[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MICC":3,"homepage-market-summary":30,"stock-historical-MICC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"MICC","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"The Magnum Ice Cream Company N.V.","NYSE",null,"Common Stock","The Magnum Ice Cream Company is a spinoff from Unilever, a pure-play company in manufacturing and selling a broad portfolio of ice-cream brands. The company is a global category leader, operating in 80 countries with around 21% market share. TMICC owns four of the world's five largest ice-cream brands: the Heartbrand (an \"umbrella\" brand with numerous well-known subbrands, which constitutes around 35% of sales), Magnum (23%), Ben & Jerry's (14%), and Cornetto (9%). The business generates about 65% of its revenue in developed markets, with the balance coming from emerging markets.","16,571",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"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},17.18,17.24,17.42,17.17,17.11,0.07,0.41,951836.309227,12192,17.27,20.685,12.94,1503897.1445378654,54.7,208,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":29,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},1503897,312810606.063876,15.15,"2025-12-08",[182,183,192,202,211,222,233,244,255,264,275,285,296,305,316,324,334,344,355,365,375,385,395,405,414,425,434,444,455,466,474,485,495,505,514,524,533,541,551,557,564,574,583,590,600,610,621,631,641,651,661,671,680,691,699,708,718,726,733,741,746,752,759,764,769,775,780,787,795,803,811,817,824,832,841,849,857,865,873,880,888,895,899,904,910,914,920,928,937,944,951,956,963,970,976,984,991,999,1008,1015,1023,1030,1038,1046,1052,1059,1065,1071,1080,1086,1094,1101,1110,1118,1124,1131,1138,1145,1153,1160,1168,1175,1181,1188,1196,1203,1210,1218,1225,1232,1238,1245,1250,1256,1260,1267,1273,1279,1283,1290,1297,1303,1309,1315,1322,1328,1332,1337,1342,1348,1354,1358,1365,1372,1378,1386,1394,1399,1405,1411,1417,1424,1431,1439,1444,1450,1456,1464,1468,1473,1478,1486,1492,1497,1503,1509,1514,1520,1526,1534,1540,1547,1552,1557,1563,1569,1572,1576,1581,1588,1593,1597,1602,1606,1611,1616,1622,1627,1633,1637,1641,1647,1655,1661,1665,1669,1674,1681],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":16,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",17.2,17.06,-0.37,-2.12,1001375.620365,13126,17.1379,{"date":193,"open":194,"high":195,"low":185,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",17.25,17.485,17.48,0.3,1.75,661449.785116,8988,17.4288,{"date":203,"open":204,"high":194,"low":205,"close":15,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",17.12,17.07,-0.6,-3.37,1151761.346513,13892,17.1477,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",18.27,18.2961,17.76,17.78,-0.77,-4.15,1048235.588246,12204,17.9422,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",18.42,18.57,18.345,18.55,-0.25,-1.33,598362.235022,8079,18.4843,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",18.76,18.965,18.72,18.8,-0.18,-0.95,488583.967585,8013,18.8168,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",19.02,19.13,18.835,18.98,-0.3,-1.56,490106.636075,7817,18.97,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":89,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",19.4,19.135,19.28,1.15,787776.650933,11490,19.249,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",19.47,19.485,19.01,19.06,-0.26,-1.35,868782.338848,9184,19.2291,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":20,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",19.58,19.585,19.235,19.32,0.36,661482.95179,9278,19.379,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",19.18,19.305,19.085,19.25,0.27,1.42,451349.709592,8405,19.2244,{"date":297,"open":298,"high":299,"low":238,"close":249,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",18.94,18.995,0.05,0.26,974407.027426,9268,18.9588,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",19.15,19.27,18.92,18.93,0.13,0.69,980928.981045,11279,19.0447,{"date":317,"open":246,"high":247,"low":318,"close":238,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",18.785,-0.38,-1.98,593228.099778,9375,18.9292,{"date":325,"open":326,"high":327,"low":328,"close":287,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",19.45,19.5,19.155,-0.73,-3.67,520325.933271,8763,19.2546,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":301,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",19.93,20.04,19.75,19.91,1.32,814416.909537,11253,19.9069,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",19.74,19.88,19.53,19.65,0.15,0.77,902688.243903,13971,19.6904,{"date":356,"open":357,"high":358,"low":359,"close":327,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",19.23,19.575,19.065,0.37,1.93,861041.389091,13103,19.4433,{"date":366,"open":367,"high":368,"low":369,"close":247,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",19.7,19.72,19.115,-0.2,-1.03,1372739.919438,16093,19.2913,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":300,"volume":382,"transactions":383,"vwap":384},"2026-09-08",19.17,19.55,19.1,19.33,0.01,758785.322666,10874,19.3692,{"date":386,"open":387,"high":388,"low":389,"close":280,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",19.21,19.51,19.08,-0.42,-2.13,914219.22705,10807,19.3878,{"date":396,"open":397,"high":398,"low":399,"close":346,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",19.92,19.95,19.565,-0.11,-0.55,870873.635398,10382,19.7018,{"date":406,"open":368,"high":398,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",19.48,19.85,0.12,0.61,814656.894308,9880,19.8095,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",20.02,20.28,19.69,19.73,-0.69,-3.38,749639.224934,10760,19.8806,{"date":426,"open":427,"high":25,"low":428,"close":429,"change":107,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",20.31,20.26,20.42,1.19,932910.7921,11425,20.4892,{"date":435,"open":436,"high":428,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",20.09,20.085,20.18,0.1,0.5,433166.78101,8107,20.1894,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",20.1,20.215,19.995,20.08,-0.19,-0.94,441701.042028,6122,20.1235,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",20.4,20.46,20.255,20.27,-0.02,-0.1,523762.138553,8502,20.3229,{"date":467,"open":438,"high":468,"low":469,"close":470,"change":82,"percent_change":312,"volume":471,"transactions":472,"vwap":473},"2026-08-25",20.3,20.055,20.29,1087996.039321,14622,20.1715,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",20.33,20.49,20.095,20.15,0.19,0.95,848652.085632,13742,20.2318,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":89,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",19.83,19.97,19.755,19.96,1.11,471385.342139,6807,19.8822,{"date":496,"open":497,"high":498,"low":499,"close":346,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",19.64,19.855,19.56,0.33,1.7,831011.925746,9467,19.7498,{"date":506,"open":507,"high":418,"low":380,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",19.59,19.41,0.43,2.27,1029999.124178,13552,19.4651,{"date":515,"open":516,"high":517,"low":518,"close":249,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",18.88,19.175,18.877,-0.03,-0.16,1290946.771646,12558,19.0674,{"date":525,"open":290,"high":526,"low":527,"close":268,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",19.2539,18.99,-0.57,-2.91,562864.959474,9108,19.0691,{"date":534,"open":535,"high":489,"low":536,"close":277,"change":73,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",19.67,19.52,-2.54,484138.681383,7557,19.6198,{"date":542,"open":543,"high":544,"low":545,"close":436,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",19.79,20.105,19.77,0.42,2.14,615177.157354,10483,19.9884,{"date":552,"open":378,"high":535,"low":508,"close":535,"change":107,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",1.24,877838.279327,11384,19.553,{"date":558,"open":247,"high":559,"low":560,"close":559,"change":561,"percent_change":117,"volume":562,"transactions":563,"vwap":280},"2026-08-11",19.43,19.09,0.23,501211.399358,7997,{"date":565,"open":566,"high":567,"low":560,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",19.24,19.34,19.2,-0.07,-0.36,709963.933286,10309,19.2066,{"date":575,"open":576,"high":577,"low":576,"close":308,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-07",19,19.29,0.35,1.85,657925.700152,9953,19.2191,{"date":584,"open":309,"high":585,"low":586,"close":309,"change":20,"percent_change":360,"volume":587,"transactions":588,"vwap":589},"2026-08-06",19.05,18.865,511551.980716,9213,18.9287,{"date":591,"open":592,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-05",19.07,18.78,18.85,0.56,3.06,981405.49823,13070,18.8988,{"date":601,"open":602,"high":603,"low":213,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-04",18.38,18.67,18.29,-0.08,-0.44,982296.541933,11631,18.411,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-03",18.7,18.71,18.365,18.37,-0.24,-1.29,533170.427143,7760,18.46,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":420,"volume":628,"transactions":629,"vwap":630},"2026-07-31",18.54,18.665,18.32,18.61,-0.13,918922.12486,11658,18.5623,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":440,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",18.48,18.755,18.41,18.74,2.74,1048809.819944,12133,18.6184,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":270,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-29",18.28,18.52,18.17,18.24,-1.41,718398.034028,11167,18.3162,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":137,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-28",18.4,18.73,18.39,18.5,2.55,893324.986087,10580,18.5378,{"date":662,"open":663,"high":664,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-27",18.1,18.31,18.04,0.2,1.12,971488.982658,13496,18.1241,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":439,"percent_change":595,"volume":677,"transactions":678,"vwap":679},"2026-07-24",17.93,17.98,17.825,17.84,426026.960424,7711,17.8878,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-23",17.44,17.81,17.39,17.74,-0.33,-1.83,824213.050091,10345,17.7123,{"date":692,"open":646,"high":693,"low":694,"close":695,"change":480,"percent_change":142,"volume":696,"transactions":697,"vwap":698},"2026-07-22",18.335,18.01,18.07,900918.355955,11402,18.1498,{"date":700,"open":701,"high":643,"low":702,"close":703,"change":217,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-21",18.2,17.87,17.88,-4.13,863472.810261,11571,18.0465,{"date":709,"open":710,"high":711,"low":644,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-20",18.77,18.82,18.65,-0.05,-0.27,2513500.391702,16147,18.6305,{"date":719,"open":720,"high":721,"low":722,"close":612,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":612},"2026-07-17",18.83,18.875,18.59,-0.12,-0.64,1008300,{"date":727,"open":728,"high":729,"low":730,"close":711,"change":82,"percent_change":731,"volume":732,"transactions":9,"vwap":711},"2026-07-16",18.56,18.895,18.473,0.75,905300,{"date":734,"open":735,"high":736,"low":735,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-15",18.49,18.96,18.68,0.17,0.92,2114700,{"date":742,"open":620,"high":613,"low":743,"close":744,"change":300,"percent_change":291,"volume":745,"transactions":9,"vwap":744},"2026-07-14",18.3,18.51,1431000,{"date":747,"open":748,"high":749,"low":750,"close":620,"change":569,"percent_change":319,"volume":751,"transactions":9,"vwap":620},"2026-07-13",18.63,18.69,18.45,998200,{"date":753,"open":754,"high":755,"low":602,"close":756,"change":350,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-10",18.44,18.86,18.53,0.82,1710800,{"date":760,"open":625,"high":620,"low":761,"close":602,"change":762,"percent_change":686,"volume":763,"transactions":9,"vwap":602},"2026-07-09",18.075001,-0.06,1607600,{"date":765,"open":626,"high":626,"low":766,"close":754,"change":767,"percent_change":188,"volume":768,"transactions":9,"vwap":754},"2026-07-08",18.43,-0.4,934500,{"date":770,"open":576,"high":771,"low":636,"close":772,"change":773,"percent_change":509,"volume":774,"transactions":9,"vwap":772},"2026-07-07",19.14,18.84,0.08,1452300,{"date":776,"open":722,"high":777,"low":635,"close":235,"change":152,"percent_change":778,"volume":779,"transactions":9,"vwap":235},"2026-07-06",18.815,0.21,1004900,{"date":781,"open":748,"high":782,"low":783,"close":237,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":237},"2026-07-02",18.735,18.435,0.63,3.48,1226400,{"date":788,"open":789,"high":790,"low":791,"close":790,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":790},"2026-07-01",17.63,18.09,17.57,0.68,3.91,1001500,{"date":796,"open":797,"high":798,"low":799,"close":797,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":797},"2026-06-30",17.41,17.47,17.32,-0.15,-0.85,1090400,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":81,"volume":810,"transactions":9,"vwap":808},"2026-06-29",17.46,17.665,17.435,17.56,0.06,1382800,{"date":812,"open":24,"high":791,"low":16,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-26",17.5,0.29,1.69,1328700,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":822,"percent_change":142,"volume":823,"transactions":9,"vwap":821},"2026-06-25",16.98,17.375,17.21,0.18,1172700,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":814,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-24",16.93,17.098,16.85,17.030001,1.73,1027300,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-23",16.51,16.79,16.49,16.74,0.39,2.39,1387200,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":390,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-22",16.38,16.65,16.049999,16.35,-2.5,3512200,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-18",16.59,16.875,16.77,-0.31,-1.81,2048800,{"date":858,"open":859,"high":860,"low":829,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-17",17.33,17.491,17.08,-0.35,-2.01,1160500,{"date":866,"open":867,"high":868,"low":799,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-16",17.7,17.73,17.43,-0.39,-2.19,2003500,{"date":874,"open":875,"high":876,"low":215,"close":877,"change":462,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-15",17.96,18.040001,17.82,-0.56,1204800,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":400,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-12",17.83,17.985,17.65,17.92,-0.61,1237300,{"date":889,"open":703,"high":890,"low":891,"close":892,"change":291,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-11",18.16,17.77,18.030001,1.52,1881400,{"date":896,"open":798,"high":675,"low":798,"close":215,"change":197,"percent_change":897,"volume":898,"transactions":9,"vwap":215},"2026-06-10",1.72,1085300,{"date":900,"open":901,"high":805,"low":829,"close":805,"change":46,"percent_change":902,"volume":903,"transactions":9,"vwap":805},"2026-06-09",17.049999,2.83,823300,{"date":905,"open":18,"high":859,"low":906,"close":819,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":819},"2026-06-08",16.945,-0.09,-0.53,1409700,{"date":911,"open":185,"high":799,"low":912,"close":205,"change":152,"percent_change":561,"volume":913,"transactions":9,"vwap":205},"2026-06-05",16.995,1250400,{"date":915,"open":861,"high":916,"low":917,"close":829,"change":918,"percent_change":579,"volume":919,"transactions":9,"vwap":829},"2026-06-04",17.16,16.895,0.31,1302700,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":605,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-03",16.73,16.82,16.66,16.72,-0.48,1202800,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-02",16.42,16.83,16.41,16.8,0.57,3.51,1626500,{"date":938,"open":939,"high":940,"low":941,"close":940,"change":942,"percent_change":480,"volume":943,"transactions":9,"vwap":940},"2026-06-01",15.85,16.23,15.825,0.03,1500200,{"date":945,"open":946,"high":947,"low":948,"close":948,"change":239,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-29",16.5,16.52,16.2,-1.1,1200500,{"date":952,"open":948,"high":953,"low":954,"close":843,"change":300,"percent_change":918,"volume":955,"transactions":9,"vwap":843},"2026-05-28",16.48,16.16,772500,{"date":957,"open":958,"high":946,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-27",16.030001,16.33,0.67,4.28,944500,{"date":964,"open":965,"high":845,"low":966,"close":967,"change":870,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-26",16,15.634,15.66,-2.43,863300,{"date":971,"open":972,"high":973,"low":965,"close":845,"change":974,"percent_change":271,"volume":975,"transactions":9,"vwap":845},"2026-05-22",16.02,16.205,-0.22,847700,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":311,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-21",15.92,16.345,15.89,16.27,0.81,1522500,{"date":985,"open":986,"high":987,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-20",15.65,16.14,0.65,4.2,1524500,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":228,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-19",15.59,15.715,15.48,15.49,-1.59,1261300,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-18",15.81,16.155,15.71,15.74,-0.92,-5.52,1928300,{"date":1009,"open":1010,"high":829,"low":1011,"close":924,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":924},"2026-05-15",16.975,16.305,1.64,10.92,7284300,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":301,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-14",14.95,15.2,14.89,15.02,1.76,877100,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":686,"percent_change":871,"volume":1029,"transactions":9,"vwap":1028},"2026-05-13",14.94,15.055,14.748,14.76,677900,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":89,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-12",15.08,15.195,14.97,15.09,1.48,831700,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":773,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-11",14.83,14.88,14.735,14.87,0.54,857800,{"date":1047,"open":1048,"high":1043,"low":1049,"close":1050,"change":409,"percent_change":757,"volume":1051,"transactions":9,"vwap":1050},"2026-05-08",14.84,14.74,14.79,703300,{"date":1053,"open":1028,"high":1054,"low":1055,"close":1056,"change":767,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-07",14.85,14.57,14.67,-2.65,1130300,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1063,"change":461,"percent_change":627,"volume":1064,"transactions":9,"vwap":1063},"2026-05-06",15.44,15.5,15.07,800400,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1035,"change":605,"percent_change":908,"volume":1070,"transactions":9,"vwap":1035},"2026-05-05",14.7,15.155,14.63,1401800,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-04",15.37,15.41,15.125,15.17,0.32,2.15,1429200,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1054,"change":605,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1054},"2026-05-01",14.58,15.19,-0.54,2332000,{"date":1087,"open":1088,"high":1020,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-30",14.21,14.12,14.93,1.87,14.32,7115300,{"date":1095,"open":1096,"high":1097,"low":26,"close":1098,"change":627,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-29",13.1,13.14,13.06,-0.99,1765700,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-28",13.04,13.23,13.02,13.19,0.11,0.84,1388200,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":800,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-27",13.16,13.3,12.97,13.08,-1.13,1716000,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1104,"change":773,"percent_change":410,"volume":1123,"transactions":9,"vwap":1104},"2026-04-24",13.18,13.275,13.13,682200,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":773,"percent_change":410,"volume":1130,"transactions":9,"vwap":1129},"2026-04-23",13.225,13.26,13.125,13.15,1660500,{"date":1132,"open":1133,"high":1134,"low":1098,"close":1135,"change":870,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-22",13.36,13.41,13.07,-2.9,1164400,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1142,"change":329,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-21",13.75,13.93,13.46,-5.14,1611000,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":870,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-20",14.29,14.37,14.15,14.19,-2.67,1070000,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1082,"change":509,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1082},"2026-04-17",14.43,14.59,14.395,3.04,1023500,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1149,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1149},"2026-04-16",14.13,14.38,14.11,0.09,0.64,1148800,{"date":1169,"open":1150,"high":1170,"low":1171,"close":1172,"change":519,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-15",14.23,14.04,14.06,-0.21,1295200,{"date":1176,"open":1177,"high":1092,"low":1178,"close":1178,"change":974,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-14",14.22,14.09,-1.54,2241700,{"date":1182,"open":1183,"high":1092,"low":1184,"close":1185,"change":800,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-04-13",14,13.961,14.31,-1.04,1170600,{"date":1189,"open":1190,"high":1191,"low":1163,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-10",14.53,14.585,14.46,-0.14,-0.96,938200,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":942,"percent_change":778,"volume":1202,"transactions":9,"vwap":1201},"2026-04-09",14.4,14.66,14.28,14.6,1452800,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1055,"change":778,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1055},"2026-04-08",14.68,14.81,14.56,1.46,1497000,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":228,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-04-07",14.35,14.465,14.325,14.36,-1.71,2093800,{"date":1219,"open":1220,"high":1069,"low":1221,"close":1222,"change":918,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-04-06",14.27,14.26,14.61,2.17,980200,{"date":1226,"open":1227,"high":1228,"low":1149,"close":1229,"change":627,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-04-02",14.33,14.455,14.3,-0.9,1014400,{"date":1233,"open":1156,"high":1234,"low":1092,"close":1155,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1155},"2026-04-01",14.595,-0.52,-3.48,2525700,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1017,"change":1243,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1017},"2026-03-31",14.73,14.988,14.525,0,1700900,{"date":1246,"open":1247,"high":72,"low":1247,"close":1017,"change":1077,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1017},"2026-03-30",14.8,2.19,1361200,{"date":1251,"open":1201,"high":1252,"low":1253,"close":1069,"change":1254,"percent_change":569,"volume":1255,"transactions":9,"vwap":1069},"2026-03-27",14.71,14.555,-0.01,790600,{"date":1257,"open":1050,"high":1034,"low":1258,"close":1258,"change":1254,"percent_change":569,"volume":1259,"transactions":9,"vwap":1258},"2026-03-26",14.64,1126300,{"date":1261,"open":1207,"high":1262,"low":1263,"close":1264,"change":1165,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-25",14.72,14.51,14.65,0.62,1183100,{"date":1268,"open":1269,"high":1035,"low":1270,"close":1207,"change":239,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1207},"2026-03-24",14.55,14.44,-1.22,3171900,{"date":1274,"open":1048,"high":1275,"low":1276,"close":1049,"change":400,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1049},"2026-03-23",15.345,14.62,-0.74,2047900,{"date":1280,"open":1034,"high":1075,"low":1040,"close":1054,"change":270,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1054},"2026-03-20",-1.72,1811900,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":616,"percent_change":251,"volume":1289,"transactions":9,"vwap":1288},"2026-03-19",15.13,15.4,15.0050001,15.11,2166400,{"date":1291,"open":1062,"high":1292,"low":1293,"close":1294,"change":270,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-18",15.58,15.34,15.35,-1.67,1430800,{"date":1298,"open":1299,"high":978,"low":1300,"close":1300,"change":1301,"percent_change":270,"volume":1302,"transactions":9,"vwap":1300},"2026-03-17",15.75,15.61,-0.04,1344900,{"date":1304,"open":995,"high":1305,"low":1306,"close":986,"change":350,"percent_change":1307,"volume":1308,"transactions":9,"vwap":986},"2026-03-16",15.68,15.45,0.97,938700,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1062,"change":738,"percent_change":491,"volume":1314,"transactions":9,"vwap":1062},"2026-03-13",15.6,15.745,15.38,1456600,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":112,"percent_change":949,"volume":1321,"transactions":9,"vwap":1320},"2026-03-12",15.36,15.56,15.29,15.33,1443800,{"date":1323,"open":1324,"high":1311,"low":1325,"close":1062,"change":778,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1062},"2026-03-11",15.52,15.39,1.37,1345800,{"date":1329,"open":179,"high":1330,"low":1288,"close":1319,"change":381,"percent_change":20,"volume":1331,"transactions":9,"vwap":1319},"2026-03-10",15.395,1158000,{"date":1333,"open":72,"high":1319,"low":1334,"close":1335,"change":1243,"percent_change":1243,"volume":1336,"transactions":9,"vwap":1335},"2026-03-09",14.955,15.28,1446900,{"date":1338,"open":1285,"high":1339,"low":1340,"close":1335,"change":809,"percent_change":838,"volume":1341,"transactions":9,"vwap":1335},"2026-03-06",15.32,15.06,712300,{"date":1343,"open":1018,"high":1319,"low":1344,"close":1345,"change":714,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-05",15.105,15.22,-1.74,1105700,{"date":1349,"open":1350,"high":1324,"low":1294,"close":996,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":996},"2026-03-04",15.43,0.38,2.51,1332600,{"date":1355,"open":1025,"high":1068,"low":1019,"close":1288,"change":686,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1288},"2026-03-03",-2.14,1833900,{"date":1359,"open":1360,"high":1361,"low":1339,"close":1061,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1061},"2026-03-02",15.57,15.62,-0.43,-2.71,1394300,{"date":1366,"open":1367,"high":978,"low":1368,"close":1369,"change":250,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-02-27",15.9,15.721,15.87,-1.86,942700,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1376,"change":20,"percent_change":509,"volume":1377,"transactions":9,"vwap":1376},"2026-02-26",15.76,16.28,16.17,2141500,{"date":1379,"open":1380,"high":1381,"low":845,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-02-25",16.21,16.29,16.1,-0.32,-1.95,785800,{"date":1387,"open":1388,"high":1389,"low":1390,"close":930,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":930},"2026-02-24",15.95,16.43,15.93,0.66,4.19,1387100,{"date":1395,"open":965,"high":972,"low":1374,"close":1374,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1374},"2026-02-23",-0.89,-5.35,1816700,{"date":1400,"open":1401,"high":1402,"low":1389,"close":844,"change":561,"percent_change":1403,"volume":1404,"transactions":9,"vwap":844},"2026-02-20",16.53,16.755,1.4,1325200,{"date":1406,"open":1367,"high":1407,"low":1408,"close":930,"change":500,"percent_change":1409,"volume":1410,"transactions":9,"vwap":930},"2026-02-19",16.55,15.88,2.05,3221200,{"date":1412,"open":1413,"high":954,"low":1414,"close":1415,"change":822,"percent_change":1416,"volume":913,"transactions":9,"vwap":1415},"2026-02-18",15.98,15.83,16.09,1.13,{"date":1418,"open":1419,"high":1420,"low":1311,"close":1421,"change":1005,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-02-17",16.18,16.26,15.91,-5.47,3270500,{"date":1425,"open":1426,"high":1427,"low":946,"close":931,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":931},"2026-02-13",16.87,17.01,0.52,3.19,1675900,{"date":1432,"open":931,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-12",17.249,15.975,16.31,-3.56,-17.92,5126900,{"date":1440,"open":567,"high":336,"low":259,"close":1441,"change":1391,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-02-11",19.87,3.44,763600,{"date":1445,"open":310,"high":1446,"low":1447,"close":387,"change":81,"percent_change":1448,"volume":1449,"transactions":9,"vwap":387},"2026-02-10",19.268,18.9,1.8,644400,{"date":1451,"open":1452,"high":257,"low":612,"close":1453,"change":862,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-02-09",19.3,18.87,-1.82,1026600,{"date":1457,"open":380,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-06",19.475,19.094999,19.22,0.6,3.22,1955100,{"date":1465,"open":612,"high":710,"low":728,"close":1466,"change":1077,"percent_change":198,"volume":1467,"transactions":9,"vwap":1466},"2026-02-05",18.62,1626200,{"date":1469,"open":790,"high":614,"low":1470,"close":743,"change":96,"percent_change":1471,"volume":1472,"transactions":9,"vwap":743},"2026-02-04",18.059999,2.87,1240600,{"date":1474,"open":1475,"high":673,"low":1475,"close":1476,"change":301,"percent_change":1036,"volume":1477,"transactions":9,"vwap":1476},"2026-02-03",17.61,17.79,748100,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":974,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-02-02",17.6,17.75,17.45,17.53,-1.24,710900,{"date":1487,"open":1488,"high":883,"low":1489,"close":1481,"change":1173,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1481},"2026-01-30",17.89,17.64,-1.17,845000,{"date":1493,"open":1494,"high":1495,"low":1488,"close":875,"change":350,"percent_change":1108,"volume":1496,"transactions":9,"vwap":875},"2026-01-29",18.22,18.26,724500,{"date":1498,"open":683,"high":1499,"low":1500,"close":683,"change":89,"percent_change":1501,"volume":1502,"transactions":9,"vwap":683},"2026-01-28",18.055,17.69,1.25,699600,{"date":1504,"open":1505,"high":1505,"low":808,"close":1506,"change":1507,"percent_change":1436,"volume":1508,"transactions":9,"vwap":1506},"2026-01-27",17.91,17.59,-0.65,1210900,{"date":1510,"open":877,"high":1511,"low":1476,"close":646,"change":1403,"percent_change":1512,"volume":1513,"transactions":9,"vwap":646},"2026-01-26",18.385,8.31,1891300,{"date":1515,"open":1407,"high":1516,"low":834,"close":1517,"change":102,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-01-23",16.88,16.84,3.25,583900,{"date":1521,"open":1522,"high":1523,"low":1420,"close":1435,"change":800,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1435},"2026-01-22",16.32,16.475,-0.91,1118700,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1362,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-01-21",16.69,16.775,16.34,16.46,-2.55,1341200,{"date":1535,"open":933,"high":819,"low":1536,"close":1537,"change":480,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-01-20",16.75,16.89,1.14,827600,{"date":1541,"open":1542,"high":922,"low":1401,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-01-16",16.63,16.7,0.44,2.71,1354800,{"date":1548,"open":1415,"high":1549,"low":1550,"close":1420,"change":569,"percent_change":1362,"volume":1551,"transactions":9,"vwap":1420},"2026-01-15",16.335,16.040001,1010000,{"date":1553,"open":1001,"high":846,"low":1001,"close":959,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":959},"2026-01-14",1.01,6.59,1575800,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1339,"change":773,"percent_change":1428,"volume":1562,"transactions":9,"vwap":1339},"2026-01-13",15.12,15.391,15.1,1184500,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1567,"change":1301,"percent_change":270,"volume":1568,"transactions":9,"vwap":1567},"2026-01-12",15.145,15.27,15.24,1347100,{"date":1570,"open":1294,"high":1074,"low":1285,"close":1335,"change":773,"percent_change":102,"volume":1571,"transactions":9,"vwap":1335},"2026-01-09",1933000,{"date":1573,"open":1561,"high":1574,"low":1561,"close":1018,"change":942,"percent_change":666,"volume":1575,"transactions":9,"vwap":1018},"2026-01-08",15.325,834500,{"date":1577,"open":1578,"high":1319,"low":1579,"close":1076,"change":1301,"percent_change":270,"volume":1580,"transactions":9,"vwap":1076},"2026-01-07",15.18,15.14,1518000,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1585,"change":107,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-01-06",15,15.341,15.21,1.6,1746400,{"date":1589,"open":1590,"high":1319,"low":1043,"close":1034,"change":908,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1034},"2026-01-05",15.23,-3.42,2115100,{"date":1594,"open":939,"high":1421,"low":996,"close":1062,"change":862,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1062},"2026-01-02",-2.21,968100,{"date":1598,"open":1369,"high":1599,"low":1600,"close":939,"change":713,"percent_change":854,"volume":1601,"transactions":9,"vwap":939},"2025-12-31",15.967,15.84,824300,{"date":1603,"open":1299,"high":978,"low":1604,"close":1367,"change":822,"percent_change":260,"volume":1605,"transactions":9,"vwap":1367},"2025-12-30",15.695,894000,{"date":1607,"open":1003,"high":1608,"low":1300,"close":1609,"change":1243,"percent_change":1243,"volume":1610,"transactions":9,"vwap":1609},"2025-12-29",15.795,15.72,1101200,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1609,"change":1165,"percent_change":38,"volume":1615,"transactions":9,"vwap":1609},"2025-12-26",15.55,15.73,574200,{"date":1617,"open":1299,"high":1618,"low":1619,"close":1620,"change":1301,"percent_change":270,"volume":1621,"transactions":9,"vwap":1620},"2025-12-24",15.78,15.575,15.63,372800,{"date":1623,"open":1609,"high":1618,"low":1324,"close":1624,"change":520,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-12-23",15.67,-1.01,1647500,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1414,"change":713,"percent_change":854,"volume":1632,"transactions":9,"vwap":1414},"2025-12-22",15.86,15.895,15.7,2628900,{"date":1634,"open":1388,"high":1635,"low":1001,"close":1408,"change":907,"percent_change":878,"volume":1636,"transactions":9,"vwap":1408},"2025-12-19",15.995,4583100,{"date":1638,"open":978,"high":1415,"low":939,"close":1639,"change":311,"percent_change":757,"volume":1640,"transactions":9,"vwap":1639},"2025-12-18",15.97,2870700,{"date":1642,"open":1522,"high":1643,"low":1644,"close":1600,"change":862,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1600},"2025-12-17",16.4,15.665,-2.16,3737000,{"date":1648,"open":1522,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2025-12-16",16.45,16.105,16.19,-0.28,-1.7,4224800,{"date":1656,"open":1649,"high":1537,"low":1657,"close":1658,"change":1461,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-12-15",16.213,16.47,3.78,5596000,{"date":1662,"open":1663,"high":1369,"low":1292,"close":1369,"change":291,"percent_change":830,"volume":1664,"transactions":9,"vwap":1369},"2025-12-12",15.79,5102600,{"date":1666,"open":1421,"high":965,"low":1317,"close":1311,"change":410,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1311},"2025-12-11",4.07,11203400,{"date":1670,"open":1258,"high":1578,"low":1276,"close":1671,"change":46,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-12-10",14.99,3.31,8651000,{"date":1675,"open":1676,"high":1206,"low":1677,"close":1263,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1263},"2025-12-09",14.54,14.45,-0.41,-2.75,5969000,{"date":180,"open":1682,"high":965,"low":1201,"close":1683,"change":1684,"percent_change":311,"volume":1685,"transactions":9,"vwap":1683},14.9,14.92,0.02,7578900]