,-4.41,165000,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-02-26",13.07,13.41,13.37,0.29,2.22,95300,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-02-25",12.87,13.13,12.52,13.08,0.33,2.59,110700,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1333,"change":1063,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1333},"2026-02-24",12.61,12.911,12.54,1.11,284000,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1379,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1379},"2026-02-23",13.21,12.59,-0.75,-5.61,363700,{"date":1392,"open":1218,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":559,"volume":1397,"transactions":9,"vwap":1395},"2026-02-20",13.81,13.09,13.36,0.04,187700,{"date":1399,"open":1400,"high":1206,"low":1401,"close":1402,"change":1074,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-02-19",13.42,13.195,13.32,-2.35,125700,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1409,"change":53,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-02-18",13.34,13.82,13.64,1.34,116600,{"date":1413,"open":1407,"high":1414,"low":1415,"close":1416,"change":20,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-02-17",13.485,13.02,13.46,0.98,100200,{"date":1420,"open":1421,"high":1422,"low":1334,"close":1423,"change":559,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-02-13",13.16,13.65,13.33,2.3,170100,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1094,"percent_change":198,"volume":1432,"transactions":9,"vwap":1431},"2026-02-12",13.06,13.235,12.535,13.03,279600,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-11",13.39,13.48,12.72,13.04,-0.3,-2.25,265500,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1407,"change":1374,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1407},"2026-02-10",12.99,13.525,2.54,143700,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":441,"percent_change":1253,"volume":1454,"transactions":9,"vwap":1453},"2026-02-09",13.15,13.2,12.64,13.01,177100,{"date":1456,"open":1457,"high":1458,"low":1453,"close":1459,"change":116,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-02-06",13.05,13.366,13.22,2.72,312500,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1370,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1370},"2026-02-05",13.78,12.86,-0.99,-7.14,199600,{"date":1470,"open":1471,"high":1472,"low":1402,"close":1473,"change":101,"percent_change":844,"volume":1474,"transactions":9,"vwap":1473},"2026-02-04",13.35,13.869,13.86,457600,{"date":1476,"open":1421,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1064,"volume":1481,"transactions":9,"vwap":1479},"2026-02-03",13.66,12.925,13.3,0.12,243800,{"date":1483,"open":1395,"high":1213,"low":1484,"close":1485,"change":1126,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-02-02",13.031,13.18,-1.05,112200,{"date":1489,"open":1490,"high":1395,"low":1491,"close":1402,"change":256,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1402},"2026-01-30",13.29,12.93,-0.97,287300,{"date":1495,"open":273,"high":1496,"low":1497,"close":1498,"change":198,"percent_change":1111,"volume":1499,"transactions":9,"vwap":1498},"2026-01-29",13.57,13.11,13.45,471000,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1213,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1213},"2026-01-28",14.13,14.245,13.47,-0.55,-3.91,317000,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1512,"change":1294,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-01-27",14.6,14.07,14.08,-3.5,252900,{"date":1516,"open":1011,"high":1011,"low":1517,"close":842,"change":362,"percent_change":1307,"volume":1518,"transactions":9,"vwap":842},"2026-01-26",14.495,172500,{"date":1520,"open":1174,"high":1521,"low":1522,"close":831,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":831},"2026-01-23",14.92,14.5,-0.11,-0.74,247200,{"date":1527,"open":1528,"high":1060,"low":1528,"close":1182,"change":826,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1182},"2026-01-22",14.87,0.54,205400,{"date":1532,"open":1181,"high":194,"low":1533,"close":1528,"change":106,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1528},"2026-01-21",14.24,5.16,254400,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-01-20",15.11,15.232,14.09,14.14,-1.45,-9.3,284800,{"date":1546,"open":431,"high":467,"low":1547,"close":460,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":460},"2026-01-16",15.545,-0.4,-2.5,227700,{"date":1552,"open":1018,"high":1553,"low":197,"close":431,"change":382,"percent_change":1554,"volume":1555,"transactions":9,"vwap":431},"2026-01-15",16.15,4.85,291400,{"date":1557,"open":1558,"high":1559,"low":207,"close":1560,"change":88,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-01-14",15.46,15.695,15.25,-1.55,257200,{"date":1564,"open":903,"high":674,"low":1565,"close":1078,"change":208,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1078},"2026-01-13",15.33,-3.55,188800,{"date":1569,"open":448,"high":825,"low":1078,"close":1035,"change":361,"percent_change":362,"volume":1570,"transactions":9,"vwap":1035},"2026-01-12",330700,{"date":1572,"open":347,"high":888,"low":1573,"close":1040,"change":934,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1040},"2026-01-09",14.89,6.06,517900,{"date":1577,"open":952,"high":1078,"low":865,"close":410,"change":625,"percent_change":1578,"volume":1579,"transactions":9,"vwap":410},"2026-01-08",-0.33,339500,{"date":1581,"open":1582,"high":1583,"low":410,"close":1152,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1152},"2026-01-07",15.39,15.63,-0.15,-0.98,246900,{"date":1588,"open":1589,"high":1558,"low":1533,"close":411,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":411},"2026-01-06",14.42,0.93,6.44,430200,{"date":1594,"open":335,"high":235,"low":1595,"close":336,"change":1261,"percent_change":461,"volume":1596,"transactions":9,"vwap":336},"2026-01-05",14.02,243600,{"date":1598,"open":1599,"high":1599,"low":1589,"close":1205,"change":307,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1205},"2026-01-02",14.91,-2.1,424700,{"date":1603,"open":1538,"high":1538,"low":1604,"close":1605,"change":1606,"percent_change":340,"volume":1607,"transactions":9,"vwap":1605},"2025-12-31",14.64,14.75,-0.37,358400,{"date":1609,"open":224,"high":939,"low":1610,"close":18,"change":948,"percent_change":1611,"volume":1612,"transactions":9,"vwap":18},"2025-12-30",15,1.07,468900,{"date":1614,"open":1615,"high":939,"low":16,"close":858,"change":307,"percent_change":1616,"volume":1617,"transactions":9,"vwap":858},"2025-12-29",15.03,-2.03,339100,{"date":1619,"open":1620,"high":227,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2025-12-26",14.85,15.27,0.37,2.48,271600,{"date":1626,"open":1589,"high":1627,"low":1589,"close":304,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":304},"2025-12-24",15.035,0.43,2.97,186900,{"date":1632,"open":1633,"high":196,"low":848,"close":860,"change":808,"percent_change":802,"volume":1634,"transactions":9,"vwap":860},"2025-12-23",14.36,224700,{"date":1636,"open":1522,"high":1637,"low":1638,"close":1639,"change":1261,"percent_change":461,"volume":1640,"transactions":9,"vwap":1639},"2025-12-22",14.603,14.16,14.54,393500,{"date":1642,"open":1011,"high":316,"low":1643,"close":245,"change":511,"percent_change":1644,"volume":1645,"transactions":9,"vwap":245},"2025-12-19",14.18,-1.56,405900,{"date":1647,"open":1648,"high":195,"low":1648,"close":1649,"change":820,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-12-18",13.94,14.76,5.88,644100,{"date":1653,"open":1654,"high":1541,"low":1655,"close":1648,"change":987,"percent_change":596,"volume":1656,"transactions":9,"vwap":1648},"2025-12-17",13.73,13.522,506000,{"date":1658,"open":1364,"high":851,"low":1659,"close":263,"change":1365,"percent_change":1660,"volume":1661,"transactions":9,"vwap":263},"2025-12-16",13.25,2.15,560800,{"date":1663,"open":1664,"high":1643,"low":1665,"close":1416,"change":199,"percent_change":928,"volume":1666,"transactions":9,"vwap":1416},"2025-12-15",14.05,12.76,792300,{"date":1668,"open":1669,"high":1670,"low":1665,"close":1671,"change":605,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-12-12",12.77,14.48,13.99,10.42,991500,{"date":1675,"open":1676,"high":1386,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-12-11",11.74,11.395,12.67,-1.07,-7.79,1805500,{"date":1683,"open":859,"high":1684,"low":1685,"close":1686,"change":441,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-12-10",13.92,13.26,13.74,-1.51,1329800,{"date":1690,"open":1691,"high":346,"low":1692,"close":348,"change":72,"percent_change":1693,"volume":1694,"transactions":9,"vwap":348},"2025-12-09",13.68,13.462,1.53,645900,{"date":1696,"open":1697,"high":1697,"low":1409,"close":1686,"change":511,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1686},"2025-12-08",14.01,-1.65,294300,{"date":1701,"open":1702,"high":245,"low":1703,"close":1704,"change":1261,"percent_change":461,"volume":861,"transactions":9,"vwap":1704},"2025-12-05",13.93,13.89,13.97,{"date":1706,"open":1707,"high":1708,"low":1219,"close":1709,"change":1584,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-12-04",14.06,14.199,13.96,-1.06,324400,{"date":1713,"open":284,"high":186,"low":1540,"close":315,"change":500,"percent_change":441,"volume":1714,"transactions":9,"vwap":315},"2025-12-03",283400,{"date":1716,"open":295,"high":295,"low":1703,"close":1541,"change":1095,"percent_change":635,"volume":1717,"transactions":9,"vwap":1541},"2025-12-02",380300,{"date":1719,"open":346,"high":1605,"low":346,"close":857,"change":1584,"percent_change":1486,"volume":1720,"transactions":9,"vwap":857},"2025-12-01",460300,{"date":1722,"open":1502,"high":1723,"low":1502,"close":254,"change":1042,"percent_change":1724,"volume":1725,"transactions":9,"vwap":254},"2025-11-28",14.39,2.43,106500,{"date":1727,"open":1213,"high":1728,"low":1436,"close":1697,"change":238,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1697},"2025-11-26",14.045,3.62,360500,{"date":1732,"open":1733,"high":1445,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-11-25",12.35,13.52,1.33,10.91,1012700,{"date":1739,"open":1341,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":958,"volume":1744,"transactions":9,"vwap":1742},"2025-11-24",12.479,12.16,12.19,-0.09,316800,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-11-21",11.66,12.69,12.28,0.61,5.23,627900,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1048,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-11-20",11.75,12.105,11.63,11.67,-1.35,390500,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1055,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-11-19",11.61,11.84,11.27,11.83,1.89,945700,{"date":1770,"open":1771,"high":1772,"low":1304,"close":1763,"change":1036,"percent_change":46,"volume":1773,"transactions":9,"vwap":1763},"2025-11-18",11.42,11.86,680500,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1225,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1225},"2025-11-17",12.13,12.265,11.47,-0.65,-5.35,723500,{"date":1783,"open":1784,"high":1785,"low":1320,"close":1741,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1741},"2025-11-14",12.85,12.96,-0.86,-6.61,815400,{"date":1790,"open":337,"high":326,"low":1491,"close":1415,"change":1505,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1415},"2025-11-13",-4.05,611400,{"date":1794,"open":1504,"high":1409,"low":1435,"close":1496,"change":53,"percent_change":1410,"volume":1795,"transactions":9,"vwap":1496},"2025-11-12",250200,{"date":1797,"open":1798,"high":1799,"low":1218,"close":1435,"change":20,"percent_change":1417,"volume":1800,"transactions":9,"vwap":1435},"2025-11-11",13.24,13.69,302600,{"date":1802,"open":1496,"high":1803,"low":1798,"close":1685,"change":256,"percent_change":1492,"volume":1804,"transactions":9,"vwap":1685},"2025-11-10",13.62,347600,{"date":1806,"open":1457,"high":1400,"low":1807,"close":1435,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1435},"2025-11-07",12.981,0.28,2.14,784600,{"date":1812,"open":850,"high":1813,"low":1814,"close":1497,"change":969,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1497},"2025-11-06",13.645,13.035,-2.82,486500,{"date":1818,"open":1819,"high":284,"low":1471,"close":1820,"change":656,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-11-05",13.67,13.49,-0.88,741300,{"date":1824,"open":1825,"high":1199,"low":1416,"close":1826,"change":1606,"percent_change":722,"volume":1827,"transactions":9,"vwap":1826},"2025-11-04",13.72,13.61,738200,{"date":1829,"open":348,"high":1830,"low":1734,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-11-03",14.065,13.98,0.11,0.79,584500,{"date":1836,"open":1464,"high":1704,"low":1837,"close":1838,"change":1261,"percent_change":461,"volume":1839,"transactions":9,"vwap":1838},"2025-10-31",13.555,13.87,767600,{"date":1841,"open":1533,"high":335,"low":1842,"close":1473,"change":969,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1473},"2025-10-30",13.84,-2.67,841900,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1533,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1533},"2025-10-29",15.07,15.14,14.17,-0.91,-6.01,381500,{"date":1854,"open":1528,"high":1855,"low":294,"close":952,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":952},"2025-10-28",15.28,0.26,1.75,294600,{"date":1860,"open":1861,"high":1862,"low":306,"close":1573,"change":1095,"percent_change":1548,"volume":1128,"transactions":9,"vwap":1573},"2025-10-27",14.98,15.169,{"date":1864,"open":1848,"high":1041,"low":1182,"close":1182,"change":625,"percent_change":1578,"volume":1865,"transactions":9,"vwap":1182},"2025-10-24",197000,{"date":1867,"open":1174,"high":953,"low":1868,"close":1610,"change":228,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1610},"2025-10-23",14.705,1.56,289900,{"date":1872,"open":303,"high":871,"low":306,"close":1174,"change":757,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1174},"2025-10-22",-1.93,752100,{"date":1876,"open":1877,"high":947,"low":1154,"close":1878,"change":317,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-10-21",14.81,15.06,1.69,463300,{"date":1882,"open":1522,"high":303,"low":1522,"close":1877,"change":1274,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1877},"2025-10-20",3.13,465500,{"date":1886,"open":1887,"high":195,"low":254,"close":1633,"change":566,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1633},"2025-10-17",14.78,-3.49,623300,{"date":1891,"open":194,"high":1892,"low":327,"close":1893,"change":656,"percent_change":87,"volume":1894,"transactions":9,"vwap":1893},"2025-10-16",15.255,14.88,454700,{"date":1896,"open":1615,"high":1169,"low":993,"close":1610,"change":1365,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1610},"2025-10-15",1.97,379100,{"date":1900,"open":1901,"high":1902,"low":1541,"close":865,"change":228,"percent_change":1903,"volume":1904,"transactions":9,"vwap":865},"2025-10-14",14.23,14.895,1.59,613400,{"date":1906,"open":1522,"high":1907,"low":285,"close":1670,"change":1365,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1670},"2025-10-13",14.635,2.04,502900,{"date":1911,"open":1912,"high":1913,"low":1188,"close":1914,"change":644,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-10-10",14.65,14.72,14.19,-2.81,1406400,{"date":1918,"open":840,"high":840,"low":1919,"close":1510,"change":958,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1510},"2025-10-09",14.56,-4.76,1018400,{"date":1923,"open":1078,"high":1924,"low":1925,"close":1565,"change":1126,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1565},"2025-10-08",15.495,15.22,-0.9,492600,{"date":1929,"open":1553,"high":488,"low":1175,"close":225,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":225},"2025-10-07",-0.66,-4.09,638700,{"date":1934,"open":1935,"high":548,"low":975,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-10-06",16.87,16.13,-0.61,-3.64,578100,{"date":1941,"open":1942,"high":1943,"low":389,"close":1944,"change":559,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-10-03",16.62,16.83,16.74,1.82,597600,{"date":1948,"open":812,"high":812,"low":682,"close":389,"change":941,"percent_change":1644,"volume":1949,"transactions":9,"vwap":389},"2025-10-02",634200,{"date":1951,"open":1952,"high":548,"low":623,"close":749,"change":511,"percent_change":874,"volume":1953,"transactions":9,"vwap":749},"2025-10-01",16.8,393100,{"date":1955,"open":555,"high":555,"low":793,"close":819,"change":635,"percent_change":645,"volume":1956,"transactions":9,"vwap":819},"2025-09-30",474000,{"date":1958,"open":784,"high":784,"low":380,"close":1959,"change":1960,"percent_change":976,"volume":1961,"transactions":9,"vwap":1959},"2025-09-29",17.35,0.03,508500,{"date":1963,"open":1964,"high":1965,"low":573,"close":1966,"change":441,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-09-26",17.53,17.72,17.32,-1.2,331300,{"date":1970,"open":1971,"high":1972,"low":555,"close":1964,"change":511,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1964},"2025-09-25",17.56,17.69,-1.3,336800,{"date":1976,"open":1977,"high":1978,"low":540,"close":1979,"change":1261,"percent_change":277,"volume":1980,"transactions":9,"vwap":1979},"2025-09-24",17.8,18.065001,17.76,211700,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1126,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-09-23",17.83,18.239,17.64,17.75,-0.78,283900,{"date":1990,"open":1983,"high":1991,"low":1992,"close":1131,"change":1960,"percent_change":976,"volume":1993,"transactions":9,"vwap":1131},"2025-09-22",18.08,17.594,323600,{"date":1995,"open":1996,"high":583,"low":1997,"close":1998,"change":1548,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-09-19",18.21,17.77,17.86,-2.19,599600,{"date":2002,"open":1996,"high":2003,"low":2004,"close":2005,"change":53,"percent_change":173,"volume":2006,"transactions":9,"vwap":2005},"2025-09-18",18.62,17.85,18.26,347400,{"date":2008,"open":538,"high":2009,"low":2010,"close":1991,"change":20,"percent_change":111,"volume":2011,"transactions":9,"vwap":1991},"2025-09-17",19.045,17.78,532300,{"date":2013,"open":690,"high":787,"low":1125,"close":2014,"change":228,"percent_change":218,"volume":2015,"transactions":9,"vwap":2014},"2025-09-16",17.95,415200,{"date":2017,"open":2018,"high":2019,"low":2020,"close":1965,"change":277,"percent_change":1042,"volume":2021,"transactions":9,"vwap":1965},"2025-09-15",18.059999,18.24,17.595,486000,{"date":2023,"open":743,"high":2024,"low":1137,"close":741,"change":1094,"percent_change":1095,"volume":2025,"transactions":9,"vwap":741},"2025-09-12",17.825,732700,{"date":2027,"open":652,"high":2028,"low":2029,"close":690,"change":683,"percent_change":2030,"volume":2031,"transactions":9,"vwap":690},"2025-09-11",18.36,16.64,-14.84,1823600,{"date":2033,"open":2034,"high":2035,"low":594,"close":2036,"change":248,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-09-10",19.28,20.87,20.75,7.51,836600,{"date":2040,"open":2041,"high":2041,"low":2042,"close":2043,"change":1048,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-09-09",19.61,19.15,19.3,-0.82,321700,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-09-08",20.32,20.36,19.41,19.46,-0.95,-4.65,281800,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-09-05",20.049999,20.88,20.01,20.41,0.4,2,329900,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2059,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2059},"2025-09-04",18.66,20.13,18.495,1.42,7.64,413400,{"date":2073,"open":1991,"high":2074,"low":2075,"close":2076,"change":278,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-09-03",18.65,18,18.59,2.42,173800,{"date":2080,"open":729,"high":2081,"low":2082,"close":2083,"change":1585,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-09-02",18.94,18.135,18.15,-5.12,315900,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":948,"percent_change":402,"volume":2092,"transactions":9,"vwap":2091},"2025-08-29",19.14,19.285,18.83,19.13,422100,{"date":2094,"open":2088,"high":2043,"low":2095,"close":2096,"change":1960,"percent_change":948,"volume":2097,"transactions":9,"vwap":2096},"2025-08-28",18.5,18.97,334900,{"date":2099,"open":2095,"high":2100,"low":2101,"close":2081,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2081},"2025-08-27",19.1,18.3,0.42,2.27,269200,{"date":2106,"open":2107,"high":2108,"low":1991,"close":2109,"change":2110,"percent_change":452,"volume":2111,"transactions":9,"vwap":2109},"2025-08-26",18.25,18.55,18.52,0.41,316500,{"date":2113,"open":2114,"high":2115,"low":1983,"close":2116,"change":814,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-08-25",18.27,18.644,18.11,-5.23,635900,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":1064,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-08-22",18.4,19.34,18.31,19.11,5,444500,{"date":2128,"open":1991,"high":2005,"low":526,"close":2129,"change":808,"percent_change":969,"volume":2130,"transactions":9,"vwap":2129},"2025-08-21",18.2,383900,{"date":2132,"open":2133,"high":2134,"low":2019,"close":2114,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2114},"2025-08-20",19.27,19.31,-1.17,-6.02,377400,{"date":2139,"open":2140,"high":2141,"low":2091,"close":2142,"change":1036,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-08-19",19.4,19.935,19.44,0.52,191600,{"date":2146,"open":2142,"high":2147,"low":2148,"close":2122,"change":1743,"percent_change":954,"volume":2149,"transactions":9,"vwap":2122},"2025-08-18",19.705,19.205,144800,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":53,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-08-15",19.52,19.784,19.049999,19.43,0.94,148500,{"date":2159,"open":2160,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":567,"volume":2164,"transactions":9,"vwap":2162},"2025-08-14",19.49,18.85,19.25,-0.58,202000,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":1622,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-08-13",19.57,20.33,19.131,19.83,1.9,309900,{"date":2174,"open":2175,"high":2176,"low":701,"close":2051,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2051},"2025-08-12",17.92,19.58,1.71,9.63,363800,{"date":2181,"open":2014,"high":604,"low":497,"close":1986,"change":1126,"percent_change":1987,"volume":2182,"transactions":9,"vwap":1986},"2025-08-11",283300,{"date":2184,"open":2028,"high":717,"low":728,"close":1131,"change":296,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1131},"2025-08-08",-1.54,344600,{"date":2188,"open":2189,"high":729,"low":2175,"close":785,"change":655,"percent_change":1523,"volume":2190,"transactions":9,"vwap":785},"2025-08-07",18.47,249400,{"date":2192,"open":2193,"high":779,"low":778,"close":2193,"change":500,"percent_change":1048,"volume":2194,"transactions":9,"vwap":2193},"2025-08-06",18.19,112600,{"date":2196,"open":2197,"high":2198,"low":1123,"close":2199,"change":1126,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-08-05",18.32,18.39,18.22,-0.76,139700,{"date":2203,"open":741,"high":2204,"low":2205,"close":2028,"change":1590,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2028},"2025-08-04",18.53,17.44,5.34,165900,{"date":2209,"open":540,"high":2210,"low":539,"close":2211,"change":2163,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-08-01",17.87,17.43,-3.22,326200,{"date":2215,"open":769,"high":2216,"low":2217,"close":2218,"change":941,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-07-31",18.44,17.91,18.01,-1.42,200400,{"date":2222,"open":729,"high":2223,"low":1123,"close":2114,"change":1548,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2114},"2025-07-30",19.025,-2.14,153100,{"date":2227,"open":2134,"high":2228,"low":2229,"close":2230,"change":372,"percent_change":711,"volume":2231,"transactions":9,"vwap":2230},"2025-07-29",19.33,18.63,18.67,170600,{"date":2233,"open":2234,"high":2235,"low":594,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-07-28",20.46,20.531,19.29,-1.02,-5.02,237700,{"date":2241,"open":2242,"high":2243,"low":2133,"close":2244,"change":328,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-07-25",19.73,20.425,20.31,3.99,231600,{"date":2248,"open":2249,"high":2250,"low":2140,"close":2251,"change":1439,"percent_change":1687,"volume":2252,"transactions":9,"vwap":2251},"2025-07-24",19.69,19.99,19.53,166400,{"date":2254,"open":2176,"high":2255,"low":2256,"close":2170,"change":827,"percent_change":1375,"volume":2257,"transactions":9,"vwap":2170},"2025-07-23",20.09,19.515,224100,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2228,"change":2143,"percent_change":2263,"volume":775,"transactions":9,"vwap":2228},"2025-07-22",18.99,19.67,18.765,2.76,{"date":2265,"open":729,"high":2266,"low":2109,"close":2267,"change":1856,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-07-21",18.88,18.81,1.4,233100,{"date":2271,"open":2272,"high":2273,"low":583,"close":2108,"change":198,"percent_change":2274,"volume":1057,"transactions":9,"vwap":2108},"2025-07-18",18.86,19.07,-0.43,{"date":2276,"open":1972,"high":2277,"low":1972,"close":2229,"change":2156,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2229},"2025-07-17",18.727,5.31,256600,{"date":2281,"open":2282,"high":2018,"low":539,"close":1972,"change":131,"percent_change":1207,"volume":2283,"transactions":9,"vwap":1972},"2025-07-16",17.79,262700,{"date":2285,"open":2019,"high":595,"low":1971,"close":558,"change":802,"percent_change":722,"volume":2286,"transactions":9,"vwap":558},"2025-07-15",300100,{"date":2288,"open":2289,"high":785,"low":1977,"close":1991,"change":500,"percent_change":702,"volume":2290,"transactions":9,"vwap":1991},"2025-07-14",18.1,396400,{"date":2292,"open":2066,"high":2096,"low":1991,"close":2116,"change":1388,"percent_change":693,"volume":2293,"transactions":9,"vwap":2116},"2025-07-11",143300,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2272,"change":1523,"percent_change":2163,"volume":1081,"transactions":9,"vwap":2272},"2025-07-10",18.9,19.413,18.685,{"date":2300,"open":2081,"high":2088,"low":2230,"close":2096,"change":1960,"percent_change":948,"volume":2301,"transactions":9,"vwap":2096},"2025-07-09",97500,{"date":2303,"open":2204,"high":2304,"low":2305,"close":2081,"change":1622,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2081},"2025-07-08",19.17,18.419,1.99,207900,{"date":2309,"open":2100,"high":2051,"low":2204,"close":2310,"change":1524,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-07-07",18.57,-3.83,187800,{"date":2314,"open":2050,"high":2315,"low":2316,"close":2134,"change":1523,"percent_change":208,"volume":2317,"transactions":9,"vwap":2134},"2025-07-03",19.615,19.22,97100,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":615,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-07-02",18.68,19.64,18.565,19.42,4.02,327300,{"date":2327,"open":538,"high":2176,"low":2014,"close":2230,"change":994,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2230},"2025-07-01",2.58,353000,{"date":2331,"open":2332,"high":2332,"low":574,"close":2129,"change":1111,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2129},"2025-06-30",18.77,-3.14,381600,{"date":2336,"open":2337,"high":2338,"low":2083,"close":2339,"change":2061,"percent_change":95,"volume":2340,"transactions":9,"vwap":2339},"2025-06-27",18.35,19.175,18.79,383800,{"date":2342,"open":2343,"high":66,"low":2116,"close":2198,"change":1743,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2198},"2025-06-26",18.49,-0.49,227400,{"date":2347,"open":2348,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":308,"volume":2352,"transactions":9,"vwap":2350},"2025-06-25",18.91,18.215,18.48,-0.39,243200,{"date":2354,"open":2096,"high":2089,"low":2074,"close":2355,"change":2356,"percent_change":248,"volume":2357,"transactions":9,"vwap":2355},"2025-06-24",18.87,0.27,318600,{"date":2359,"open":785,"high":2360,"low":2210,"close":66,"change":238,"percent_change":2361,"volume":2362,"transactions":9,"vwap":66},"2025-06-23",18.93,2.71,406900,{"date":2364,"open":2365,"high":2204,"low":2366,"close":2116,"change":1036,"percent_change":101,"volume":2367,"transactions":9,"vwap":2116},"2025-06-20",18.052,17.84,739000,{"date":2369,"open":2370,"high":779,"low":518,"close":2218,"change":101,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2218},"2025-06-18",17.4,3.21,441800,{"date":2374,"open":887,"high":497,"low":509,"close":2375,"change":1261,"percent_change":277,"volume":2376,"transactions":9,"vwap":2375},"2025-06-17",17.45,459900,{"date":2378,"open":1952,"high":558,"low":2379,"close":2205,"change":1833,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2205},"2025-06-16",16.783,4.74,437500,{"date":2383,"open":1935,"high":2370,"low":1099,"close":793,"change":2384,"percent_change":1585,"volume":2385,"transactions":9,"vwap":793},"2025-06-13",-0.165,808100,{"date":2387,"open":2388,"high":2035,"low":1952,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-06-12",20.55,16.815,-3.685,-17.98,1759500,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2351,"percent_change":1000,"volume":2399,"transactions":9,"vwap":2398},"2025-06-11",20.93,21.15,20.25,20.5,735900,{"date":2401,"open":2402,"high":2403,"low":2168,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-06-10",20.52,20.92,20.89,0.64,3.16,311000,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2397,"change":278,"percent_change":1366,"volume":2413,"transactions":9,"vwap":2397},"2025-06-09",20,20.37,19.89,301400,{"date":2415,"open":2416,"high":2412,"low":2417,"close":2418,"change":843,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-06-06",19.55,19.147,19.81,3.07,220100,{"date":2422,"open":2323,"high":2249,"low":2100,"close":2316,"change":1228,"percent_change":1585,"volume":2423,"transactions":9,"vwap":2316},"2025-06-05",147800,{"date":2425,"open":2416,"high":2426,"low":2162,"close":2050,"change":1126,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2050},"2025-06-04",19.686,-0.72,124400,{"date":2430,"open":2332,"high":2261,"low":2431,"close":2416,"change":820,"percent_change":2432,"volume":2307,"transactions":9,"vwap":2416},"2025-06-03",18.73,4.38,{"date":2434,"open":2435,"high":2436,"low":2095,"close":2431,"change":644,"percent_change":2224,"volume":1166,"transactions":9,"vwap":2431},"2025-06-02",19.02,19.24,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2088,"change":187,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2088},"2025-05-30",19.21,19.345,18.95,-1.39,350400,{"date":2445,"open":2228,"high":2167,"low":2100,"close":2050,"change":1832,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2050},"2025-05-29",0.57,298000,{"date":2449,"open":2450,"high":2451,"low":2236,"close":2043,"change":1439,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2043},"2025-05-28",19.6,19.77,-1.53,340300,{"date":2455,"open":2456,"high":2412,"low":2457,"close":2450,"change":1020,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2450},"2025-05-27",18.72,18.61,6.29,239400,{"date":2461,"open":583,"high":2296,"low":2462,"close":2216,"change":199,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2216},"2025-05-23",18.29,-2.79,299600,{"date":2466,"open":2360,"high":2435,"low":2467,"close":2096,"change":904,"percent_change":566,"volume":2468,"transactions":9,"vwap":2096},"2025-05-22",18.634,377500,{"date":2470,"open":2471,"high":2472,"low":2435,"close":2273,"change":489,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2273},"2025-05-21",19.5,19.74,-3.88,225800,{"date":2476,"open":2249,"high":2477,"low":2478,"close":2479,"change":948,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-05-20",20.45,19.645,19.84,0.81,288700,{"date":2483,"open":2484,"high":2485,"low":2100,"close":2486,"change":1743,"percent_change":954,"volume":2487,"transactions":9,"vwap":2486},"2025-05-19",19.26,19.9,19.68,247500,{"date":2489,"open":2490,"high":2255,"low":2416,"close":2451,"change":1228,"percent_change":2052,"volume":2491,"transactions":9,"vwap":2451},"2025-05-16",19.97,499400,{"date":2493,"open":2494,"high":2495,"low":2471,"close":2496,"change":635,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-05-15",20.49,20.56,19.96,-2.06,423100,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-05-14",21.28,21.34,20.38,-0.96,-4.5,417000,{"date":2508,"open":2509,"high":2510,"low":2509,"close":2502,"change":1628,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2502},"2025-05-13",21.18,21.89,2.06,444300,{"date":2514,"open":2515,"high":176,"low":2516,"close":2517,"change":2480,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-05-12",21.49,20.565,20.91,4.03,599200,{"date":2521,"open":2517,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-05-09",20.929,20.030001,20.1,-0.81,-3.87,219300,{"date":2529,"open":2530,"high":2509,"low":2531,"close":2517,"change":1236,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2517},"2025-05-08",20.72,20.455,2.35,685900,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":1439,"percent_change":1542,"volume":2540,"transactions":9,"vwap":2539},"2025-05-07",20.84,21.065001,20.055,20.43,409900,{"date":2542,"open":2543,"high":2058,"low":2544,"close":2545,"change":1207,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-05-06",19.8,19.65,20.73,2.52,317600,{"date":2549,"open":2261,"high":2398,"low":2321,"close":2550,"change":166,"percent_change":173,"volume":2551,"transactions":9,"vwap":2550},"2025-05-05",20.22,318400,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-05-02",19.62,20.29,19.45,20.02,0.85,4.43,219900,{"date":2562,"open":2563,"high":2479,"low":2100,"close":2304,"change":296,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2304},"2025-05-01",19.51,-1.44,380700,{"date":2567,"open":2568,"high":2569,"low":2439,"close":2556,"change":2044,"percent_change":1791,"volume":2570,"transactions":9,"vwap":2556},"2025-04-30",19.66,19.87,347300,{"date":2572,"open":2573,"high":2574,"low":2170,"close":2575,"change":1584,"percent_change":958,"volume":2576,"transactions":9,"vwap":2575},"2025-04-29",20.3,20.48,20.27,341000,{"date":2578,"open":2403,"high":2579,"low":2569,"close":2580,"change":852,"percent_change":1440,"volume":2581,"transactions":9,"vwap":2580},"2025-04-28",20.925,20.42,384100,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2404,"change":1095,"percent_change":757,"volume":2587,"transactions":9,"vwap":2404},"2025-04-25",20.99,21.25,20.71,399700,{"date":2589,"open":2545,"high":2590,"low":2591,"close":2592,"change":981,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2592},"2025-04-24",21.24,20.6,20.95,1.55,514700,{"date":180,"open":2395,"high":2596,"low":2597,"close":2598,"change":1439,"percent_change":1031,"volume":2599,"transactions":9,"vwap":2598},21.5,20.428,20.63,984100]