[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MD":3,"homepage-market-summary":31,"stock-historical-MD":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MD","2026-10-06",{"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},"Pediatrix Medical Group, Inc.","NYSE",null,"SERVICES-HOSPITALS","Pediatrix Medical Group Inc provides physician services to hospitals, intensive care units, and other medical units. The services provided by the company include maternal care for expectant mothers, intensive care for premature babies, cardiology care for infants suffering from heart defects, and anesthesia care during surgeries, among others. The company operates only under one segment which provides physician services including newborn, maternal-fetal, and other pediatric subspecialty care. It generates majority of the revenue through neonatology and other pediatric subspecialties.","2,260","Sunrise, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},26,26.27,26.51,25.7,26.1,-0.1,-0.38,663788.402199,9275,25.9665,27.94,15.7,839222.2281612391,84.2,7811,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},11.84,837490,305683879.268471,108,"2025-04-24",[185,186,196,207,218,228,236,246,256,265,275,284,292,301,311,321,332,342,352,363,372,381,389,400,410,419,427,435,445,455,463,470,478,486,496,504,513,519,528,536,544,554,563,571,580,590,599,606,615,623,631,639,649,657,667,676,686,693,698,706,715,719,724,729,734,740,748,754,759,766,773,780,788,796,804,809,817,826,832,839,845,854,860,869,877,885,891,900,907,914,923,931,939,947,955,964,970,977,983,991,997,1004,1011,1017,1022,1030,1036,1045,1053,1058,1066,1074,1081,1089,1094,1102,1106,1113,1118,1125,1128,1134,1142,1150,1155,1159,1164,1170,1177,1185,1193,1201,1208,1215,1222,1229,1234,1241,1248,1253,1260,1266,1270,1278,1285,1292,1299,1305,1312,1320,1326,1332,1341,1348,1352,1358,1366,1374,1381,1388,1394,1400,1405,1410,1417,1422,1428,1432,1437,1442,1446,1451,1455,1463,1470,1475,1479,1484,1488,1495,1497,1502,1509,1514,1518,1524,1527,1531,1539,1543,1549,1554,1558,1562,1566,1570,1575,1581,1585,1590,1596,1600,1608,1614,1619,1624,1629,1633,1637,1642,1648,1657,1663,1669,1674,1680,1685,1691,1697,1703,1709,1712,1716,1720,1724,1727,1731,1737,1740,1743,1747,1754,1761,1769,1777,1784,1792,1800,1808,1815,1822,1828,1835,1843,1850,1857,1864,1870,1877,1884,1890,1896,1902,1908,1914,1920,1926,1932,1938,1945,1950,1955,1960,1968,1972,1976,1985,1989,1995,2000,2006,2010,2016,2021,2025,2029,2033,2039,2044,2048,2051,2054,2058,2063,2066,2072,2078,2084,2091,2099,2106,2113,2120,2126,2134,2142,2150,2157,2165,2172,2177,2183,2189,2195,2203,2209,2214,2219,2226,2229,2234,2240,2247,2253,2259,2264,2272,2278,2283,2290,2298,2305,2310,2317,2322,2329,2334,2339,2345,2353,2360,2365,2370,2373,2377,2384,2389,2393,2398,2404,2410,2417,2422,2427,2432,2441,2448,2453,2459,2463,2468,2474,2479,2485,2490,2494,2500,2507,2512,2519,2524,2529,2535,2541,2548],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",25.9,26.46,25.5901,0.13,0.5,953188.2345,8389,26.1376,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",25.77,26.2928,25.67,25.97,0.21,0.82,616415.990702,8253,25.9467,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",25.8,26.1168,25.4,25.76,0.03,0.12,1528692.557224,12843,25.741,{"date":219,"open":220,"high":18,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",26.14,25.64,25.73,-0.33,-1.27,779502.2132,9518,25.7748,{"date":229,"open":230,"high":20,"low":231,"close":232,"change":191,"percent_change":192,"volume":233,"transactions":234,"vwap":235},"2026-09-29",25.82,25.4801,26.06,528313.36175,8503,25.8926,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":22,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",26.23,26.82,25.85,25.93,-1.44,629319.829235,10115,26.019,{"date":247,"open":248,"high":249,"low":248,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",25.66,26.34,26.31,0.65,2.53,386030.476406,7154,26.1961,{"date":257,"open":258,"high":258,"low":259,"close":248,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",26.25,25.55,-0.2,-0.77,732588.203478,10640,25.703,{"date":266,"open":238,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",26.4,25.79,25.86,-0.49,-1.86,454011.552445,9221,25.9233,{"date":276,"open":277,"high":278,"low":277,"close":279,"change":39,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",25.61,26.485,26.35,2.25,817965.104222,12088,26.3201,{"date":285,"open":232,"high":232,"low":286,"close":198,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",25.3,-0.16,-0.62,506763.486425,10521,25.7015,{"date":293,"open":294,"high":201,"low":295,"close":241,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",25.5,25.1801,0.44,1.73,2056959.098764,13651,25.8772,{"date":302,"open":303,"high":304,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",26.36,26.47,25.49,-0.64,-2.45,856549.221021,13019,25.6922,{"date":312,"open":313,"high":314,"low":232,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",26.94,27.22,26.13,-0.56,-2.1,629320.411883,11145,26.2439,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",26.61,27.219,26.2,26.69,-0.22,-0.82,785374.373664,11681,26.7186,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":83,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",26.98,27.33,26.05,26.91,0.52,750847.549673,14093,26.8202,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":153,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",27.11,27.215,26.64,26.77,0.15,516909.234777,9017,26.8034,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",27.06,27.56,26.6,26.73,-0.36,-1.33,740581.623466,11580,26.8559,{"date":364,"open":365,"high":366,"low":325,"close":367,"change":348,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",26.78,27.14,27.09,0.56,713680.860115,10498,26.8001,{"date":373,"open":374,"high":375,"low":376,"close":313,"change":377,"percent_change":223,"volume":378,"transactions":379,"vwap":380},"2026-09-08",26.62,27.04,26.28,-0.09,638923.899022,10769,26.862,{"date":382,"open":383,"high":384,"low":383,"close":385,"change":348,"percent_change":368,"volume":386,"transactions":387,"vwap":388},"2026-09-04",26.65,27.065,27.03,532946.683252,9749,26.9723,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",27,27.2381,26.63,26.88,0.02,0.07,609901.912313,9712,26.8621,{"date":401,"open":402,"high":403,"low":402,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",26.57,27.28,26.86,0.39,1.47,823633.495453,11352,26.9322,{"date":411,"open":412,"high":413,"low":414,"close":304,"change":108,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",26.29,26.85,26.065,0.91,715422.681001,10394,26.5786,{"date":420,"open":421,"high":422,"low":421,"close":238,"change":22,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",25.33,26.5384,-1.43,682436.699341,9764,26.2335,{"date":428,"open":429,"high":354,"low":430,"close":323,"change":431,"percent_change":173,"volume":432,"transactions":433,"vwap":434},"2026-08-28",26.92,26.4131,-0.19,706848.487321,10557,26.6513,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":316,"volume":442,"transactions":443,"vwap":444},"2026-08-27",26.79,26.9163,26.6301,26.8,-0.15,544486.013631,8537,26.7943,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":441,"volume":452,"transactions":453,"vwap":454},"2026-08-26",26.93,27.26,26.7,26.95,-0.04,528158.832148,8677,26.9008,{"date":456,"open":457,"high":457,"low":458,"close":459,"change":405,"percent_change":406,"volume":460,"transactions":461,"vwap":462},"2026-08-25",27.1,26.5573,26.99,507704.350921,9813,26.8531,{"date":464,"open":465,"high":459,"low":303,"close":356,"change":213,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",26.66,0.11,681712.19237,10018,26.5628,{"date":471,"open":325,"high":472,"low":16,"close":402,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",26.68,0.35,1.33,956146.481427,10843,26.4756,{"date":479,"open":480,"high":391,"low":232,"close":481,"change":482,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",26.45,26.22,0,839721.720223,11881,26.3314,{"date":487,"open":488,"high":489,"low":490,"close":481,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",26.145,26.44,25.15,-0.34,-1.28,1354083.610262,15823,26.1125,{"date":497,"open":498,"high":366,"low":480,"close":499,"change":90,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",26.54,26.56,0.84,943159.731544,12114,26.6887,{"date":505,"open":506,"high":346,"low":507,"close":249,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",26.39,25.87,-0.27,-1.01,613010.546623,8997,26.3328,{"date":514,"open":258,"high":515,"low":220,"close":323,"change":108,"percent_change":415,"volume":516,"transactions":517,"vwap":518},"2026-08-14",26.81,607129.053421,11778,26.5924,{"date":520,"open":449,"high":521,"low":522,"close":523,"change":524,"percent_change":270,"volume":525,"transactions":526,"vwap":527},"2026-08-13",26.97,26.04,26.37,-0.13,719451.220918,11369,26.3184,{"date":529,"open":16,"high":356,"low":16,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",26.5,0.36,1.38,610356.027954,9806,26.4139,{"date":537,"open":481,"high":538,"low":20,"close":220,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-11",26.7399,0.06,0.23,673477.556345,12307,26.2393,{"date":545,"open":472,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",26.9389,25.48,26.08,-1,-3.69,861829.775608,13835,26.1016,{"date":555,"open":506,"high":556,"low":506,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-07",27.329,27.08,0.57,2.15,898461.212405,13910,27.0463,{"date":564,"open":565,"high":566,"low":565,"close":18,"change":338,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-06",25.63,26.71,2,1065016.553175,15666,26.4779,{"date":572,"open":573,"high":489,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-05",24.94,25.99,1.28,5.18,1488230.491007,24283,25.9859,{"date":581,"open":582,"high":356,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-04",23.555,22.6,24.71,-1.54,-5.87,1523796.005954,23605,24.8298,{"date":591,"open":449,"high":592,"low":593,"close":258,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-03",27.3,26.195,-0.26,-0.98,720664.483388,14546,26.5631,{"date":600,"open":548,"high":601,"low":602,"close":18,"change":213,"percent_change":466,"volume":603,"transactions":604,"vwap":605},"2026-07-31",26.55,26.0199,453556.981721,10266,26.3744,{"date":607,"open":608,"high":337,"low":17,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-30",26.53,26.48,-0.25,-0.94,794524.49617,11306,26.4971,{"date":616,"open":617,"high":391,"low":618,"close":357,"change":524,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-29",26.72,26.3101,-0.48,553125.666109,10972,26.6375,{"date":624,"open":480,"high":394,"low":625,"close":404,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-28",26.24,0.72,2.75,485444.1859,9368,26.6532,{"date":632,"open":633,"high":472,"low":574,"close":220,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-27",26.26,-0.12,-0.46,754698.320408,12747,26.2274,{"date":640,"open":641,"high":642,"low":643,"close":633,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-24",25.84,26.465,25.75,0.68,2.66,533293.094139,9044,26.2543,{"date":650,"open":522,"high":522,"low":651,"close":652,"change":610,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-23",25.3605,25.58,-0.97,604704.358004,8841,25.5574,{"date":658,"open":659,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-22",26.17,25.465,25.83,-0.31,-1.19,577509.921344,9798,25.7811,{"date":668,"open":669,"high":220,"low":670,"close":220,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-21",25.56,25.45,0.43,1.67,609661.444812,10576,25.9554,{"date":677,"open":325,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-20",26.38,25.62,25.71,-0.42,-1.61,502749.297688,10187,25.7909,{"date":687,"open":20,"high":688,"low":689,"close":315,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":315},"2026-07-17",26.76,25.96,-0.21,-0.8,566400,{"date":694,"open":695,"high":239,"low":695,"close":249,"change":138,"percent_change":696,"volume":697,"transactions":9,"vwap":249},"2026-07-16",25.27,1.78,975700,{"date":699,"open":700,"high":325,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-15",24.08,23.87,25.88,1.77,7.34,1621900,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-14",24.99,25.049999,24.1,24.11,-2.03,-7.77,1247300,{"date":716,"open":717,"high":440,"low":574,"close":220,"change":524,"percent_change":270,"volume":718,"transactions":9,"vwap":220},"2026-07-13",26.41,695000,{"date":720,"open":404,"high":521,"low":574,"close":17,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":17},"2026-07-10",-0.65,-2.41,559600,{"date":725,"open":726,"high":727,"low":250,"close":429,"change":191,"percent_change":54,"volume":728,"transactions":9,"vwap":429},"2026-07-09",26.67,27.02,787600,{"date":730,"open":726,"high":731,"low":376,"close":437,"change":732,"percent_change":327,"volume":733,"transactions":9,"vwap":437},"2026-07-08",26.84,-0.06,865700,{"date":735,"open":736,"high":26,"low":437,"close":413,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":413},"2026-07-07",27.5,-0.54,-1.97,786500,{"date":741,"open":521,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-06",27.41,26.83,27.39,0.63,2.35,674400,{"date":749,"open":220,"high":394,"low":750,"close":688,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":688},"2026-07-02",25.89,0.62,2.37,831900,{"date":755,"open":294,"high":489,"low":294,"close":220,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":220},"2026-07-01",0.81,3.2,987300,{"date":760,"open":761,"high":211,"low":762,"close":421,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":421},"2026-06-30",24.65,24.37,0.64,2.59,704000,{"date":767,"open":768,"high":769,"low":762,"close":770,"change":771,"percent_change":153,"volume":772,"transactions":9,"vwap":770},"2026-06-29",24.7,24.86,24.69,0.01,776600,{"date":774,"open":775,"high":770,"low":776,"close":777,"change":558,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-26",24.059999,23.88,24.68,2.36,1557000,{"date":781,"open":782,"high":783,"low":784,"close":711,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":711},"2026-06-25",24.32,24.47,23.99,-0.11,-0.45,702600,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":531,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-24",23.94,24.53,23.48,24.22,1.51,630900,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":82,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-23",23.24,24.2,23.2,23.86,1.45,580800,{"date":805,"open":801,"high":711,"low":806,"close":807,"change":377,"percent_change":22,"volume":808,"transactions":9,"vwap":807},"2026-06-22",23.44,23.52,926900,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":539,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-18",23.65,23.73,22.91,23.61,0.25,2146200,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-17",24.07,24.26,23.42,23.55,-0.6,-2.48,648300,{"date":827,"open":828,"high":768,"low":784,"close":829,"change":327,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-16",24.6,24.15,-0.9,609400,{"date":833,"open":834,"high":835,"low":836,"close":762,"change":396,"percent_change":837,"volume":838,"transactions":9,"vwap":762},"2026-06-15",24.49,24.72,24.17,0.29,615100,{"date":840,"open":793,"high":841,"low":842,"close":843,"change":83,"percent_change":39,"volume":844,"transactions":9,"vwap":843},"2026-06-12",24.36,23.96,24.3,562300,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-11",23.64,24.23,23.36,24.16,0.6,2.55,664700,{"date":855,"open":856,"high":790,"low":857,"close":858,"change":21,"percent_change":681,"volume":859,"transactions":9,"vwap":858},"2026-06-10",23.74,23.49,23.56,720000,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-09",22.66,23.71,22.54,23.66,1.19,5.3,745600,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":288,"volume":876,"transactions":9,"vwap":874},"2026-06-08",22.88,22.99,22.36,22.47,-0.14,683100,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":108,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-05",22.52,22.85,22.49,22.61,1.07,461500,{"date":886,"open":887,"high":880,"low":887,"close":888,"change":103,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-04",22.25,22.37,2.43,694600,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-03",21.6,21.89,21.16,21.84,0.08,0.37,681700,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":83,"percent_change":251,"volume":906,"transactions":9,"vwap":905},"2026-06-02",21.68,22.2,21.53,21.76,713400,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":897,"percent_change":898,"volume":913,"transactions":9,"vwap":912},"2026-06-01",21.32,21.85,21.2,21.62,997800,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-29",21.71,21.92,21.21,21.54,-0.07,-0.32,797600,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":451,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-05-28",21.65,21.8,21.34,21.61,-0.18,737000,{"date":932,"open":933,"high":934,"low":935,"close":925,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":925},"2026-05-27",21.51,21.86,21.49,0.09,0.42,563400,{"date":940,"open":918,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-26",21.63,20.96,21.56,0.3,1.41,711100,{"date":948,"open":949,"high":928,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-22",21.5,21.049999,21.26,-0.29,-1.35,768700,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-21",22.1,22.14,21.4,21.55,-0.92,-4.09,872400,{"date":965,"open":966,"high":849,"low":967,"close":874,"change":737,"percent_change":968,"volume":969,"transactions":9,"vwap":874},"2026-05-20",23.049999,22.02,-2.35,751700,{"date":971,"open":972,"high":973,"low":972,"close":974,"change":898,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-05-19",22.53,23.21,23.01,1.63,887000,{"date":978,"open":979,"high":872,"low":972,"close":980,"change":348,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-18",22.56,22.64,0.67,708800,{"date":984,"open":985,"high":986,"low":987,"close":881,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":881},"2026-05-15",23.19,23.6,22.43,-0.99,-4.22,888900,{"date":992,"open":836,"high":841,"low":993,"close":792,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":792},"2026-05-14",23.28,-0.5,-2.09,1075800,{"date":998,"open":857,"high":999,"low":1000,"close":1001,"change":944,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-13",24.09,23.34,23.98,1.27,1112600,{"date":1005,"open":1006,"high":1007,"low":798,"close":1008,"change":1009,"percent_change":474,"volume":1010,"transactions":9,"vwap":1008},"2026-05-12",23.46,23.92,23.68,0.31,793400,{"date":1012,"open":857,"high":1013,"low":1014,"close":1015,"change":875,"percent_change":823,"volume":1016,"transactions":9,"vwap":1015},"2026-05-11",23.69,23.13,23.37,821800,{"date":1018,"open":1019,"high":856,"low":813,"close":1020,"change":39,"percent_change":252,"volume":1021,"transactions":9,"vwap":1020},"2026-05-08",23.040001,23.51,798800,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":626,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-07",22.17,22.98,21.58,22.93,3.24,1127000,{"date":1031,"open":1032,"high":858,"low":1032,"close":1033,"change":532,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-06",21.23,22.21,6.63,1636600,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-05",20.99,21.67,19.65,20.83,-1.58,-7.05,1910800,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":491,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-04",22.63,23.12,22.33,22.41,-1.49,1075900,{"date":1054,"open":1047,"high":1055,"low":583,"close":1056,"change":108,"percent_change":883,"volume":1057,"transactions":9,"vwap":1056},"2026-05-01",22.89,22.75,761000,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":123,"volume":1065,"transactions":9,"vwap":1063},"2026-04-30",22.23,22.77,21.91,22.51,0.2,1188200,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":721,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-04-29",22.9,23.02,22.040001,22.31,-2.83,968900,{"date":1075,"open":1020,"high":1008,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-28",22.94,22.96,-0.43,-1.84,618000,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":473,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-27",23.3,23.67,23,23.39,1.52,626200,{"date":1090,"open":862,"high":800,"low":1033,"close":1019,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1019},"2026-04-24",0.28,1.23,470900,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":377,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-04-23",22.82,23.25,22.73,22.76,-0.39,366800,{"date":1103,"open":1077,"high":1085,"low":980,"close":880,"change":1104,"percent_change":524,"volume":1105,"transactions":9,"vwap":880},"2026-04-22",-0.03,383200,{"date":1107,"open":1108,"high":1109,"low":1110,"close":871,"change":662,"percent_change":1111,"volume":1112,"transactions":9,"vwap":871},"2026-04-21",23.4,23.57,22.87,-1.34,634800,{"date":1114,"open":1115,"high":1116,"low":1115,"close":985,"change":214,"percent_change":338,"volume":1117,"transactions":9,"vwap":985},"2026-04-20",22.34,23.33,536300,{"date":1119,"open":903,"high":1048,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-17",22.09,23.07,0.86,3.87,442400,{"date":1126,"open":1120,"high":972,"low":1120,"close":1033,"change":395,"percent_change":936,"volume":1127,"transactions":9,"vwap":1033},"2026-04-16",361700,{"date":1129,"open":1130,"high":882,"low":1131,"close":1132,"change":681,"percent_change":271,"volume":1133,"transactions":9,"vwap":1132},"2026-04-15",22.5,22,22.19,574100,{"date":1135,"open":1136,"high":1137,"low":1138,"close":882,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":882},"2026-04-14",21.77,22.8,21.57,0.8,3.67,890800,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":531,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-13",21.41,21.87,21.28,21.81,1.68,598200,{"date":1151,"open":909,"high":919,"low":1152,"close":1153,"change":466,"percent_change":338,"volume":1154,"transactions":9,"vwap":1153},"2026-04-10",21.13,21.45,465600,{"date":1156,"open":1032,"high":1157,"low":1038,"close":927,"change":451,"percent_change":431,"volume":1158,"transactions":9,"vwap":927},"2026-04-09",21.43,565400,{"date":1160,"open":958,"high":1132,"low":1161,"close":1161,"change":358,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-08",21.38,-1.66,892000,{"date":1165,"open":1147,"high":1166,"low":1138,"close":1167,"change":1168,"percent_change":540,"volume":1169,"transactions":9,"vwap":1167},"2026-04-07",21.9,21.74,0.05,676700,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1174,"change":97,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-06",21.040001,21.72,21.69,2.41,636000,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":47,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-04-02",20.75,21.3,20.33,21.18,2.32,729400,{"date":1186,"open":1144,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-01",21.46,20.63,20.7,-0.69,-3.23,762200,{"date":1194,"open":950,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-31",21.52,20.97,21.39,0.59,2.84,878400,{"date":1202,"open":1203,"high":950,"low":1204,"close":1205,"change":944,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-30",20.77,20.6,20.8,1.46,1063800,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1212,"change":619,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-27",20.91,20.46,20.5,-2.29,790900,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":690,"percent_change":988,"volume":1221,"transactions":9,"vwap":1220},"2026-03-26",21.1,21.42,20.81,20.98,783900,{"date":1223,"open":1224,"high":1144,"low":1225,"close":1226,"change":296,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-03-25",20.79,20.69,21.19,2.12,595000,{"date":1230,"open":1231,"high":1220,"low":1231,"close":1179,"change":348,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1179},"2026-03-24",20.44,0.73,826500,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1204,"change":123,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1204},"2026-03-23",19.99,20.73,19.76,4.57,1286500,{"date":1242,"open":1243,"high":1244,"low":1040,"close":1245,"change":431,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-20",19.87,20.17,19.7,-0.96,2501500,{"date":1249,"open":1040,"high":1250,"low":1040,"close":1251,"change":539,"percent_change":944,"volume":1252,"transactions":9,"vwap":1251},"2026-03-19",20.22,19.89,1384200,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":202,"percent_change":883,"volume":1259,"transactions":9,"vwap":1258},"2026-03-18",19.75,20.23,19.59,19.83,1081500,{"date":1261,"open":1262,"high":1251,"low":1263,"close":1264,"change":191,"percent_change":981,"volume":1265,"transactions":9,"vwap":1264},"2026-03-17",19.61,19.33,19.62,651200,{"date":1267,"open":1264,"high":1251,"low":1268,"close":1268,"change":920,"percent_change":358,"volume":1269,"transactions":9,"vwap":1268},"2026-03-16",19.49,428200,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":97,"volume":1277,"transactions":9,"vwap":1275},"2026-03-13",19.78,20.15,19.3,19.56,0.1,564900,{"date":1279,"open":1257,"high":1280,"low":1281,"close":1282,"change":223,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-12",19.95,19.29,19.46,-1.67,1119000,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1168,"percent_change":815,"volume":1291,"transactions":9,"vwap":1290},"2026-03-11",19.64,20.12,19.27,19.79,719800,{"date":1293,"open":1287,"high":1294,"low":1295,"close":1296,"change":358,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-03-10",20.29,19.5,19.74,-1.79,654400,{"date":1300,"open":1295,"high":1301,"low":1302,"close":1303,"change":473,"percent_change":703,"volume":1304,"transactions":9,"vwap":1303},"2026-03-09",20.13,19.059999,20.1,1098900,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1255,"change":138,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1255},"2026-03-06",19.02,19.92,18.86,2.38,1173600,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1281,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1281},"2026-03-05",19.67,19.85,18.88,-0.59,-2.97,821200,{"date":1321,"open":1322,"high":1301,"low":1275,"close":1323,"change":83,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-04",19.8,19.88,0.71,753900,{"date":1327,"open":1328,"high":1290,"low":1329,"close":1296,"change":1330,"percent_change":133,"volume":1331,"transactions":9,"vwap":1296},"2026-03-03",19.28,18.94,0.17,562100,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-02",19.54,19.84,19.08,19.57,-0.28,-1.41,858100,{"date":1342,"open":1257,"high":1343,"low":1344,"close":1315,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1315},"2026-02-27",19.86,19.41,-0.01,-0.05,777600,{"date":1349,"open":1350,"high":1303,"low":1268,"close":1343,"change":451,"percent_change":260,"volume":1351,"transactions":9,"vwap":1343},"2026-02-26",19.91,883100,{"date":1353,"open":1354,"high":1355,"low":1264,"close":1356,"change":287,"percent_change":691,"volume":1357,"transactions":9,"vwap":1356},"2026-02-25",20.2,20.49,19.9,978900,{"date":1359,"open":1360,"high":1303,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-02-24",19.71,19.049999,20.059999,0.32,1.62,1336500,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1296,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1296},"2026-02-23",18.64,19.93,18.56,0.92,4.89,1752800,{"date":1375,"open":1376,"high":1274,"low":1377,"close":1378,"change":619,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-02-20",19.25,18.43,18.82,-2.49,1922300,{"date":1382,"open":1383,"high":1296,"low":1384,"close":1274,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1274},"2026-02-19",18.85,17.23,-2.67,-12.15,4110600,{"date":1389,"open":1138,"high":1390,"low":959,"close":1391,"change":1392,"percent_change":118,"volume":1393,"transactions":9,"vwap":1391},"2026-02-18",22.059999,21.97,0.26,950900,{"date":1395,"open":1396,"high":934,"low":1144,"close":916,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":916},"2026-02-17",21.59,0.19,0.88,515900,{"date":1401,"open":1217,"high":1167,"low":1402,"close":1195,"change":61,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1195},"2026-02-13",21.02,2.14,439200,{"date":1406,"open":949,"high":949,"low":1205,"close":1407,"change":1408,"percent_change":271,"volume":1409,"transactions":9,"vwap":1407},"2026-02-12",21.07,-0.4,476800,{"date":1411,"open":1412,"high":904,"low":1205,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-02-11",21.09,21.47,0.38,1.8,401700,{"date":1418,"open":1419,"high":935,"low":1189,"close":1412,"change":1064,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1412},"2026-02-10",20.88,0.96,442100,{"date":1423,"open":1203,"high":1424,"low":1425,"close":1426,"change":482,"percent_change":482,"volume":1427,"transactions":9,"vwap":1426},"2026-02-09",20.94,20.55,20.89,486900,{"date":1429,"open":1196,"high":1430,"low":1224,"close":1426,"change":539,"percent_change":837,"volume":1431,"transactions":9,"vwap":1426},"2026-02-06",21.14,550700,{"date":1433,"open":1434,"high":1026,"low":1435,"close":1041,"change":1104,"percent_change":875,"volume":1436,"transactions":9,"vwap":1041},"2026-02-05",20.9,20.74,565100,{"date":1438,"open":1210,"high":918,"low":1439,"close":1440,"change":451,"percent_change":431,"volume":1441,"transactions":9,"vwap":1440},"2026-02-04",20.58,20.86,607900,{"date":1443,"open":1197,"high":1062,"low":1225,"close":1434,"change":737,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1434},"2026-02-03",-2.52,410700,{"date":1447,"open":1182,"high":1448,"low":1182,"close":1449,"change":539,"percent_change":1091,"volume":1450,"transactions":9,"vwap":1449},"2026-02-02",21.73,21.44,591700,{"date":1452,"open":1179,"high":1153,"low":1179,"close":1161,"change":1414,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1161},"2026-01-30",1.81,853100,{"date":1456,"open":1224,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-01-29",21.030001,20.38,21,0.33,1.6,810600,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":83,"percent_change":644,"volume":1469,"transactions":9,"vwap":1468},"2026-01-28",20.53,20.85,20.25,20.67,686100,{"date":1471,"open":951,"high":1167,"low":1472,"close":1465,"change":691,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1465},"2026-01-27",20.52,-3.75,420000,{"date":1476,"open":912,"high":1147,"low":1146,"close":1477,"change":690,"percent_change":653,"volume":1478,"transactions":9,"vwap":1477},"2026-01-26",21.33,416000,{"date":1480,"open":958,"high":958,"low":959,"close":919,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":919},"2026-01-23",-0.67,-3.02,618700,{"date":1485,"open":1486,"high":874,"low":917,"close":1033,"change":83,"percent_change":745,"volume":1487,"transactions":9,"vwap":1033},"2026-01-22",22.12,450200,{"date":1489,"open":1490,"high":1491,"low":916,"close":1492,"change":82,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-01-21",21.75,22.26,22.07,1.56,557900,{"date":1496,"open":934,"high":1492,"low":893,"close":1448,"change":524,"percent_change":1317,"volume":1269,"transactions":9,"vwap":1448},"2026-01-20",{"date":1498,"open":972,"high":979,"low":1490,"close":934,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":934},"2026-01-16",-0.81,-3.57,656800,{"date":1503,"open":1504,"high":1505,"low":1070,"close":1506,"change":251,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-01-15",22.11,22.78,22.67,2.95,421900,{"date":1510,"open":1033,"high":1511,"low":1039,"close":967,"change":441,"percent_change":1512,"volume":1513,"transactions":9,"vwap":967},"2026-01-14",22.3,-0.68,507000,{"date":1515,"open":862,"high":1098,"low":1492,"close":1024,"change":270,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1024},"2026-01-13",-2.16,521700,{"date":1519,"open":1520,"high":1521,"low":1062,"close":862,"change":1363,"percent_change":1522,"volume":1523,"transactions":9,"vwap":862},"2026-01-12",22.27,22.84,1.43,724600,{"date":1525,"open":910,"high":1063,"low":910,"close":1115,"change":1276,"percent_change":61,"volume":1526,"transactions":9,"vwap":1115},"2026-01-09",481800,{"date":1528,"open":1060,"high":583,"low":1391,"close":1529,"change":1009,"percent_change":945,"volume":1530,"transactions":9,"vwap":1529},"2026-01-08",22.24,484200,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":358,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-01-07",22.29,22.48,21.79,21.93,-1.62,462700,{"date":1540,"open":1039,"high":1050,"low":1541,"close":1533,"change":405,"percent_change":696,"volume":1542,"transactions":9,"vwap":1533},"2026-01-06",21.66,521800,{"date":1544,"open":1545,"high":1391,"low":1220,"close":1166,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1166},"2026-01-05",21.12,0.61,2.87,597900,{"date":1550,"open":1144,"high":904,"low":1459,"close":1551,"change":21,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-01-02",21.29,-0.47,573900,{"date":1555,"open":1535,"high":1556,"low":927,"close":1197,"change":1078,"percent_change":738,"volume":1557,"transactions":9,"vwap":1197},"2025-12-31",21.82,647400,{"date":1559,"open":1560,"high":1560,"low":902,"close":1556,"change":920,"percent_change":921,"volume":1561,"transactions":9,"vwap":1556},"2025-12-30",21.94,445400,{"date":1563,"open":1147,"high":1560,"low":1564,"close":894,"change":395,"percent_change":936,"volume":1565,"transactions":9,"vwap":894},"2025-12-29",21.7,448500,{"date":1567,"open":1167,"high":1560,"low":943,"close":1145,"change":936,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1145},"2025-12-26",0.41,500700,{"date":1571,"open":1195,"high":1556,"low":1161,"close":1572,"change":1009,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2025-12-24",21.78,1.44,338800,{"date":1576,"open":1062,"high":1577,"low":1578,"close":1413,"change":1579,"percent_change":722,"volume":1580,"transactions":9,"vwap":1413},"2025-12-23",22.030001,21.35,-0.53,719400,{"date":1582,"open":1583,"high":1132,"low":1448,"close":1131,"change":936,"percent_change":1568,"volume":1584,"transactions":9,"vwap":1131},"2025-12-22",21.96,614300,{"date":1586,"open":1138,"high":1062,"low":935,"close":1062,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1062},"2025-12-19",0.27,1.25,3008200,{"date":1591,"open":873,"high":1592,"low":1144,"close":1593,"change":961,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-12-18",22.68,21.64,-4.08,989000,{"date":1597,"open":903,"high":862,"low":1132,"close":979,"change":108,"percent_change":1598,"volume":1599,"transactions":9,"vwap":979},"2025-12-17",1.08,806300,{"date":1601,"open":1602,"high":1603,"low":1071,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2025-12-16",22.59,23.059999,22.32,-0.37,-1.63,1236200,{"date":1609,"open":1610,"high":1611,"low":1583,"close":1612,"change":1397,"percent_change":500,"volume":1613,"transactions":9,"vwap":1612},"2025-12-15",22.4,22.74,22.69,945100,{"date":1615,"open":1616,"high":1063,"low":1572,"close":1130,"change":405,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1130},"2025-12-12",22.13,1.76,924300,{"date":1620,"open":949,"high":958,"low":1621,"close":1504,"change":1232,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1504},"2025-12-11",21.22,3.41,803500,{"date":1625,"open":1226,"high":928,"low":1226,"close":1161,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1161},"2025-12-10",0.16,0.75,769300,{"date":1630,"open":912,"high":1564,"low":1217,"close":1621,"change":1631,"percent_change":1537,"volume":1632,"transactions":9,"vwap":1621},"2025-12-09",-0.35,1030200,{"date":1634,"open":1616,"high":1616,"low":959,"close":1138,"change":1635,"percent_change":1379,"volume":1636,"transactions":9,"vwap":1138},"2025-12-08",-0.55,955700,{"date":1638,"open":1639,"high":1505,"low":1391,"close":1486,"change":113,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1486},"2025-12-05",22.44,-0.76,749400,{"date":1643,"open":1644,"high":1015,"low":1645,"close":1533,"change":549,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1533},"2025-12-04",23.22,22.15,-4.29,1602400,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-12-03",23.81,24.01,23.15,23.29,-0.52,-2.18,919400,{"date":1658,"open":1659,"high":1660,"low":1109,"close":1650,"change":508,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1650},"2025-12-02",24.12,24.39,-1.12,956700,{"date":1664,"open":1665,"high":1666,"low":1667,"close":700,"change":1345,"percent_change":451,"volume":1668,"transactions":9,"vwap":700},"2025-12-01",24.040001,24.77,24.02,1184900,{"date":1670,"open":1671,"high":708,"low":1007,"close":999,"change":358,"percent_change":1672,"volume":1673,"transactions":9,"vwap":999},"2025-11-28",24.79,-1.47,837300,{"date":1675,"open":768,"high":1676,"low":1677,"close":1678,"change":260,"percent_change":1499,"volume":1679,"transactions":9,"vwap":1678},"2025-11-26",24.96,24.44,24.45,1206900,{"date":1681,"open":1659,"high":1682,"low":819,"close":761,"change":203,"percent_change":1683,"volume":1684,"transactions":9,"vwap":761},"2025-11-25",24.82,3.44,1250900,{"date":1686,"open":1687,"high":1667,"low":1048,"close":1688,"change":1232,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-11-24",23.41,23.83,3.16,1691800,{"date":1692,"open":1076,"high":822,"low":1693,"close":1694,"change":531,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-11-21",22.65,23.1,1.58,1505800,{"date":1698,"open":1699,"high":1700,"low":862,"close":1611,"change":431,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1611},"2025-11-20",23.09,24,-0.83,1196800,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1027,"change":1104,"percent_change":524,"volume":1708,"transactions":9,"vwap":1027},"2025-11-19",23.23,23.43,22.81,840800,{"date":1710,"open":1068,"high":1687,"low":1055,"close":1077,"change":732,"percent_change":594,"volume":1711,"transactions":9,"vwap":1077},"2025-11-18",1123700,{"date":1713,"open":1025,"high":1714,"low":1055,"close":1069,"change":524,"percent_change":316,"volume":1715,"transactions":9,"vwap":1069},"2025-11-17",23.38,1583100,{"date":1717,"open":1610,"high":1705,"low":1533,"close":1652,"change":338,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1652},"2025-11-14",2.3,1024400,{"date":1721,"open":1639,"high":1722,"low":987,"close":1047,"change":732,"percent_change":594,"volume":1723,"transactions":9,"vwap":1047},"2025-11-13",22.97,595500,{"date":1725,"open":1063,"high":1025,"low":1534,"close":1612,"change":897,"percent_change":473,"volume":1726,"transactions":9,"vwap":1612},"2025-11-12",817100,{"date":1728,"open":1049,"high":1521,"low":903,"close":882,"change":153,"percent_change":1729,"volume":1730,"transactions":9,"vwap":882},"2025-11-11",0.18,730200,{"date":1732,"open":1733,"high":583,"low":1578,"close":1734,"change":763,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-11-10",21.98,22.57,2.92,1259200,{"date":1738,"open":1448,"high":903,"low":943,"close":1536,"change":466,"percent_change":192,"volume":1739,"transactions":9,"vwap":1536},"2025-11-07",861700,{"date":1741,"open":1396,"high":1131,"low":933,"close":1556,"change":191,"percent_change":851,"volume":1742,"transactions":9,"vwap":1556},"2025-11-06",1182200,{"date":1744,"open":912,"high":1511,"low":1180,"close":1174,"change":815,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1174},"2025-11-05",1.17,1362200,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1449,"change":531,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1449},"2025-11-04",21.08,22.38,20.87,1.71,2490900,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1749,"change":1759,"percent_change":793,"volume":1760,"transactions":9,"vwap":1749},"2025-11-03",19.52,21.24,18.73,4.11,2991800,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":681,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-10-31",17.31,17.5,16.9,16.97,-2.42,968100,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":619,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-10-30",17.68,17.88,17.19,17.39,-2.69,1413800,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":213,"percent_change":1330,"volume":1783,"transactions":9,"vwap":1782},"2025-10-29",17.86,18.11,17.67,17.87,805400,{"date":1785,"open":1774,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-10-28",17.91,17.34,17.84,0.4,2.29,645700,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":287,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-10-27",17.59,17.82,17.35,17.44,-0.91,621700,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":671,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-10-24",17.32,17.62,17.22,17.6,2.5,565300,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1168,"percent_change":837,"volume":1814,"transactions":9,"vwap":1813},"2025-10-23",17.01,17.25,16.89,17.17,444300,{"date":1816,"open":1812,"high":1817,"low":1818,"close":1819,"change":90,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-10-22",17.18,16.82,17.12,1.3,523100,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1765,"change":395,"percent_change":214,"volume":1827,"transactions":9,"vwap":1765},"2025-10-21",16.88,17.030001,16.86,502300,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1824,"change":671,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1824},"2025-10-20",16.55,17,16.47,2.61,620600,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":815,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-10-17",16.11,16.63,16.02,16.45,1.54,549400,{"date":1844,"open":1845,"high":1830,"low":1846,"close":1847,"change":610,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-10-16",16.44,16.14,16.2,-1.52,673000,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1840,"change":531,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1840},"2025-10-15",16.18,16.46,16.030001,2.24,603100,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":153,"percent_change":815,"volume":1863,"transactions":9,"vwap":1862},"2025-10-14",15.91,16.12,15.82,16.09,602500,{"date":1865,"open":1839,"high":1866,"low":1867,"close":1868,"change":815,"percent_change":1695,"volume":1869,"transactions":9,"vwap":1868},"2025-10-13",16.23,15.87,16.049999,648200,{"date":1871,"open":1872,"high":1873,"low":27,"close":1874,"change":681,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-10-10",16.42,16.49,15.8,-2.59,724500,{"date":1878,"open":1831,"high":1879,"low":1880,"close":1881,"change":1798,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-10-09",17.07,16.21,16.22,-5.31,669500,{"date":1885,"open":1886,"high":1795,"low":1887,"close":1888,"change":1552,"percent_change":1385,"volume":1889,"transactions":9,"vwap":1888},"2025-10-08",17.66,16.85,17.13,906400,{"date":1891,"open":1886,"high":1892,"low":1893,"close":1805,"change":451,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1805},"2025-10-07",18.22,17.58,-0.23,1043800,{"date":1897,"open":1774,"high":1898,"low":1899,"close":1900,"change":83,"percent_change":1139,"volume":1901,"transactions":9,"vwap":1900},"2025-10-06",17.7,17.33,17.64,951100,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1764,"change":138,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1764},"2025-10-03",17.11,17.77,2.7,919700,{"date":1909,"open":1910,"high":1819,"low":1911,"close":1912,"change":153,"percent_change":108,"volume":1913,"transactions":9,"vwap":1912},"2025-10-02",16.96,16.8,17.040001,909500,{"date":1915,"open":1916,"high":1831,"low":1917,"close":1831,"change":815,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1831},"2025-10-01",16.64,16.52,1.49,739800,{"date":1921,"open":1866,"high":1922,"low":1866,"close":1923,"change":103,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-09-30",16.77,16.75,3.27,738400,{"date":1927,"open":1928,"high":1929,"low":1837,"close":1881,"change":1930,"percent_change":270,"volume":1931,"transactions":9,"vwap":1881},"2025-09-29",16.33,16.36,-0.08,518900,{"date":1933,"open":1934,"high":1845,"low":1852,"close":1935,"change":451,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-09-26",16.4,16.3,-0.24,554700,{"date":1939,"open":1872,"high":1940,"low":1941,"close":1942,"change":431,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-09-25",16.53,16.15,16.34,-1.15,533900,{"date":1946,"open":1934,"high":1947,"low":1948,"close":1940,"change":1168,"percent_change":944,"volume":1949,"transactions":9,"vwap":1940},"2025-09-24",16.66,16.38,390400,{"date":1951,"open":1940,"high":1952,"low":1832,"close":1953,"change":1930,"percent_change":619,"volume":1954,"transactions":9,"vwap":1953},"2025-09-23",16.73,16.48,570900,{"date":1956,"open":1957,"high":1958,"low":1881,"close":1958,"change":837,"percent_change":696,"volume":1959,"transactions":9,"vwap":1958},"2025-09-22",16.32,16.56,628700,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":921,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-09-19",16.65,16.68,16.26,16.27,-1.93,1977300,{"date":1969,"open":1880,"high":1963,"low":1941,"close":1970,"change":1568,"percent_change":252,"volume":1971,"transactions":9,"vwap":1970},"2025-09-18",16.59,754100,{"date":1973,"open":1974,"high":1970,"low":1837,"close":1852,"change":1168,"percent_change":1009,"volume":1975,"transactions":9,"vwap":1852},"2025-09-17",16.25,554600,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-09-16",16.51,16.58,16.059999,16.13,-0.44,-2.66,580300,{"date":1986,"open":1970,"high":1922,"low":1978,"close":1987,"change":920,"percent_change":681,"volume":1988,"transactions":9,"vwap":1987},"2025-09-15",16.57,573300,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1916,"change":1605,"percent_change":1655,"volume":1994,"transactions":9,"vwap":1916},"2025-09-12",16.87,16.93,16.61,524900,{"date":1996,"open":1963,"high":1997,"low":1998,"close":1810,"change":296,"percent_change":645,"volume":1999,"transactions":9,"vwap":1810},"2025-09-11",17.059999,16.67,610100,{"date":2001,"open":2002,"high":2003,"low":1978,"close":1987,"change":1408,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1987},"2025-09-10",16.81,16.91,-2.36,618600,{"date":2007,"open":2008,"high":1888,"low":1911,"close":1766,"change":395,"percent_change":214,"volume":2009,"transactions":9,"vwap":1766},"2025-09-09",16.94,671600,{"date":2011,"open":1819,"high":2012,"low":2008,"close":2013,"change":634,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-09-08",17.57,16.95,-0.7,834000,{"date":2017,"open":1997,"high":2018,"low":2019,"close":1879,"change":539,"percent_change":473,"volume":2020,"transactions":9,"vwap":1879},"2025-09-05",17.2,16.79,1045600,{"date":2022,"open":1947,"high":2023,"low":1845,"close":1810,"change":1789,"percent_change":1175,"volume":2024,"transactions":9,"vwap":1810},"2025-09-04",17.02,753000,{"date":2026,"open":1887,"high":1997,"low":1970,"close":1993,"change":508,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1993},"2025-09-03",-1.6,839500,{"date":2030,"open":1831,"high":1879,"low":1979,"close":1824,"change":223,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1824},"2025-09-02",-1.92,890200,{"date":2034,"open":2035,"high":2036,"low":2023,"close":2037,"change":466,"percent_change":763,"volume":2038,"transactions":9,"vwap":2037},"2025-08-29",17.16,17.27,17.21,710100,{"date":2040,"open":2018,"high":2041,"low":1910,"close":2042,"change":1930,"percent_change":1552,"volume":2043,"transactions":9,"vwap":2042},"2025-08-28",17.24,17.1,810400,{"date":2045,"open":2008,"high":2046,"low":2008,"close":1817,"change":348,"percent_change":1398,"volume":2047,"transactions":9,"vwap":1817},"2025-08-27",17.28,736600,{"date":2049,"open":2008,"high":2018,"low":1824,"close":1825,"change":1104,"percent_change":929,"volume":2050,"transactions":9,"vwap":1825},"2025-08-26",811700,{"date":2052,"open":2023,"high":1384,"low":1992,"close":1997,"change":1168,"percent_change":837,"volume":2053,"transactions":9,"vwap":1997},"2025-08-25",955900,{"date":2055,"open":1974,"high":2042,"low":1974,"close":1810,"change":1122,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1810},"2025-08-22",5.33,1202400,{"date":2059,"open":1866,"high":2060,"low":1837,"close":1941,"change":634,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1941},"2025-08-21",16.5,-0.74,427600,{"date":2064,"open":1840,"high":1978,"low":1974,"close":1965,"change":327,"percent_change":359,"volume":2065,"transactions":9,"vwap":1965},"2025-08-20",704200,{"date":2067,"open":2068,"high":2069,"low":1872,"close":1873,"change":54,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1873},"2025-08-19",16.69,16.98,3.06,1019600,{"date":2073,"open":2074,"high":1935,"low":2075,"close":2076,"change":451,"percent_change":610,"volume":2077,"transactions":9,"vwap":2076},"2025-08-18",16.040001,15.92,16,657900,{"date":2079,"open":2080,"high":1860,"low":2081,"close":2074,"change":192,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2074},"2025-08-15",15.67,15.59,3.22,1185300,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":153,"percent_change":1392,"volume":2090,"transactions":9,"vwap":2089},"2025-08-14",15.48,15.64,15.27,15.54,681500,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":867,"volume":2098,"transactions":9,"vwap":2096},"2025-08-13",14.9,15.63,14.75,15.5,0.78,837100,{"date":2100,"open":2101,"high":2102,"low":2101,"close":2103,"change":851,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-08-12",14.19,14.78,14.72,4.25,756900,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":690,"percent_change":1672,"volume":2112,"transactions":9,"vwap":2111},"2025-08-11",14.31,14.53,14.05,14.12,744300,{"date":2114,"open":2115,"high":2116,"low":2101,"close":2117,"change":441,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-08-08",14.58,14.73,14.33,-1.04,1202200,{"date":2121,"open":2122,"high":2109,"low":2123,"close":2124,"change":153,"percent_change":1091,"volume":2125,"transactions":9,"vwap":2124},"2025-08-07",14.47,14.04,14.48,1183500,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":1087,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-08-06",13.01,14.56,12.95,14.44,11.76,2190000,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":751,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-08-05",13.57,13.83,12.77,12.92,5.04,1538100,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":1363,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-08-04",12.01,12.38,11.9,12.3,2.67,766700,{"date":2151,"open":2152,"high":2153,"low":179,"close":2154,"change":508,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-08-01",12.14,12.24,11.98,-2.2,572600,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":441,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-07-31",12.22,12.51,12.16,12.25,-1.21,579400,{"date":2166,"open":2167,"high":2168,"low":2147,"close":2169,"change":508,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-07-30",12.6,12.7,12.4,-2.13,529100,{"date":2173,"open":2174,"high":2138,"low":2175,"close":2176,"change":482,"percent_change":482,"volume":1427,"transactions":9,"vwap":2176},"2025-07-29",12.65,12.57,12.67,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2176,"change":1276,"percent_change":1139,"volume":2182,"transactions":9,"vwap":2176},"2025-07-28",12.5,12.71,12.42,521300,{"date":2184,"open":2179,"high":2185,"low":2186,"close":2175,"change":348,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2175},"2025-07-25",12.74,12.39,1.21,556800,{"date":2190,"open":2191,"high":2192,"low":2186,"close":2181,"change":1190,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2181},"2025-07-24",12.98,13.1,-5.26,704400,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":898,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-07-23",12.81,13.15,12.72,13.11,2.9,645600,{"date":2204,"open":2199,"high":2205,"low":2206,"close":2185,"change":1276,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2185},"2025-07-22",13.07,12.64,0.79,607200,{"date":2210,"open":2211,"high":2212,"low":2179,"close":2206,"change":396,"percent_change":368,"volume":2213,"transactions":9,"vwap":2206},"2025-07-21",12.63,12.78,689100,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2175,"change":508,"percent_change":317,"volume":2218,"transactions":9,"vwap":2175},"2025-07-18",12.86,12.48,543200,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":395,"percent_change":1626,"volume":2225,"transactions":9,"vwap":2224},"2025-07-17",12.82,12.97,12.68,12.84,746400,{"date":2227,"open":2139,"high":2191,"low":2180,"close":2221,"change":771,"percent_change":897,"volume":2228,"transactions":9,"vwap":2221},"2025-07-16",960400,{"date":2230,"open":2198,"high":2231,"low":2232,"close":2197,"change":1631,"percent_change":1983,"volume":2233,"transactions":9,"vwap":2197},"2025-07-15",13.21,12.8,581000,{"date":2235,"open":2236,"high":2237,"low":2180,"close":2238,"change":153,"percent_change":944,"volume":2239,"transactions":9,"vwap":2238},"2025-07-14",13,13.23,13.16,484700,{"date":2241,"open":2242,"high":2242,"low":2243,"close":2244,"change":22,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-07-11",13.4,13.05,13.12,-2.81,516400,{"date":2248,"open":2249,"high":2250,"low":2231,"close":2251,"change":732,"percent_change":1982,"volume":2252,"transactions":9,"vwap":2251},"2025-07-10",13.47,13.68,13.5,620900,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2255,"change":396,"percent_change":338,"volume":2258,"transactions":9,"vwap":2255},"2025-07-09",13.56,13.6,13.26,421100,{"date":2260,"open":2261,"high":2250,"low":2261,"close":2262,"change":153,"percent_change":944,"volume":2263,"transactions":9,"vwap":2262},"2025-07-08",13.36,13.49,458800,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":223,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-07-07",13.74,13.8,13.34,13.45,-2.39,385200,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":482,"percent_change":482,"volume":1124,"transactions":9,"vwap":2277},"2025-07-03",13.73,13.81,13.65,13.78,{"date":2279,"open":2280,"high":2280,"low":2266,"close":2277,"change":1635,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2277},"2025-07-02",14.3,-3.84,518100,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2117,"change":2288,"percent_change":875,"volume":2289,"transactions":9,"vwap":2117},"2025-07-01",14.36,14.66,14.09,-0.02,663900,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":1363,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-06-30",14.01,14.39,13.91,14.35,2.28,897400,{"date":2299,"open":2300,"high":2301,"low":2255,"close":2302,"change":1789,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-06-27",13.63,14.06,14.03,2.93,1157200,{"date":2306,"open":2307,"high":2308,"low":2261,"close":2300,"change":482,"percent_change":482,"volume":2309,"transactions":9,"vwap":2300},"2025-06-26",13.71,13.79,567500,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2300,"change":348,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2300},"2025-06-25",13.46,13.69,13.24,1.11,586800,{"date":2318,"open":2319,"high":2320,"low":2314,"close":2320,"change":466,"percent_change":203,"volume":2321,"transactions":9,"vwap":2320},"2025-06-24",13.44,13.48,549800,{"date":2323,"open":2200,"high":2324,"low":2325,"close":2326,"change":348,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-06-23",13.38,12.99,13.37,1.13,468200,{"date":2330,"open":2319,"high":2331,"low":2244,"close":2332,"change":524,"percent_change":653,"volume":2333,"transactions":9,"vwap":2332},"2025-06-20",13.52,13.22,1014800,{"date":2335,"open":2336,"high":2262,"low":2237,"close":2337,"change":732,"percent_change":786,"volume":2338,"transactions":9,"vwap":2337},"2025-06-18",13.25,13.35,594400,{"date":2340,"open":2341,"high":2308,"low":2337,"close":2342,"change":2343,"percent_change":1318,"volume":2344,"transactions":9,"vwap":2342},"2025-06-17",13.66,13.41,-0.41,709700,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":929,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-06-16",14.1,14.2,13.61,13.82,-1.29,758000,{"date":2354,"open":2355,"high":2356,"low":2137,"close":2357,"change":610,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-06-13",13.86,14.27,14,-1.75,671100,{"date":2361,"open":2362,"high":2108,"low":2292,"close":2363,"change":213,"percent_change":202,"volume":2364,"transactions":9,"vwap":2363},"2025-06-12",14.16,14.25,590400,{"date":2366,"open":2367,"high":2285,"low":2367,"close":2368,"change":1276,"percent_change":1324,"volume":2369,"transactions":9,"vwap":2368},"2025-06-11",14.07,14.22,667500,{"date":2371,"open":2101,"high":2131,"low":2292,"close":2111,"change":1345,"percent_change":920,"volume":2372,"transactions":9,"vwap":2111},"2025-06-10",606700,{"date":2374,"open":2348,"high":2348,"low":2277,"close":2375,"change":153,"percent_change":1091,"volume":2376,"transactions":9,"vwap":2375},"2025-06-09",14.13,903200,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2287,"change":1330,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2287},"2025-06-06",14.08,14.21,13.9,1.22,771900,{"date":2385,"open":2386,"high":2302,"low":2274,"close":2387,"change":395,"percent_change":83,"volume":2388,"transactions":9,"vwap":2387},"2025-06-05",13.88,13.92,557800,{"date":2390,"open":2267,"high":2391,"low":2266,"close":2381,"change":1276,"percent_change":626,"volume":2392,"transactions":9,"vwap":2381},"2025-06-04",13.98,545900,{"date":2394,"open":2331,"high":2395,"low":2332,"close":2267,"change":1392,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2267},"2025-06-03",13.85,1.92,767100,{"date":2399,"open":2379,"high":2375,"low":2320,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-06-02",13.54,-0.61,-4.31,701800,{"date":2405,"open":2348,"high":2406,"low":2407,"close":2408,"change":1930,"percent_change":316,"volume":2409,"transactions":9,"vwap":2408},"2025-05-30",14.32,14.02,14.15,968600,{"date":2411,"open":2412,"high":2413,"low":2250,"close":2414,"change":97,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-05-29",13.76,14.26,14.23,3.72,1554400,{"date":2418,"open":2419,"high":2267,"low":2336,"close":2420,"change":524,"percent_change":611,"volume":2421,"transactions":9,"vwap":2420},"2025-05-28",13.75,13.72,3050900,{"date":2423,"open":2277,"high":2424,"low":2425,"close":2395,"change":837,"percent_change":1403,"volume":2426,"transactions":9,"vwap":2395},"2025-05-27",13.95,13.62,1313500,{"date":2428,"open":2381,"high":2367,"low":2429,"close":2255,"change":2343,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2255},"2025-05-23",13.39,-2.93,1559100,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-05-22",15.1,15.18,13.96,13.97,-1.2,-7.91,1280600,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":771,"percent_change":396,"volume":2447,"transactions":9,"vwap":2446},"2025-05-21",15.16,15.37,15.07,15.17,1453100,{"date":2449,"open":2450,"high":2451,"low":2095,"close":2443,"change":837,"percent_change":96,"volume":2452,"transactions":9,"vwap":2443},"2025-05-20",14.88,15.2,1189900,{"date":2454,"open":2455,"high":2450,"low":2456,"close":2457,"change":732,"percent_change":1408,"volume":2458,"transactions":9,"vwap":2457},"2025-05-19",14.63,14.59,14.87,731000,{"date":2460,"open":2093,"high":73,"low":2102,"close":2461,"change":1168,"percent_change":82,"volume":2462,"transactions":9,"vwap":2461},"2025-05-16",14.93,785800,{"date":2464,"open":2348,"high":2450,"low":2379,"close":2450,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2450},"2025-05-15",0.69,4.86,1317600,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2101,"change":1894,"percent_change":2027,"volume":2473,"transactions":9,"vwap":2101},"2025-05-14",14.45,14.5,14.18,1195900,{"date":2475,"open":2356,"high":2476,"low":2356,"close":2477,"change":539,"percent_change":937,"volume":2478,"transactions":9,"vwap":2477},"2025-05-13",14.65,14.42,1112900,{"date":2480,"open":2481,"high":2482,"low":2111,"close":2285,"change":113,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2285},"2025-05-12",14.8,14.98,-1.17,1395900,{"date":2486,"open":2131,"high":2487,"low":2488,"close":2109,"change":936,"percent_change":751,"volume":2489,"transactions":9,"vwap":2109},"2025-05-09",14.85,14.29,1709000,{"date":2491,"open":2471,"high":2492,"low":2363,"close":2131,"change":936,"percent_change":745,"volume":2493,"transactions":9,"vwap":2131},"2025-05-08",14.7,1580300,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2295,"change":524,"percent_change":830,"volume":2499,"transactions":9,"vwap":2295},"2025-05-07",14.49,14.6,14.17,1316600,{"date":2501,"open":2502,"high":2503,"low":2236,"close":2124,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2124},"2025-05-06",13.27,14.55,1.53,11.81,1381400,{"date":2508,"open":2509,"high":2510,"low":2224,"close":2130,"change":771,"percent_change":897,"volume":2511,"transactions":9,"vwap":2130},"2025-05-05",12.89,13.2,1148000,{"date":2513,"open":2514,"high":2515,"low":2199,"close":2516,"change":1064,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-05-02",12.85,13.03,12.94,1.57,407200,{"date":2520,"open":2516,"high":2516,"low":2521,"close":2185,"change":875,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2185},"2025-05-01",12.55,-1.09,431400,{"date":2525,"open":2526,"high":2130,"low":2153,"close":2527,"change":1363,"percent_change":852,"volume":2528,"transactions":9,"vwap":2527},"2025-04-30",12.46,12.88,1119800,{"date":2530,"open":2531,"high":2180,"low":2532,"close":2533,"change":1064,"percent_change":1364,"volume":2534,"transactions":9,"vwap":2533},"2025-04-29",12.33,12.17,12.56,482900,{"date":2536,"open":2537,"high":2526,"low":2538,"close":2539,"change":466,"percent_change":123,"volume":2540,"transactions":9,"vwap":2539},"2025-04-28",12.28,12.19,12.36,483800,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2162,"change":610,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2162},"2025-04-25",12.34,12.35,12.05,-2,414200,{"date":183,"open":2147,"high":2549,"low":2550,"close":2179,"change":1064,"percent_change":975,"volume":2551,"transactions":9,"vwap":2179},12.69,12.29,528100]