[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NLY":3,"homepage-market-summary":34,"stock-historical-NLY":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NLY","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},"Annaly Capital Management. Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Annaly Capital Management Inc is an American mortgage real estate investment trust. Its business objective is to generate net income for distribution to its stockholders and optimize its returns through prudent management of its diversified investment strategies. The company's reportable operating segments are: the Agency segment, which invests in Agency mortgage-backed securities collateralized by residential mortgages; the Residential Credit segment, which invests in non-Agency residential whole loans and securitized products within the residential and commercial markets; the Mortgage Servicing Rights segment; and Corporate & Other. Maximum revenue for the company is generated from its Agency segment.","212","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},16.2866,3,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":23,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},18.42,18.32,18.43,18.16,18.27,0.15,0.82,15296677.68589,59418,18.2971,24.52,7879163.753370801,4.1,7292,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",0.53,202,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.24,54.01,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.2,111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":43},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":50,"is_up":43},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":186},365,1,1000,{"period_high":30,"period_low":23,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},7725828,2819927202.096071,-2.64,"2025-04-24",[187,188,198,209,220,231,242,253,264,275,286,297,308,318,328,339,350,361,372,382,393,404,413,421,429,438,449,458,468,477,485,495,506,515,525,535,543,550,559,566,575,583,590,600,610,617,626,633,642,649,656,662,670,680,688,697,706,712,720,725,731,737,741,749,755,760,766,772,777,784,788,794,799,805,813,818,823,826,832,837,843,852,858,865,871,876,882,886,893,898,904,909,914,921,926,932,937,943,950,955,960,966,970,975,979,982,986,989,995,998,1003,1008,1012,1016,1021,1025,1028,1031,1035,1039,1044,1048,1053,1056,1061,1068,1073,1077,1082,1089,1094,1099,1104,1110,1116,1120,1123,1129,1137,1141,1144,1147,1152,1157,1161,1165,1171,1174,1178,1182,1186,1191,1195,1199,1206,1209,1217,1221,1224,1227,1230,1233,1236,1240,1245,1249,1253,1257,1261,1265,1270,1274,1281,1290,1295,1303,1309,1315,1320,1325,1331,1336,1342,1345,1349,1352,1357,1362,1366,1370,1373,1379,1384,1387,1390,1393,1397,1402,1408,1411,1414,1418,1421,1427,1430,1433,1436,1440,1444,1447,1450,1453,1456,1459,1462,1466,1472,1477,1483,1489,1492,1495,1499,1502,1505,1509,1512,1515,1519,1522,1525,1531,1535,1540,1545,1549,1553,1559,1563,1569,1574,1579,1584,1592,1599,1602,1608,1612,1618,1621,1626,1632,1638,1644,1648,1656,1664,1667,1672,1677,1681,1684,1689,1694,1698,1702,1706,1709,1712,1715,1718,1721,1724,1728,1732,1737,1740,1743,1748,1752,1755,1758,1763,1769,1772,1775,1779,1782,1785,1788,1792,1797,1800,1804,1807,1810,1813,1816,1822,1826,1830,1833,1837,1841,1845,1851,1857,1864,1871,1878,1885,1891,1896,1900,1906,1913,1919,1925,1931,1936,1945,1951,1956,1961,1967,1972,1978,1985,1991,1996,2000,2004,2008,2012,2017,2022,2028,2034,2041,2048,2054,2057,2060,2064,2069,2074,2078,2083,2087,2091,2096,2100,2105,2111,2114,2118,2121,2124,2128,2131,2135,2138,2142,2146,2151],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",18.46,18.6299,18.25,-0.23,-1.24,15427300.530851,71629,18.3656,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",18.995,19.07,18.41,18.5,-0.2,-1.07,17134194.63824,83821,18.6741,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",18.75,18.94,18.3738,18.7,-0.19,-1.01,22527788.009787,86788,18.6429,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",19.68,19.73,18.87,18.89,-1.43,-7.04,23456961.044616,86183,19.1653,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",20.36,20.42,20.16,20.32,-0.03,-0.15,17682380.874417,59857,20.3041,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",20.52,20.645,20.2601,20.35,-0.26,-1.26,12365325.440947,50807,20.4178,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",20.66,20.71,20.3,20.61,0.01,0.05,14954276.980973,56172,20.5637,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",21.03,21.07,20.55,20.6,-0.44,-2.09,11460320.662972,51510,20.7224,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",21.4,21.45,21.01,21.04,-0.4,-1.87,9846498.563251,44634,21.1195,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",21.5,21.545,21.33,21.44,0.13,0.61,9846578.721913,48328,21.4524,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",21.2,21.43,21.12,21.31,0.26,1.24,9241731.233911,46656,21.3135,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":248,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",21.26,21.39,21.035,21.05,-1.22,17892287.915951,53686,21.1101,{"date":319,"open":320,"high":321,"low":322,"close":302,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",21.58,21.64,21.27,0.08,0.38,9819883.133421,48781,21.3814,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",21.51,21.725,21.08,21.23,-0.18,-0.84,12489554.92503,53248,21.3354,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",21.81,21.92,21.34,21.41,-0.43,-1.97,10687516.763187,52126,21.5932,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-14",21.88,22.065,21.66,21.84,-0.06,-0.27,9752240.091046,45587,21.7926,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-11",22.22,22.26,21.86,21.9,-0.1,-0.45,8359612.410606,41919,21.9552,{"date":373,"open":374,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-10",22.5,21.95,22,-0.61,-2.7,12785806.214479,59091,22.1452,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-09",22.77,22.95,22.57,22.61,-0.11,-0.48,6799072.810616,39815,22.7114,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-08",22.75,22.94,22.71,22.72,-0.09,-0.39,6706484.114167,39150,22.8205,{"date":405,"open":406,"high":407,"low":387,"close":408,"change":409,"percent_change":399,"volume":410,"transactions":411,"vwap":412},"2026-09-04",22.65,22.945,22.81,-0.02,5940332.052516,34211,22.8287,{"date":414,"open":415,"high":385,"low":397,"close":416,"change":417,"percent_change":106,"volume":418,"transactions":419,"vwap":420},"2026-09-03",22.85,22.83,0.12,6760379.769121,35350,22.8404,{"date":422,"open":423,"high":395,"low":386,"close":397,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-02",22.68,0.09,0.4,8004278.554486,38619,22.6715,{"date":430,"open":384,"high":431,"low":386,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-01",22.98,22.62,-0.3,-1.31,5612632.373448,34718,22.7095,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-31",23.01,23.165,22.8308,22.92,-0.12,-0.52,8884371.255889,31490,22.948,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":409,"percent_change":399,"volume":455,"transactions":456,"vwap":457},"2026-08-28",23.13,23.23,23,23.04,4965986.840791,29548,23.0781,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":136,"volume":465,"transactions":466,"vwap":467},"2026-08-27",22.82,23.1,22.785,23.06,0.2,4741924.131344,28020,23.0065,{"date":469,"open":461,"high":470,"low":415,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-26",23.123,22.86,-0.24,-1.04,4168211.90587,28816,22.9446,{"date":478,"open":479,"high":480,"low":431,"close":461,"change":238,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-25",23.28,23.375,-0.65,5229179.108441,29980,23.106,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":424,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-24",23.2,23.33,23.128,23.25,0.39,5733872.303204,34819,23.2545,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-21",23.41,23.44,23.12,23.16,-0.13,-0.56,6265224.31913,31558,23.1889,{"date":507,"open":508,"high":509,"low":479,"close":510,"change":368,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-20",23.65,23.79,23.29,-1.9,4437818.20456,30639,23.4456,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":85,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-19",23.55,23.91,23.51,23.74,1.45,6539505.002978,35867,23.7285,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":292,"volume":532,"transactions":533,"vwap":534},"2026-08-18",23.43,23.45,23.281,23.4,0.03,4773002.410418,29541,23.395,{"date":536,"open":490,"high":537,"low":487,"close":538,"change":156,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-17",23.4599,23.37,0.17,4056986.540049,30114,23.3677,{"date":544,"open":545,"high":546,"low":479,"close":488,"change":356,"percent_change":248,"volume":547,"transactions":548,"vwap":549},"2026-08-14",23.5,23.515,5050375.859084,37985,23.366,{"date":551,"open":487,"high":530,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-13",23.175,23.39,0.28,1.21,5057300.521066,30666,23.3321,{"date":560,"open":490,"high":538,"low":561,"close":562,"change":237,"percent_change":501,"volume":563,"transactions":564,"vwap":565},"2026-08-12",23.065,23.11,7789572.771422,45236,23.1784,{"date":567,"open":568,"high":569,"low":408,"close":570,"change":571,"percent_change":179,"volume":572,"transactions":573,"vwap":574},"2026-08-11",22.91,23.195,23.14,0.23,5138350.063257,42419,23.1126,{"date":576,"open":577,"high":578,"low":579,"close":568,"change":501,"percent_change":502,"volume":580,"transactions":581,"vwap":582},"2026-08-10",22.88,22.93,22.63,6743106.930759,43667,22.8179,{"date":584,"open":585,"high":487,"low":585,"close":454,"change":324,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",22.7,1.68,8358364.316296,48872,23.0598,{"date":591,"open":397,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",22.7677,22.45,22.66,-0.01,-0.04,7450625.430333,45534,22.608,{"date":601,"open":602,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",22.8,22.52,22.67,-0.08,-0.35,6453774.230777,49286,22.6362,{"date":611,"open":612,"high":568,"low":613,"close":395,"change":237,"percent_change":501,"volume":614,"transactions":615,"vwap":616},"2026-08-04",22.835,22.525,9637973.268755,57727,22.7807,{"date":618,"open":619,"high":463,"low":620,"close":621,"change":622,"percent_change":303,"volume":623,"transactions":624,"vwap":625},"2026-08-03",22.96,22.735,22.78,0.06,7658245.424829,53375,22.8616,{"date":627,"open":487,"high":487,"low":386,"close":398,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-31",-0.36,-1.56,10798081.938014,58538,22.746,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":531,"percent_change":292,"volume":639,"transactions":640,"vwap":641},"2026-07-30",23.18,23.269,22.845,23.08,7174660.995146,48522,23.0106,{"date":643,"open":644,"high":510,"low":431,"close":645,"change":238,"percent_change":481,"volume":646,"transactions":647,"vwap":648},"2026-07-29",23.19,23.05,7570300.578921,48992,23.1412,{"date":650,"open":604,"high":452,"low":387,"close":487,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-28",0.63,2.79,10156161.844324,48130,23.0362,{"date":657,"open":406,"high":621,"low":658,"close":386,"change":417,"percent_change":106,"volume":659,"transactions":660,"vwap":661},"2026-07-27",22.5124,12482484.998744,50251,22.6757,{"date":663,"open":664,"high":665,"low":666,"close":593,"change":86,"percent_change":651,"volume":667,"transactions":668,"vwap":669},"2026-07-24",22.4,22.6187,22.32,6506214.054737,37880,22.4514,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":388,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-23",22.2,22.44,22.145,22.31,-0.49,7274411.539484,38786,22.2879,{"date":681,"open":423,"high":395,"low":682,"close":683,"change":193,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-22",22.025,22.42,-1.02,9031573.648011,50843,22.3324,{"date":689,"open":408,"high":690,"low":691,"close":406,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-21",22.925,22.54,-0.05,-0.22,6057328.927675,45477,22.6724,{"date":698,"open":699,"high":500,"low":700,"close":585,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-20",23.15,22.58,-0.31,-1.35,6520795.215921,40260,22.771,{"date":707,"open":528,"high":708,"low":568,"close":440,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":440},"2026-07-17",23.48,-0.41,-1.75,6296800,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":303,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-07-16",23.22,23.47,23.21,23.42,1.12,4968200,{"date":721,"open":461,"high":722,"low":461,"close":500,"change":25,"percent_change":723,"volume":724,"transactions":9,"vwap":500},"2026-07-15",23.46,0.65,6127100,{"date":726,"open":384,"high":727,"low":728,"close":440,"change":50,"percent_change":729,"volume":730,"transactions":9,"vwap":440},"2026-07-14",23.09,22.56,2.13,5962400,{"date":732,"open":471,"high":385,"low":673,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-13",22.53,-0.33,-1.44,6753100,{"date":738,"open":568,"high":578,"low":395,"close":471,"change":292,"percent_change":739,"volume":740,"transactions":9,"vwap":471},"2026-07-10",0.57,3885100,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":464,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-07-09",22.6,22.89,22.46,22.73,0.89,5005000,{"date":750,"open":743,"high":751,"low":752,"close":733,"change":753,"percent_change":176,"volume":754,"transactions":9,"vwap":733},"2026-07-08",22.74,22.39,-0.16,6329400,{"date":756,"open":440,"high":461,"low":604,"close":757,"change":433,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-07-07",22.69,-1.3,6349100,{"date":761,"open":733,"high":453,"low":733,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-06",22.99,0.43,1.91,9554400,{"date":767,"open":664,"high":386,"low":768,"close":728,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":728},"2026-07-02",22.29,0.36,1.62,8836500,{"date":773,"open":774,"high":683,"low":775,"close":672,"change":753,"percent_change":71,"volume":776,"transactions":9,"vwap":672},"2026-07-01",22.14,22.11,7577600,{"date":778,"open":779,"high":604,"low":780,"close":779,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":779},"2026-06-30",22.36,22.3,-0.79,-3.41,12218000,{"date":785,"open":431,"high":500,"low":786,"close":699,"change":464,"percent_change":136,"volume":787,"transactions":9,"vwap":699},"2026-06-29",22.59,13577400,{"date":789,"open":728,"high":790,"low":791,"close":385,"change":491,"percent_change":792,"volume":793,"transactions":9,"vwap":385},"2026-06-26",22.97,22.51,1.73,12857000,{"date":795,"open":779,"high":700,"low":796,"close":728,"change":797,"percent_change":718,"volume":798,"transactions":9,"vwap":728},"2026-06-25",22.27,0.25,7262900,{"date":800,"open":801,"high":733,"low":802,"close":675,"change":156,"percent_change":803,"volume":804,"transactions":9,"vwap":675},"2026-06-24",22.38,22.24,0.18,9065500,{"date":806,"open":807,"high":808,"low":809,"close":796,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":796},"2026-06-23",22.16,22.33,22.09,0.11,0.5,8315900,{"date":814,"open":815,"high":816,"low":775,"close":807,"change":692,"percent_change":193,"volume":817,"transactions":9,"vwap":807},"2026-06-22",22.25,22.41,9899600,{"date":819,"open":808,"high":816,"low":820,"close":821,"change":260,"percent_change":571,"volume":822,"transactions":9,"vwap":821},"2026-06-18",22.059999,22.21,14681000,{"date":824,"open":691,"high":432,"low":376,"close":807,"change":345,"percent_change":511,"volume":825,"transactions":9,"vwap":807},"2026-06-17",8913600,{"date":827,"open":828,"high":432,"low":808,"close":786,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":786},"2026-06-16",22.34,0.35,1.57,6143900,{"date":833,"open":675,"high":691,"low":834,"close":802,"change":111,"percent_change":835,"volume":836,"transactions":9,"vwap":802},"2026-06-15",22.23,1.09,7425400,{"date":838,"open":839,"high":840,"low":841,"close":376,"change":595,"percent_change":692,"volume":842,"transactions":9,"vwap":376},"2026-06-12",22.030001,22.18,21.89,6051100,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-11",21.73,22.15,21.7,22.01,0.6,2.8,8969000,{"date":853,"open":854,"high":855,"low":277,"close":344,"change":433,"percent_change":856,"volume":857,"transactions":9,"vwap":344},"2026-06-10",21.67,21.71,-1.38,6436300,{"date":859,"open":860,"high":855,"low":861,"close":855,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":855},"2026-06-09",21.19,21.15,0.75,3.58,8939500,{"date":866,"open":290,"high":300,"low":867,"close":868,"change":248,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-08",20.88,20.96,-1.23,8295500,{"date":872,"open":301,"high":873,"low":301,"close":874,"change":692,"percent_change":472,"volume":875,"transactions":9,"vwap":874},"2026-06-05",21.36,21.22,4902300,{"date":877,"open":873,"high":878,"low":879,"close":322,"change":880,"percent_change":131,"volume":881,"transactions":9,"vwap":322},"2026-06-04",21.47,21.24,0.1,6906300,{"date":883,"open":879,"high":277,"low":267,"close":884,"change":501,"percent_change":377,"volume":885,"transactions":9,"vwap":884},"2026-06-03",21.17,6258300,{"date":887,"open":288,"high":888,"low":333,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-02",21.69,21.3,-0.21,-0.98,8435600,{"date":894,"open":895,"high":366,"low":878,"close":330,"change":896,"percent_change":629,"volume":897,"transactions":9,"vwap":330},"2026-06-01",21.53,-0.34,7175600,{"date":899,"open":900,"high":366,"low":895,"close":901,"change":797,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-05-29",21.6,21.85,1.16,24429800,{"date":905,"open":906,"high":845,"low":330,"close":900,"change":356,"percent_change":907,"volume":908,"transactions":9,"vwap":900},"2026-05-28",21.59,-0.28,8174700,{"date":910,"open":854,"high":911,"low":912,"close":354,"change":260,"percent_change":571,"volume":913,"transactions":9,"vwap":354},"2026-05-27",21.83,21.63,8096600,{"date":915,"open":916,"high":917,"low":291,"close":918,"change":919,"percent_change":862,"volume":920,"transactions":9,"vwap":918},"2026-05-26",21.54,21.68,21.61,0.16,7675800,{"date":922,"open":854,"high":923,"low":277,"close":278,"change":334,"percent_change":924,"volume":925,"transactions":9,"vwap":278},"2026-05-22",21.78,-0.83,4823700,{"date":927,"open":291,"high":321,"low":928,"close":912,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":912},"2026-05-21",21.29,0.07,0.32,3814400,{"date":933,"open":302,"high":847,"low":860,"close":934,"change":554,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-05-20",21.56,1.32,5110300,{"date":938,"open":278,"high":939,"low":299,"close":940,"change":357,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-05-19",21.52,21.28,-1.25,4788200,{"date":944,"open":945,"high":946,"low":916,"close":947,"change":501,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-05-18",21.82,21.87,21.55,-0.6,5577900,{"date":951,"open":952,"high":901,"low":906,"close":917,"change":701,"percent_change":953,"volume":954,"transactions":9,"vwap":917},"2026-05-15",21.8,-1.41,6478800,{"date":956,"open":815,"high":752,"low":957,"close":957,"change":116,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-14",21.99,-0.77,5137700,{"date":961,"open":815,"high":962,"low":807,"close":807,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":807},"2026-05-13",22.43,-0.14,-0.63,5899100,{"date":967,"open":664,"high":743,"low":363,"close":780,"change":963,"percent_change":968,"volume":969,"transactions":9,"vwap":780},"2026-05-12",-0.62,5608300,{"date":971,"open":387,"high":972,"low":752,"close":673,"change":116,"percent_change":973,"volume":974,"transactions":9,"vwap":673},"2026-05-11",22.64,-0.75,4928200,{"date":976,"open":593,"high":594,"low":962,"close":387,"change":571,"percent_change":977,"volume":978,"transactions":9,"vwap":387},"2026-05-08",1.03,4404800,{"date":980,"open":603,"high":743,"low":672,"close":801,"change":753,"percent_change":176,"volume":981,"transactions":9,"vwap":801},"2026-05-07",5018600,{"date":983,"open":700,"high":594,"low":593,"close":691,"change":919,"percent_change":984,"volume":985,"transactions":9,"vwap":691},"2026-05-06",0.71,4284500,{"date":987,"open":752,"high":386,"low":780,"close":801,"change":531,"percent_change":292,"volume":988,"transactions":9,"vwap":801},"2026-05-05",4472900,{"date":990,"open":585,"high":585,"low":808,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-04",22.35,-0.47,-2.06,5530400,{"date":996,"open":578,"high":790,"low":746,"close":460,"change":605,"percent_change":606,"volume":997,"transactions":9,"vwap":460},"2026-05-01",3981500,{"date":999,"open":397,"high":762,"low":594,"close":1000,"change":769,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-04-30",22.9,1.6,7189700,{"date":1004,"open":395,"high":416,"low":683,"close":691,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":691},"2026-04-29",-0.29,-1.27,5495900,{"date":1009,"open":1010,"high":578,"low":397,"close":416,"change":595,"percent_change":596,"volume":1011,"transactions":9,"vwap":416},"2026-04-28",22.87,4032900,{"date":1013,"open":395,"high":440,"low":751,"close":1014,"change":424,"percent_change":425,"volume":1015,"transactions":9,"vwap":1014},"2026-04-27",22.84,5336802,{"date":1017,"open":1018,"high":471,"low":779,"close":395,"change":930,"percent_change":1019,"volume":1020,"transactions":9,"vwap":395},"2026-04-24",22.49,1.43,5344200,{"date":1022,"open":700,"high":406,"low":801,"close":962,"change":204,"percent_change":1023,"volume":1024,"transactions":9,"vwap":962},"2026-04-23",-0.88,4349900,{"date":1026,"open":385,"high":453,"low":683,"close":579,"change":531,"percent_change":292,"volume":1027,"transactions":9,"vwap":579},"2026-04-22",7988000,{"date":1029,"open":423,"high":431,"low":1018,"close":743,"change":692,"percent_change":693,"volume":1030,"transactions":9,"vwap":743},"2026-04-21",7021300,{"date":1032,"open":406,"high":604,"low":779,"close":406,"change":238,"percent_change":1033,"volume":1034,"transactions":9,"vwap":406},"2026-04-20",-0.66,4896700,{"date":1036,"open":768,"high":408,"low":768,"close":602,"change":1037,"percent_change":151,"volume":1038,"transactions":9,"vwap":602},"2026-04-17",0.66,5518400,{"date":1040,"open":579,"high":972,"low":809,"close":774,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":774},"2026-04-16",-0.5,-2.21,5716500,{"date":1045,"open":683,"high":585,"low":364,"close":972,"change":111,"percent_change":1046,"volume":1047,"transactions":9,"vwap":972},"2026-04-15",1.07,5015000,{"date":1049,"open":1050,"high":683,"low":821,"close":664,"change":803,"percent_change":1051,"volume":1052,"transactions":9,"vwap":664},"2026-04-14",22.28,0.81,3949400,{"date":1054,"open":839,"high":363,"low":945,"close":363,"change":323,"percent_change":769,"volume":1055,"transactions":9,"vwap":363},"2026-04-13",5188500,{"date":1057,"open":1058,"high":1059,"low":375,"close":774,"change":156,"percent_change":803,"volume":1060,"transactions":9,"vwap":774},"2026-04-10",22.1,22.19,4361400,{"date":1062,"open":1063,"high":807,"low":1064,"close":1058,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1058},"2026-04-09",21.76,21.74,0.3,1.38,5123700,{"date":1069,"open":952,"high":841,"low":1070,"close":952,"change":739,"percent_change":1071,"volume":1072,"transactions":9,"vwap":952},"2026-04-08",21.65,2.68,7928200,{"date":1074,"open":343,"high":288,"low":860,"close":333,"change":215,"percent_change":1075,"volume":1076,"transactions":9,"vwap":333},"2026-04-07",-0.89,5050100,{"date":1078,"open":290,"high":918,"low":1079,"close":1080,"change":260,"percent_change":571,"volume":1081,"transactions":9,"vwap":1080},"2026-04-06",21.25,21.42,5127900,{"date":1083,"open":1084,"high":277,"low":1085,"close":1086,"change":111,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-02",20.83,20.7,21.37,1.14,7006400,{"date":1090,"open":332,"high":928,"low":1091,"close":1092,"change":409,"percent_change":399,"volume":1093,"transactions":9,"vwap":1092},"2026-04-01",21.059999,21.13,6907300,{"date":1095,"open":1096,"high":860,"low":1097,"close":861,"change":388,"percent_change":445,"volume":1098,"transactions":9,"vwap":861},"2026-03-31",20.78,20.69,10966900,{"date":1100,"open":267,"high":1101,"low":867,"close":310,"change":57,"percent_change":1102,"volume":1103,"transactions":9,"vwap":310},"2026-03-30",21.48,2.36,9034500,{"date":1105,"open":1106,"high":1091,"low":1107,"close":1108,"change":1005,"percent_change":856,"volume":1109,"transactions":9,"vwap":1108},"2026-03-27",20.89,20.68,20.77,8122400,{"date":1111,"open":310,"high":1112,"low":1113,"close":1091,"change":606,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1091},"2026-03-26",21.35,20.98,-1.63,8983700,{"date":1117,"open":302,"high":916,"low":333,"close":344,"change":1118,"percent_change":830,"volume":1119,"transactions":9,"vwap":344},"2026-03-25",0.33,7568300,{"date":1121,"open":301,"high":291,"low":1113,"close":332,"change":238,"percent_change":176,"volume":1122,"transactions":9,"vwap":332},"2026-03-24",9644800,{"date":1124,"open":332,"high":320,"low":1125,"close":333,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":333},"2026-03-23",21.02,0.44,2.12,12396000,{"date":1130,"open":366,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-03-20",21.97,20.62,20.79,-1.14,-5.2,33019100,{"date":1138,"open":946,"high":1059,"low":901,"close":1139,"change":259,"percent_change":260,"volume":1140,"transactions":9,"vwap":1139},"2026-03-19",21.93,8309300,{"date":1142,"open":774,"high":768,"low":366,"close":342,"change":433,"percent_change":702,"volume":1143,"transactions":9,"vwap":342},"2026-03-18",7848100,{"date":1145,"open":821,"high":816,"low":807,"close":363,"change":803,"percent_change":26,"volume":1146,"transactions":9,"vwap":363},"2026-03-17",8162100,{"date":1148,"open":1149,"high":683,"low":1150,"close":1150,"change":803,"percent_change":26,"volume":1151,"transactions":9,"vwap":1150},"2026-03-16",22.12,22.040001,6003100,{"date":1153,"open":664,"high":1154,"low":341,"close":365,"change":238,"percent_change":1155,"volume":1156,"transactions":9,"vwap":365},"2026-03-13",22.48,-0.68,5798700,{"date":1158,"open":675,"high":683,"low":376,"close":848,"change":368,"percent_change":1159,"volume":1160,"transactions":9,"vwap":848},"2026-03-12",-2,6539800,{"date":1162,"open":1163,"high":743,"low":363,"close":745,"change":596,"percent_change":334,"volume":1164,"transactions":9,"vwap":745},"2026-03-11",22.47,4696900,{"date":1166,"open":364,"high":398,"low":1167,"close":374,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":374},"2026-03-10",22.17,0.31,1.4,8748900,{"date":1172,"open":846,"high":363,"low":895,"close":1059,"change":693,"percent_change":891,"volume":1173,"transactions":9,"vwap":1059},"2026-03-09",10831000,{"date":1175,"open":415,"high":471,"low":779,"close":816,"change":502,"percent_change":1176,"volume":1177,"transactions":9,"vwap":816},"2026-03-06",-2.44,6887500,{"date":1179,"open":1010,"high":716,"low":602,"close":790,"change":1180,"percent_change":424,"volume":1181,"transactions":9,"vwap":790},"2026-03-05",0.02,8284800,{"date":1183,"open":1184,"high":635,"low":1010,"close":385,"change":399,"percent_change":400,"volume":1185,"transactions":9,"vwap":385},"2026-03-04",23.049999,6957000,{"date":1187,"open":746,"high":510,"low":406,"close":1188,"change":116,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-03-03",23.040001,-0.73,8063300,{"date":1192,"open":408,"high":1193,"low":603,"close":716,"change":237,"percent_change":501,"volume":1194,"transactions":9,"vwap":716},"2026-03-02",23.38,7298600,{"date":1196,"open":490,"high":553,"low":638,"close":1197,"change":596,"percent_change":116,"volume":1198,"transactions":9,"vwap":1197},"2026-02-27",23.24,10470600,{"date":1200,"open":1201,"high":1202,"low":453,"close":479,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":479},"2026-02-26",23.07,23.35,0.27,1.17,6353200,{"date":1207,"open":453,"high":1184,"low":733,"close":440,"change":595,"percent_change":596,"volume":1208,"transactions":9,"vwap":440},"2026-02-25",6803200,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":464,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-02-24",22.79,23.030001,22.55,23.02,0.88,7192300,{"date":1218,"open":1214,"high":479,"low":691,"close":460,"change":204,"percent_change":1219,"volume":1220,"transactions":9,"vwap":460},"2026-02-23",-0.87,6600300,{"date":1222,"open":431,"high":727,"low":408,"close":1214,"change":156,"percent_change":539,"volume":1223,"transactions":9,"vwap":1214},"2026-02-20",7022500,{"date":1225,"open":385,"high":1188,"low":621,"close":431,"change":409,"percent_change":399,"volume":1226,"transactions":9,"vwap":431},"2026-02-19",5109800,{"date":1228,"open":431,"high":510,"low":443,"close":453,"change":1180,"percent_change":424,"volume":1229,"transactions":9,"vwap":453},"2026-02-18",6928200,{"date":1231,"open":727,"high":699,"low":746,"close":431,"change":399,"percent_change":400,"volume":1232,"transactions":9,"vwap":431},"2026-02-17",5929700,{"date":1234,"open":431,"high":488,"low":406,"close":1201,"change":86,"percent_change":293,"volume":1235,"transactions":9,"vwap":1201},"2026-02-13",7730800,{"date":1237,"open":1188,"high":1238,"low":1014,"close":578,"change":417,"percent_change":106,"volume":1239,"transactions":9,"vwap":578},"2026-02-12",23.34,7824400,{"date":1241,"open":398,"high":1242,"low":757,"close":408,"change":803,"percent_change":1243,"volume":1244,"transactions":9,"vwap":408},"2026-02-11",23.17,0.8,9018500,{"date":1246,"open":423,"high":585,"low":673,"close":579,"change":1247,"percent_change":1247,"volume":1248,"transactions":9,"vwap":579},"2026-02-10",0,7644000,{"date":1250,"open":602,"high":408,"low":796,"close":579,"change":693,"percent_change":1251,"volume":1252,"transactions":9,"vwap":579},"2026-02-09",-0.96,7235900,{"date":1254,"open":727,"high":1242,"low":408,"close":415,"change":501,"percent_change":1255,"volume":1256,"transactions":9,"vwap":415},"2026-02-06",-0.57,7955900,{"date":1258,"open":385,"high":714,"low":568,"close":431,"change":1259,"percent_change":433,"volume":1260,"transactions":9,"vwap":431},"2026-02-05",-0.07,7827100,{"date":1262,"open":415,"high":1184,"low":746,"close":1184,"change":93,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1184},"2026-02-04",0.96,6394400,{"date":1266,"open":594,"high":385,"low":728,"close":416,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":416},"2026-02-03",0.29,1.29,8175600,{"date":1271,"open":385,"high":453,"low":1154,"close":691,"change":992,"percent_change":1272,"volume":1273,"transactions":9,"vwap":691},"2026-02-02",-2.04,10420100,{"date":1275,"open":1276,"high":1277,"low":416,"close":440,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":440},"2026-01-30",23.99,24.4,-0.99,-4.12,20897900,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-01-29",24.25,24.29,23.72,24,-0.25,-1.03,10466000,{"date":1291,"open":1292,"high":30,"low":1293,"close":1283,"change":388,"percent_change":368,"volume":1294,"transactions":9,"vwap":1283},"2026-01-28",24.37,24.21,5618100,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":57,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-01-27",23.87,24.39,23.84,24.36,2.05,5523100,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1297,"change":595,"percent_change":596,"volume":1308,"transactions":9,"vwap":1297},"2026-01-26",23.88,23.9,23.56,5189200,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1305,"change":1180,"percent_change":323,"volume":1314,"transactions":9,"vwap":1305},"2026-01-23",23.86,23.95,23.71,5489200,{"date":1316,"open":1306,"high":1317,"low":1318,"close":1311,"change":1180,"percent_change":323,"volume":1319,"transactions":9,"vwap":1311},"2026-01-22",23.96,23.78,4872200,{"date":1321,"open":1322,"high":1305,"low":1323,"close":1299,"change":417,"percent_change":100,"volume":1324,"transactions":9,"vwap":1299},"2026-01-21",23.82,23.52,5653000,{"date":1326,"open":1297,"high":1327,"low":1328,"close":1285,"change":1155,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1285},"2026-01-20",24.14,23.7,-2.79,7592600,{"date":1332,"open":1333,"high":1277,"low":1318,"close":1277,"change":739,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1277},"2026-01-16",23.8,2.39,9283400,{"date":1337,"open":1193,"high":1299,"low":1338,"close":1339,"change":811,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-01-15",23.26,23.83,2.14,7489200,{"date":1343,"open":699,"high":715,"low":440,"close":488,"change":25,"percent_change":723,"volume":1344,"transactions":9,"vwap":488},"2026-01-14",10340400,{"date":1346,"open":490,"high":1347,"low":1212,"close":635,"change":595,"percent_change":596,"volume":1348,"transactions":9,"vwap":635},"2026-01-13",23.3,7199800,{"date":1350,"open":499,"high":1202,"low":762,"close":644,"change":388,"percent_change":992,"volume":1351,"transactions":9,"vwap":644},"2026-01-12",10281300,{"date":1353,"open":1354,"high":1355,"low":510,"close":1347,"change":156,"percent_change":539,"volume":1356,"transactions":9,"vwap":1347},"2026-01-09",23.67,23.93,15772700,{"date":1358,"open":385,"high":1359,"low":385,"close":1338,"change":93,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1338},"2026-01-08",23.6,0.95,9637500,{"date":1363,"open":1347,"high":1238,"low":568,"close":1188,"change":215,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1188},"2026-01-07",-0.82,7049400,{"date":1367,"open":453,"high":1238,"low":416,"close":452,"change":141,"percent_change":1368,"volume":1369,"transactions":9,"vwap":452},"2026-01-06",2.02,14585100,{"date":1371,"open":1211,"high":1010,"low":683,"close":384,"change":501,"percent_change":1255,"volume":1372,"transactions":9,"vwap":384},"2026-01-05",10506200,{"date":1374,"open":1375,"high":1214,"low":802,"close":1000,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1000},"2026-01-02",22.37,0.54,2.42,10850100,{"date":1380,"open":796,"high":1154,"low":815,"close":779,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":779},"2025-12-31",-0.67,-2.91,8375800,{"date":1385,"open":638,"high":499,"low":385,"close":1212,"change":1180,"percent_change":424,"volume":1386,"transactions":9,"vwap":1212},"2025-12-30",8981100,{"date":1388,"open":714,"high":1197,"low":568,"close":440,"change":501,"percent_change":502,"volume":1389,"transactions":9,"vwap":440},"2025-12-29",7658000,{"date":1391,"open":490,"high":1193,"low":1188,"close":570,"change":399,"percent_change":400,"volume":1392,"transactions":9,"vwap":570},"2025-12-26",5403700,{"date":1394,"open":453,"high":1197,"low":762,"close":452,"change":1267,"percent_change":1395,"volume":1396,"transactions":9,"vwap":452},"2025-12-24",1.26,3684000,{"date":1398,"open":490,"high":1399,"low":1014,"close":396,"change":1400,"percent_change":856,"volume":1401,"transactions":9,"vwap":396},"2025-12-23",23.31,-0.32,8121700,{"date":1403,"open":384,"high":1404,"low":751,"close":1338,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1338},"2025-12-22",23.27,0.56,2.47,8890700,{"date":1409,"open":728,"high":385,"low":728,"close":585,"change":880,"percent_change":1126,"volume":1410,"transactions":9,"vwap":585},"2025-12-19",24240000,{"date":1412,"open":786,"high":395,"low":1163,"close":743,"change":803,"percent_change":1243,"volume":1413,"transactions":9,"vwap":743},"2025-12-18",6088000,{"date":1415,"open":807,"high":786,"low":807,"close":683,"change":1065,"percent_change":1416,"volume":1417,"transactions":9,"vwap":683},"2025-12-17",1.36,8296700,{"date":1419,"open":1375,"high":593,"low":1058,"close":1149,"change":472,"percent_change":205,"volume":1420,"transactions":9,"vwap":1149},"2025-12-16",7344000,{"date":1422,"open":815,"high":779,"low":1423,"close":779,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":779},"2025-12-15",22.13,0.19,0.86,6689300,{"date":1428,"open":796,"high":791,"low":846,"close":1167,"change":356,"percent_change":357,"volume":1429,"transactions":9,"vwap":1167},"2025-12-12",5802700,{"date":1431,"open":1018,"high":603,"low":672,"close":834,"change":753,"percent_change":176,"volume":1432,"transactions":9,"vwap":834},"2025-12-11",6761200,{"date":1434,"open":675,"high":791,"low":364,"close":752,"change":880,"percent_change":64,"volume":1435,"transactions":9,"vwap":752},"2025-12-10",7343300,{"date":1437,"open":972,"high":621,"low":768,"close":768,"change":734,"percent_change":1438,"volume":1439,"transactions":9,"vwap":768},"2025-12-09",-1.46,6444700,{"date":1441,"open":1000,"high":443,"low":432,"close":432,"change":1287,"percent_change":1442,"volume":1443,"transactions":9,"vwap":432},"2025-12-08",-1.09,8231200,{"date":1445,"open":621,"high":396,"low":621,"close":1010,"change":880,"percent_change":1126,"volume":1446,"transactions":9,"vwap":1010},"2025-12-05",5100300,{"date":1448,"open":460,"high":578,"low":594,"close":384,"change":692,"percent_change":693,"volume":1449,"transactions":9,"vwap":384},"2025-12-04",6321900,{"date":1451,"open":1010,"high":396,"low":397,"close":460,"change":259,"percent_change":156,"volume":1452,"transactions":9,"vwap":460},"2025-12-03",6783000,{"date":1454,"open":578,"high":431,"low":1211,"close":408,"change":1259,"percent_change":701,"volume":1455,"transactions":9,"vwap":408},"2025-12-02",4532800,{"date":1457,"open":423,"high":396,"low":579,"close":577,"change":323,"percent_change":829,"volume":1458,"transactions":9,"vwap":577},"2025-12-01",7345300,{"date":1460,"open":423,"high":415,"low":423,"close":602,"change":292,"percent_change":739,"volume":1461,"transactions":9,"vwap":602},"2025-11-28",4235800,{"date":1463,"open":593,"high":602,"low":673,"close":604,"change":571,"percent_change":1464,"volume":1465,"transactions":9,"vwap":604},"2025-11-26",1.02,7243600,{"date":1467,"open":376,"high":745,"low":1468,"close":673,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":673},"2025-11-25",21.98,0.52,2.37,10338300,{"date":1473,"open":839,"high":1474,"low":1475,"close":342,"change":1259,"percent_change":1400,"volume":1476,"transactions":9,"vwap":342},"2025-11-24",22.07,21.77,11595600,{"date":1478,"open":1479,"high":775,"low":854,"close":957,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":957},"2025-11-21",21.72,0.37,1.71,7353000,{"date":1484,"open":1479,"high":1485,"low":1486,"close":1487,"change":1180,"percent_change":424,"volume":1488,"transactions":9,"vwap":1487},"2025-11-20",21.96,21.57,21.62,6343600,{"date":1490,"open":320,"high":917,"low":1101,"close":900,"change":156,"percent_change":1424,"volume":1491,"transactions":9,"vwap":900},"2025-11-19",4245100,{"date":1493,"open":300,"high":1487,"low":311,"close":934,"change":622,"percent_change":554,"volume":1494,"transactions":9,"vwap":934},"2025-11-18",5169200,{"date":1496,"open":917,"high":911,"low":278,"close":288,"change":238,"percent_change":1497,"volume":1498,"transactions":9,"vwap":288},"2025-11-17",-0.69,7035000,{"date":1500,"open":1064,"high":952,"low":320,"close":1070,"change":501,"percent_change":948,"volume":1501,"transactions":9,"vwap":1070},"2025-11-14",6159100,{"date":1503,"open":847,"high":841,"low":847,"close":923,"change":409,"percent_change":399,"volume":1504,"transactions":9,"vwap":923},"2025-11-13",5037100,{"date":1506,"open":1468,"high":820,"low":917,"close":952,"change":204,"percent_change":1507,"volume":1508,"transactions":9,"vwap":952},"2025-11-12",-0.91,7499700,{"date":1510,"open":952,"high":774,"low":952,"close":376,"change":1065,"percent_change":1066,"volume":1511,"transactions":9,"vwap":376},"2025-11-11",7595100,{"date":1513,"open":366,"high":375,"low":888,"close":847,"change":204,"percent_change":1507,"volume":1514,"transactions":9,"vwap":847},"2025-11-10",7692200,{"date":1516,"open":934,"high":342,"low":934,"close":366,"change":1267,"percent_change":1517,"volume":1518,"transactions":9,"vwap":366},"2025-11-07",1.34,6784900,{"date":1520,"open":1064,"high":341,"low":320,"close":918,"change":399,"percent_change":709,"volume":1521,"transactions":9,"vwap":918},"2025-11-06",4979600,{"date":1523,"open":288,"high":1063,"low":1101,"close":847,"change":1424,"percent_change":1215,"volume":1524,"transactions":9,"vwap":847},"2025-11-05",6313200,{"date":1526,"open":1527,"high":900,"low":1092,"close":330,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":330},"2025-11-04",21.18,0.21,0.99,7859700,{"date":1532,"open":884,"high":873,"low":1533,"close":889,"change":292,"percent_change":293,"volume":1534,"transactions":9,"vwap":889},"2025-11-03",20.92,7748900,{"date":1536,"open":256,"high":1527,"low":1537,"close":884,"change":763,"percent_change":1538,"volume":1539,"transactions":9,"vwap":884},"2025-10-31",20.58,2.07,10537200,{"date":1541,"open":269,"high":867,"low":1542,"close":1543,"change":323,"percent_change":491,"volume":1544,"transactions":9,"vwap":1543},"2025-10-30",20.5,20.74,6994500,{"date":1546,"open":1113,"high":1547,"low":1132,"close":255,"change":281,"percent_change":511,"volume":1548,"transactions":9,"vwap":255},"2025-10-29",21.14,6165500,{"date":1550,"open":299,"high":874,"low":1551,"close":1091,"change":367,"percent_change":992,"volume":1552,"transactions":9,"vwap":1091},"2025-10-28",20.94,7521700,{"date":1554,"open":1555,"high":860,"low":1556,"close":1557,"change":1528,"percent_change":179,"volume":1558,"transactions":9,"vwap":1557},"2025-10-27",21.09,21.030001,21.16,6638500,{"date":1560,"open":267,"high":333,"low":1551,"close":1561,"change":622,"percent_change":1267,"volume":1562,"transactions":9,"vwap":1561},"2025-10-24",20.95,7081800,{"date":1564,"open":889,"high":1565,"low":1566,"close":1106,"change":709,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1106},"2025-10-23",21.32,20.85,-1.92,8374400,{"date":1570,"open":1571,"high":311,"low":1555,"close":889,"change":797,"percent_change":1572,"volume":1573,"transactions":9,"vwap":889},"2025-10-22",21.1,1.19,8256300,{"date":1575,"open":1092,"high":1547,"low":1576,"close":1577,"change":356,"percent_change":907,"volume":1578,"transactions":9,"vwap":1577},"2025-10-21",20.9,21.049999,5939800,{"date":1580,"open":1576,"high":1092,"low":1107,"close":1581,"change":1168,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-10-20",21.11,1.49,4912200,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1267,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2025-10-17",20.48,20.81,20.39,20.8,1.41,5346900,{"date":1593,"open":1084,"high":1594,"low":1595,"close":1596,"change":1005,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-10-16",20.93,20.45,20.51,-1.39,4705200,{"date":1600,"open":1133,"high":1533,"low":255,"close":1589,"change":323,"percent_change":491,"volume":1601,"transactions":9,"vwap":1589},"2025-10-15",6274000,{"date":1603,"open":256,"high":1589,"low":1604,"close":1605,"change":605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-10-14",20.59,20.72,-0.38,9141800,{"date":1609,"open":1097,"high":1566,"low":1610,"close":1589,"change":1203,"percent_change":935,"volume":1611,"transactions":9,"vwap":1589},"2025-10-13",20.57,3535900,{"date":1613,"open":1614,"high":1125,"low":1596,"close":1615,"change":628,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-10-10",21,20.53,-1.72,5142000,{"date":1619,"open":1561,"high":1091,"low":1084,"close":1106,"change":356,"percent_change":1005,"volume":1620,"transactions":9,"vwap":1106},"2025-10-09",8394100,{"date":1622,"open":1623,"high":868,"low":1623,"close":1561,"change":829,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1561},"2025-10-08",20.67,1.7,5241500,{"date":1627,"open":1586,"high":1628,"low":1629,"close":269,"change":25,"percent_change":1630,"volume":1631,"transactions":9,"vwap":269},"2025-10-07",20.75,20.44,0.73,5986300,{"date":1633,"open":1634,"high":1628,"low":1635,"close":1595,"change":701,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1595},"2025-10-06",20.73,20.4,-1.49,7332600,{"date":1639,"open":1085,"high":1640,"low":1641,"close":1642,"change":622,"percent_change":1267,"volume":1643,"transactions":9,"vwap":1642},"2025-10-03",20.84,20.65,20.76,5106400,{"date":1645,"open":1108,"high":1108,"low":1646,"close":1085,"change":929,"percent_change":85,"volume":1647,"transactions":9,"vwap":1085},"2025-10-02",20.26,8833700,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2025-10-01",20.22,20.64,20.63,0.42,2.08,7260200,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":176,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-09-30",20.23,20.24,20,20.21,-3.39,8858000,{"date":1665,"open":1571,"high":301,"low":1587,"close":1533,"change":444,"percent_change":1255,"volume":1666,"transactions":9,"vwap":1533},"2025-09-29",12339800,{"date":1668,"open":1669,"high":301,"low":1566,"close":1670,"change":93,"percent_change":146,"volume":1671,"transactions":9,"vwap":1670},"2025-09-26",20.91,21.040001,7176800,{"date":1673,"open":1628,"high":1674,"low":258,"close":1675,"change":1180,"percent_change":880,"volume":1676,"transactions":9,"vwap":1675},"2025-09-25",20.87,20.82,6344800,{"date":1678,"open":1576,"high":1533,"low":1543,"close":1589,"change":753,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1589},"2025-09-24",-0.76,6816900,{"date":1682,"open":1576,"high":1547,"low":1674,"close":868,"change":424,"percent_change":763,"volume":1683,"transactions":9,"vwap":868},"2025-09-23",8693700,{"date":1685,"open":1686,"high":1686,"low":1640,"close":1674,"change":389,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1674},"2025-09-22",21.38,-2.25,11005800,{"date":1690,"open":845,"high":1691,"low":940,"close":1112,"change":606,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1112},"2025-09-19",21.75,-1.61,21162800,{"date":1695,"open":366,"high":1696,"low":934,"close":847,"change":204,"percent_change":1507,"volume":1697,"transactions":9,"vwap":847},"2025-09-18",21.91,6781300,{"date":1699,"open":366,"high":774,"low":1700,"close":366,"change":622,"percent_change":1203,"volume":1701,"transactions":9,"vwap":366},"2025-09-17",21.79,8564000,{"date":1703,"open":1704,"high":1059,"low":923,"close":355,"change":193,"percent_change":473,"volume":1705,"transactions":9,"vwap":355},"2025-09-16",22.08,8031600,{"date":1707,"open":775,"high":1059,"low":839,"close":1474,"change":929,"percent_change":930,"volume":1708,"transactions":9,"vwap":1474},"2025-09-15",6337000,{"date":1710,"open":807,"high":807,"low":1485,"close":376,"change":238,"percent_change":1155,"volume":1711,"transactions":9,"vwap":376},"2025-09-12",6183200,{"date":1713,"open":1059,"high":768,"low":1704,"close":846,"change":260,"percent_change":571,"volume":1714,"transactions":9,"vwap":846},"2025-09-11",9348000,{"date":1716,"open":808,"high":593,"low":1704,"close":1058,"change":116,"percent_change":1679,"volume":1717,"transactions":9,"vwap":1058},"2025-09-10",9817200,{"date":1719,"open":846,"high":779,"low":1423,"close":796,"change":810,"percent_change":811,"volume":1720,"transactions":9,"vwap":796},"2025-09-09",9122900,{"date":1722,"open":809,"high":364,"low":376,"close":807,"change":929,"percent_change":930,"volume":1723,"transactions":9,"vwap":807},"2025-09-08",8713800,{"date":1725,"open":376,"high":840,"low":342,"close":809,"change":1267,"percent_change":1726,"volume":1727,"transactions":9,"vwap":809},"2025-09-05",1.33,8145100,{"date":1729,"open":939,"high":365,"low":878,"close":952,"change":1168,"percent_change":1730,"volume":1731,"transactions":9,"vwap":952},"2025-09-04",1.44,8628200,{"date":1733,"open":1670,"high":1734,"low":279,"close":1734,"change":1126,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-09-03",21.49,2.09,6860900,{"date":1738,"open":867,"high":1577,"low":1587,"close":1577,"change":963,"percent_change":1033,"volume":1739,"transactions":9,"vwap":1577},"2025-09-02",5550100,{"date":1741,"open":1113,"high":860,"low":1551,"close":860,"change":464,"percent_change":1360,"volume":1742,"transactions":9,"vwap":860},"2025-08-29",4999600,{"date":1744,"open":1125,"high":267,"low":1745,"close":1746,"change":1180,"percent_change":880,"volume":1747,"transactions":9,"vwap":1746},"2025-08-28",20.86,20.99,4398200,{"date":1749,"open":1091,"high":884,"low":868,"close":1750,"change":388,"percent_change":445,"volume":1751,"transactions":9,"vwap":1750},"2025-08-27",20.97,6821700,{"date":1753,"open":1577,"high":1571,"low":1669,"close":332,"change":531,"percent_change":86,"volume":1754,"transactions":9,"vwap":332},"2025-08-26",8190200,{"date":1756,"open":1571,"high":1557,"low":1670,"close":1577,"change":605,"percent_change":1606,"volume":1757,"transactions":9,"vwap":1577},"2025-08-25",4919200,{"date":1759,"open":1537,"high":299,"low":1610,"close":1092,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1092},"2025-08-22",0.59,2.87,8363000,{"date":1764,"open":1640,"high":1674,"low":244,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-08-21",20.54,-0.37,-1.77,5543500,{"date":1770,"open":1628,"high":1561,"low":1634,"close":1669,"change":539,"percent_change":26,"volume":1771,"transactions":9,"vwap":1669},"2025-08-20",5814100,{"date":1773,"open":1623,"high":1566,"low":1652,"close":1543,"change":424,"percent_change":1126,"volume":1774,"transactions":9,"vwap":1543},"2025-08-19",6199700,{"date":1776,"open":1133,"high":1566,"low":1652,"close":1641,"change":334,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1641},"2025-08-18",-0.86,6693400,{"date":1780,"open":1640,"high":1674,"low":1642,"close":1084,"change":1247,"percent_change":1247,"volume":1781,"transactions":9,"vwap":1084},"2025-08-15",5947400,{"date":1783,"open":1634,"high":1106,"low":1641,"close":1084,"change":237,"percent_change":963,"volume":1784,"transactions":9,"vwap":1084},"2025-08-14",5070200,{"date":1786,"open":1651,"high":1674,"low":1132,"close":1745,"change":303,"percent_change":1395,"volume":1787,"transactions":9,"vwap":1745},"2025-08-13",6605700,{"date":1789,"open":1542,"high":1641,"low":1595,"close":269,"change":1424,"percent_change":1790,"volume":1791,"transactions":9,"vwap":269},"2025-08-12",0.93,7614900,{"date":1793,"open":1132,"high":1107,"low":1635,"close":1794,"change":215,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-08-11",20.41,-0.92,4770900,{"date":1798,"open":1651,"high":1085,"low":1765,"close":269,"change":1180,"percent_change":880,"volume":1799,"transactions":9,"vwap":269},"2025-08-08",4314900,{"date":1801,"open":1623,"high":1133,"low":1802,"close":1537,"change":1247,"percent_change":1247,"volume":1803,"transactions":9,"vwap":1537},"2025-08-07",20.56,4991500,{"date":1805,"open":1133,"high":1133,"low":1586,"close":1537,"change":890,"percent_change":216,"volume":1806,"transactions":9,"vwap":1537},"2025-08-06",5239400,{"date":1808,"open":1669,"high":1746,"low":1085,"close":1133,"change":444,"percent_change":1255,"volume":1809,"transactions":9,"vwap":1133},"2025-08-05",6312900,{"date":1811,"open":269,"high":1551,"low":268,"close":1669,"change":425,"percent_change":99,"volume":1812,"transactions":9,"vwap":1669},"2025-08-04",7034000,{"date":1814,"open":247,"high":1802,"low":1661,"close":1596,"change":803,"percent_change":747,"volume":1815,"transactions":9,"vwap":1596},"2025-08-01",6641200,{"date":1817,"open":1652,"high":255,"low":1818,"close":1819,"change":472,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-07-31",20.27,20.33,-1.17,6760400,{"date":1823,"open":1084,"high":1614,"low":1765,"close":1610,"change":1287,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1610},"2025-07-30",-1.2,6119100,{"date":1827,"open":1543,"high":1576,"low":1604,"close":1675,"change":86,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1675},"2025-07-29",0.68,5865400,{"date":1831,"open":1566,"high":1533,"low":1765,"close":1107,"change":334,"percent_change":1777,"volume":1832,"transactions":9,"vwap":1107},"2025-07-28",6462300,{"date":1834,"open":1802,"high":1674,"low":1595,"close":1745,"change":1065,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1745},"2025-07-25",1.46,7148400,{"date":1838,"open":1659,"high":1651,"low":1839,"close":1802,"change":810,"percent_change":1376,"volume":1840,"transactions":9,"vwap":1802},"2025-07-24",20.15,7927900,{"date":1842,"open":1595,"high":1652,"low":1843,"close":1595,"change":260,"percent_change":797,"volume":1844,"transactions":9,"vwap":1595},"2025-07-23",20.31,9627200,{"date":1846,"open":1847,"high":234,"low":1848,"close":1635,"change":1126,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1635},"2025-07-22",19.98,19.92,2.2,8790500,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1853,"change":424,"percent_change":64,"volume":1856,"transactions":9,"vwap":1853},"2025-07-21",19.96,20.09,19.75,8618200,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1860,"change":25,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-07-18",19.8,19.87,19.7,0.76,5180500,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":531,"percent_change":25,"volume":1870,"transactions":9,"vwap":1869},"2025-07-17",19.58,19.85,19.54,19.72,7170500,{"date":1872,"open":1873,"high":1861,"low":1874,"close":1875,"change":93,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-07-16",19.5,19.39,19.69,1.13,8134500,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":334,"percent_change":1795,"volume":1884,"transactions":9,"vwap":1883},"2025-07-15",19.71,19.78,19.45,19.47,6941900,{"date":1886,"open":1887,"high":1859,"low":1888,"close":1889,"change":1259,"percent_change":606,"volume":1890,"transactions":9,"vwap":1889},"2025-07-14",19.74,19.61,19.65,5592600,{"date":1892,"open":222,"high":1893,"low":1894,"close":1869,"change":399,"percent_change":368,"volume":1895,"transactions":9,"vwap":1869},"2025-07-11",19.81,19.63,4340300,{"date":1897,"open":1861,"high":1898,"low":222,"close":1893,"change":424,"percent_change":141,"volume":1899,"transactions":9,"vwap":1893},"2025-07-10",19.86,6526600,{"date":1901,"open":1902,"high":1859,"low":1903,"close":1869,"change":1528,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1869},"2025-07-09",19.59,19.57,1.08,6105500,{"date":1907,"open":1908,"high":1889,"low":1909,"close":1910,"change":1424,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-07-08",19.36,19.35,19.51,0.98,5477900,{"date":1914,"open":1915,"high":1868,"low":1916,"close":1917,"change":116,"percent_change":1219,"volume":1918,"transactions":9,"vwap":1917},"2025-07-07",19.48,19.31,19.32,6972800,{"date":1920,"open":1921,"high":1866,"low":1922,"close":1923,"change":539,"percent_change":1215,"volume":1924,"transactions":9,"vwap":1923},"2025-07-03",19.27,19.24,19.49,8570400,{"date":1926,"open":1927,"high":1908,"low":1928,"close":1917,"change":554,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1917},"2025-07-02",19.040001,19.01,1.47,8303700,{"date":1932,"open":1933,"high":1934,"low":214,"close":1927,"change":93,"percent_change":1204,"volume":1935,"transactions":9,"vwap":1927},"2025-07-01",18.78,19.17,8637900,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-06-30",18.8,18.88,18.64,18.82,-0.59,-3.04,7934300,{"date":1946,"open":1947,"high":1866,"low":1948,"close":1949,"change":692,"percent_change":248,"volume":1950,"transactions":9,"vwap":1949},"2025-06-27",19.52,19.26,19.41,11428600,{"date":1952,"open":1953,"high":1883,"low":1948,"close":1954,"change":93,"percent_change":1087,"volume":1955,"transactions":9,"vwap":1954},"2025-06-26",19.3,19.46,6870900,{"date":1957,"open":1958,"high":1959,"low":1922,"close":1922,"change":444,"percent_change":968,"volume":1960,"transactions":9,"vwap":1922},"2025-06-25",19.37,19.43,7828900,{"date":1962,"open":1922,"high":1963,"low":1964,"close":1908,"change":93,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1908},"2025-06-24",19.42,19.2,1.15,9298000,{"date":1968,"open":1969,"high":1970,"low":211,"close":1969,"change":259,"percent_change":260,"volume":1971,"transactions":9,"vwap":1969},"2025-06-23",19.14,19.19,8661900,{"date":1973,"open":1970,"high":1974,"low":1975,"close":1976,"change":692,"percent_change":248,"volume":1977,"transactions":9,"vwap":1976},"2025-06-20",19.29,19.08,19.13,14528800,{"date":1979,"open":1980,"high":1917,"low":1981,"close":1982,"change":25,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-06-18",19.049999,18.98,19.18,0.79,6188600,{"date":1986,"open":1964,"high":1987,"low":1988,"close":1989,"change":215,"percent_change":1278,"volume":1990,"transactions":9,"vwap":1989},"2025-06-17",19.33,19.02,19.030001,6104700,{"date":1992,"open":1993,"high":1994,"low":1964,"close":1995,"change":156,"percent_change":1528,"volume":1341,"transactions":9,"vwap":1995},"2025-06-16",19.28,19.44,19.22,{"date":1997,"open":1953,"high":1949,"low":1969,"close":1982,"change":433,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1982},"2025-06-13",-1.54,5782100,{"date":2001,"open":1987,"high":1873,"low":1948,"close":1915,"change":919,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1915},"2025-06-12",0.83,6774400,{"date":2005,"open":1873,"high":1910,"low":2006,"close":1917,"change":692,"percent_change":248,"volume":2007,"transactions":9,"vwap":1917},"2025-06-11",19.23,7319400,{"date":2009,"open":1921,"high":1949,"low":1982,"close":1958,"change":803,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1958},"2025-06-10",0.94,6248800,{"date":2013,"open":2014,"high":1993,"low":2015,"close":1970,"change":292,"percent_change":1828,"volume":2016,"transactions":9,"vwap":1970},"2025-06-09",19.1,19.059999,6901600,{"date":2018,"open":2019,"high":1975,"low":2020,"close":2015,"change":803,"percent_change":1360,"volume":2021,"transactions":9,"vwap":2015},"2025-06-06",18.96,18.91,4958000,{"date":2023,"open":2024,"high":1975,"low":2025,"close":1939,"change":388,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1939},"2025-06-05",19,18.85,-0.58,5850000,{"date":2029,"open":2030,"high":2024,"low":2031,"close":2032,"change":622,"percent_change":930,"volume":2033,"transactions":9,"vwap":2032},"2025-06-04",18.97,18.81,18.99,5237900,{"date":2035,"open":2036,"high":1980,"low":2037,"close":2038,"change":111,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-06-03",18.68,18.58,18.93,1.28,9414300,{"date":2042,"open":2043,"high":2020,"low":2044,"close":2045,"change":248,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-06-02",18.9,18.63,18.69,-1.37,7576200,{"date":2049,"open":2050,"high":2050,"low":2051,"close":2052,"change":193,"percent_change":1824,"volume":2053,"transactions":9,"vwap":2052},"2025-05-30",19.15,18.84,18.95,18872900,{"date":2055,"open":1969,"high":1948,"low":1981,"close":1982,"change":880,"percent_change":1469,"volume":2056,"transactions":9,"vwap":1982},"2025-05-29",9455500,{"date":2058,"open":1988,"high":1948,"low":2024,"close":1975,"change":323,"percent_change":1653,"volume":2059,"transactions":9,"vwap":1975},"2025-05-28",8103100,{"date":2061,"open":2032,"high":1980,"low":2062,"close":2024,"change":1528,"percent_change":718,"volume":2063,"transactions":9,"vwap":2024},"2025-05-27",18.79,6999200,{"date":2065,"open":2066,"high":2043,"low":2067,"close":2062,"change":622,"percent_change":930,"volume":2068,"transactions":9,"vwap":2062},"2025-05-23",18.65,18.54,6576500,{"date":2070,"open":2045,"high":2071,"low":22,"close":2072,"change":692,"percent_change":357,"volume":2073,"transactions":9,"vwap":2072},"2025-05-22",18.92,18.73,8599400,{"date":2075,"open":1888,"high":1894,"low":1933,"close":1933,"change":1507,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1933},"2025-05-21",-4.62,9378900,{"date":2079,"open":2080,"high":2081,"low":2080,"close":1875,"change":605,"percent_change":281,"volume":2082,"transactions":9,"vwap":1875},"2025-05-20",19.62,19.83,4903800,{"date":2084,"open":1947,"high":1881,"low":1915,"close":2085,"change":367,"percent_change":1041,"volume":2086,"transactions":9,"vwap":2085},"2025-05-19",19.77,5220100,{"date":2088,"open":1869,"high":2089,"low":1861,"close":1860,"change":919,"percent_change":1051,"volume":2090,"transactions":9,"vwap":1860},"2025-05-16",19.93,5000600,{"date":2092,"open":2093,"high":223,"low":1910,"close":1880,"change":803,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1880},"2025-05-15",19.55,0.92,5351900,{"date":2097,"open":1903,"high":1889,"low":1949,"close":2098,"change":237,"percent_change":238,"volume":2099,"transactions":9,"vwap":2098},"2025-05-14",19.53,7545700,{"date":2101,"open":1903,"high":2102,"low":1883,"close":2103,"change":929,"percent_change":769,"volume":2104,"transactions":9,"vwap":2103},"2025-05-13",19.64,19.56,6201100,{"date":2106,"open":1910,"high":2107,"low":2108,"close":1923,"change":303,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1923},"2025-05-12",19.6,19.38,1.35,7162400,{"date":2112,"open":1909,"high":1909,"low":1934,"close":2006,"change":692,"percent_change":248,"volume":2113,"transactions":9,"vwap":2006},"2025-05-09",8817400,{"date":2115,"open":1921,"high":1874,"low":1982,"close":1993,"change":25,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1993},"2025-05-08",0.78,7649500,{"date":2119,"open":1988,"high":1921,"low":1928,"close":1976,"change":810,"percent_change":42,"volume":2120,"transactions":9,"vwap":1976},"2025-05-07",6540000,{"date":2122,"open":1969,"high":1970,"low":2038,"close":1988,"change":472,"percent_change":941,"volume":2123,"transactions":9,"vwap":1988},"2025-05-06",5415200,{"date":2125,"open":1922,"high":1908,"low":2126,"close":1948,"change":356,"percent_change":701,"volume":2127,"transactions":9,"vwap":1948},"2025-05-05",19.12,5136700,{"date":2129,"open":1894,"high":1894,"low":2006,"close":1917,"change":367,"percent_change":77,"volume":2130,"transactions":9,"vwap":1917},"2025-05-02",8560600,{"date":2132,"open":1867,"high":2133,"low":1874,"close":1963,"change":334,"percent_change":1795,"volume":2134,"transactions":9,"vwap":1963},"2025-05-01",20.11,9245700,{"date":2136,"open":1915,"high":1894,"low":2015,"close":2107,"change":409,"percent_change":367,"volume":2137,"transactions":9,"vwap":2107},"2025-04-30",9147000,{"date":2139,"open":1994,"high":1880,"low":1987,"close":2080,"change":292,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2080},"2025-04-29",0.67,7890700,{"date":2143,"open":1993,"high":1866,"low":2144,"close":1923,"change":554,"percent_change":1835,"volume":2145,"transactions":9,"vwap":1923},"2025-04-28",19.25,6730700,{"date":2147,"open":2032,"high":1953,"low":2071,"close":2148,"change":1267,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-04-25",19.21,1.53,5779300,{"date":185,"open":2152,"high":2032,"low":2153,"close":2071,"change":464,"percent_change":1046,"volume":2154,"transactions":9,"vwap":2071},18.72,18.55,4801700]