[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NMRK":3,"homepage-market-summary":35,"stock-historical-NMRK":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NMRK","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},"Newmark Group, Inc. Class A Common Stock","Nasdaq",null,"REAL ESTATE AGENTS & MANAGERS (FOR OTHERS)","Newmark Group Inc is a commercial real estate advisory firm. It offers services, including leasing and corporate advisory services, investment sales, commercial mortgage brokerage, appraisal and valuation, project management, and property, among others. Newmark offers a diverse array of integrated services and products designed to meet the full needs of both real estate investors\u002Fowners and occupiers. The company provides real estate strategic consulting and systems integration services to CFI's clients including many Fortune and Forbes companies, owner-occupiers, government agencies, healthcare, and higher education clients.","8,800","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.9063,0.24,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},12.59,12.68,12.83,12.535,12.58,0.01,0.08,1367827.996903,13759,12.6265,19.835,12.145,1451737.592535757,5.8,2212,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,113,118,123,128,133,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":17,"price":112,"is_up":44},"Financials","XLF",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":44},"Consumer Cycl","XLY",1.2,111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":51,"is_up":44},"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":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},10.2,1410097,514685235.726475,12.41,"2025-04-24",[188,189,198,208,218,226,236,247,258,269,278,287,297,306,317,326,337,347,357,367,378,387,398,408,417,425,436,446,456,467,476,487,496,506,517,526,537,546,555,564,573,581,589,597,607,617,626,634,642,652,661,671,680,689,699,708,716,722,728,735,742,748,754,758,765,769,775,779,785,790,796,803,808,813,819,824,831,836,843,847,855,860,863,869,874,881,889,896,903,911,917,925,929,936,942,945,951,958,965,970,978,984,991,999,1006,1015,1023,1030,1036,1044,1049,1058,1065,1073,1078,1085,1092,1099,1106,1113,1117,1122,1126,1130,1135,1139,1144,1148,1151,1157,1161,1168,1172,1176,1179,1185,1190,1193,1200,1203,1207,1211,1215,1220,1227,1231,1238,1244,1251,1256,1261,1268,1275,1280,1286,1289,1293,1299,1303,1308,1313,1318,1322,1327,1335,1342,1349,1358,1364,1369,1376,1383,1392,1398,1405,1411,1419,1425,1432,1440,1448,1455,1462,1468,1473,1480,1487,1493,1498,1503,1511,1518,1524,1528,1533,1537,1542,1547,1552,1558,1564,1568,1573,1577,1581,1588,1594,1598,1603,1607,1615,1620,1623,1628,1632,1638,1645,1651,1658,1664,1670,1675,1680,1684,1691,1698,1703,1710,1714,1718,1724,1728,1733,1739,1746,1754,1761,1767,1772,1779,1786,1794,1801,1808,1815,1820,1826,1830,1834,1841,1848,1853,1859,1866,1872,1877,1883,1890,1897,1902,1907,1911,1918,1925,1931,1937,1944,1948,1954,1962,1967,1973,1978,1985,1991,1996,2003,2009,2013,2017,2023,2030,2037,2041,2044,2051,2055,2059,2062,2067,2073,2077,2083,2089,2092,2097,2101,2106,2110,2114,2123,2128,2136,2144,2152,2159,2165,2170,2175,2181,2188,2193,2200,2208,2216,2224,2231,2236,2241,2247,2253,2260,2267,2274,2280,2288,2295,2303,2310,2317,2325,2332,2339,2347,2351,2357,2363,2370,2377,2383,2388,2394,2400,2407,2414,2421,2429,2436,2443,2447,2452,2460,2465,2471,2476,2480,2485,2491,2494,2500,2506,2512,2516,2520,2524],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":20,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",12.73,12.48,-0.07,-0.55,1310098.71185,14728,12.593,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",12.99,13.155,12.61,12.65,0,1859203.210144,19592,12.7747,{"date":209,"open":210,"high":211,"low":212,"close":203,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",12.26,12.785,12.2,0.39,3.18,2618395.678756,25152,12.6151,{"date":219,"open":220,"high":220,"low":31,"close":210,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",12.55,-0.21,-1.68,2361450.308695,17377,12.2643,{"date":227,"open":192,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",12.685,12.37,12.47,-0.02,-0.16,1721507.620856,18687,12.4693,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",12.85,12.945,12.425,12.49,-0.57,-4.36,2155557.660483,20740,12.5415,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",13.11,13.345,13.02,13.06,-0.04,-0.31,2511460.594507,22469,13.133,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",13.13,13.395,12.955,13.1,-0.03,-0.23,2187638.448525,21494,13.1235,{"date":270,"open":271,"high":271,"low":272,"close":260,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",13.86,13.095,-0.81,-5.81,1859422.814113,18342,13.277,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":264,"percent_change":221,"volume":284,"transactions":285,"vwap":286},"2026-09-22",14.12,14.414,13.84,13.94,2353882.714734,21352,13.9396,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":94,"volume":294,"transactions":295,"vwap":296},"2026-09-21",13.93,14.08,13.845,13.97,0.03,2513733.403111,22055,13.9477,{"date":298,"open":299,"high":283,"low":300,"close":283,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",13.68,13.565,0.105,0.76,6176010.222605,26551,13.8891,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",14.45,14.5,13.735,13.835,-0.355,-2.5,3225290.47503,27080,13.9608,{"date":318,"open":308,"high":308,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",13.955,14.19,-0.06,-0.42,1712799.90103,18796,14.2222,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",14.24,14.33,14.06,14.25,0.05,0.35,1134155.144846,16788,14.2198,{"date":338,"open":339,"high":340,"low":280,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",14.43,14.54,14.2,-0.22,-1.53,1751217.513298,24589,14.2485,{"date":348,"open":349,"high":350,"low":320,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",14.38,14.505,14.42,0.25,1.76,1629810.08257,13871,14.4175,{"date":358,"open":339,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",14.49,14.085,14.17,-0.48,-3.28,906544.382989,16329,14.2098,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",14.77,14.89,14.57,14.65,-0.18,-1.21,1127186.621939,18102,14.6527,{"date":379,"open":380,"high":380,"low":381,"close":382,"change":322,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",15.07,14.69,14.83,-2.75,1503981.017055,21418,14.855,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",14.8,15.34,14.58,15.25,0.335,2.25,2340998.559735,24777,15.1733,{"date":399,"open":400,"high":401,"low":381,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",14.81,15.19,14.915,0.415,2.86,1645651.851915,21549,14.919,{"date":409,"open":392,"high":410,"low":411,"close":309,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-02",15.36,14.46,-0.52,-3.46,2025625.763628,23263,14.6585,{"date":418,"open":419,"high":390,"low":382,"close":420,"change":221,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",15.1,15.02,-1.38,1688392.427158,23191,15.0682,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-31",15.61,15.675,15.21,15.23,-0.6,-3.79,1848785.625196,17242,15.3242,{"date":437,"open":438,"high":439,"low":438,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",15.57,15.96,15.83,0.29,1.87,1195849.408675,16184,15.8348,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":342,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",15.63,15.78,15.48,15.54,-1.4,982219.541967,13498,15.5628,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",16.03,16.13,15.73,15.76,-0.24,-1.5,1048273.971454,16447,15.7812,{"date":468,"open":469,"high":470,"low":460,"close":471,"change":193,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",16.12,16.185,16,-0.44,1306108.834813,14219,15.9153,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",16.21,16.29,15.82,16.07,-0.14,-0.86,1020100.782886,16935,16.0238,{"date":488,"open":459,"high":489,"low":490,"close":478,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",16.26,15.87,0.23,1.44,1070211.523093,16303,16.0853,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":472,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",16.08,16.345,15.94,15.98,-2.68,1285365.686514,20152,16.1271,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",15.44,16.45,15.3025,16.42,1.24,8.17,2108554.299104,24856,16.2805,{"date":518,"open":401,"high":519,"low":520,"close":521,"change":332,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",15.45,15.04,15.18,0.33,942157.829014,16695,15.2881,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-17",15.17,15.37,14.95,15.13,-0.12,-0.79,1282249.131302,18597,15.1718,{"date":538,"open":419,"high":539,"low":540,"close":392,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",15.33,15.08,-0.05,-0.33,816797.816756,14418,15.2182,{"date":547,"open":548,"high":549,"low":389,"close":550,"change":51,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",14.98,15.35,15.3,3.24,1122271.352591,19204,15.1902,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":332,"percent_change":86,"volume":561,"transactions":562,"vwap":563},"2026-08-12",14.9,14.96,14.66,14.82,914542.007848,17406,14.7974,{"date":565,"open":566,"high":567,"low":568,"close":369,"change":43,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",14.37,14.78,14.235,4.09,1198868.684239,18674,14.6941,{"date":574,"open":559,"high":560,"low":575,"close":320,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-10",14.11,-0.62,-4.19,1260770.702741,19589,14.2977,{"date":582,"open":583,"high":430,"low":583,"close":400,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",14.39,-0.2,-1.33,1324887.748533,19051,14.9187,{"date":590,"open":390,"high":591,"low":592,"close":77,"change":242,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",15.64,14.885,-3.66,1038366.47353,15883,15.0663,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":342,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",15.79,15.895,15.51,15.58,-1.39,1342253.899896,18956,15.6475,{"date":608,"open":609,"high":600,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",15.29,15.26,15.8,0.5,3.27,1866825.273411,23635,15.6601,{"date":618,"open":619,"high":529,"low":620,"close":550,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",15.2,15.075,0.305,2.03,2024249.738587,27852,15.246,{"date":627,"open":531,"high":619,"low":369,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-31",14.995,-0.085,-0.56,1600485.556629,22363,14.9678,{"date":635,"open":528,"high":636,"low":400,"close":540,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-30",15.46,0.19,1.28,2137914.019309,28597,15.0494,{"date":643,"open":644,"high":645,"low":646,"close":370,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",15.39,16.1,14.735,-1.305,-8.06,2944416.772795,39281,15.3893,{"date":653,"open":471,"high":654,"low":655,"close":656,"change":621,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-28",16.35,15.99,16.195,1.92,1234865.663488,18790,16.2122,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":612,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-27",15.72,16.095,15.5776,15.89,3.25,966393.941973,12367,15.9071,{"date":672,"open":673,"high":674,"low":675,"close":644,"change":86,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-24",15.22,15.65,15.11,2.26,895314.168852,13912,15.4446,{"date":681,"open":540,"high":609,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-23",14.865,15.05,-0.29,-1.89,860937.684295,13796,15.0013,{"date":690,"open":691,"high":692,"low":693,"close":390,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-22",15.74,15.91,15.135,-0.4,-2.54,1174096.511682,18370,15.361,{"date":700,"open":701,"high":702,"low":703,"close":691,"change":491,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-21",15.55,15.93,15.53,1.48,1641323.568609,18938,15.7682,{"date":709,"open":710,"high":449,"low":529,"close":601,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-20",15.75,-0.09,-0.58,1239616.380218,19804,15.5123,{"date":717,"open":461,"high":718,"low":601,"close":719,"change":720,"percent_change":685,"volume":721,"transactions":9,"vwap":719},"2026-07-17",16.01,15.6,-0.3,1342300,{"date":723,"open":724,"high":725,"low":724,"close":725,"change":213,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-07-16",15.49,15.9,2.51,1015000,{"date":729,"open":560,"high":730,"low":731,"close":601,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":601},"2026-07-15",15.795,14.665,0.81,5.51,1281700,{"date":736,"open":77,"high":619,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-14",14.685,14.7,-0.39,-2.58,1117100,{"date":743,"open":744,"high":602,"low":558,"close":745,"change":746,"percent_change":72,"volume":747,"transactions":9,"vwap":745},"2026-07-13",15.31,15.09,-0.11,989500,{"date":749,"open":750,"high":751,"low":401,"close":619,"change":482,"percent_change":752,"volume":753,"transactions":9,"vwap":619},"2026-07-10",15.4,15.605,-0.91,711900,{"date":755,"open":644,"high":448,"low":756,"close":390,"change":321,"percent_change":739,"volume":757,"transactions":9,"vwap":390},"2026-07-09",15.255,828700,{"date":759,"open":760,"high":761,"low":683,"close":750,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":750},"2026-07-08",15.52,15.575,-0.25,-1.6,1668100,{"date":766,"open":440,"high":459,"low":719,"close":674,"change":332,"percent_change":767,"volume":768,"transactions":9,"vwap":674},"2026-07-07",0.32,1439700,{"date":770,"open":771,"high":725,"low":772,"close":719,"change":532,"percent_change":773,"volume":774,"transactions":9,"vwap":719},"2026-07-06",15.84,15.59,-0.76,925600,{"date":776,"open":724,"high":691,"low":450,"close":663,"change":352,"percent_change":777,"volume":778,"transactions":9,"vwap":663},"2026-07-02",1.62,1099600,{"date":780,"open":675,"high":674,"low":675,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-01",15.47,0.36,2.38,1227500,{"date":786,"open":401,"high":430,"low":420,"close":675,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":675},"2026-06-30",-0.15,-0.98,1029700,{"date":791,"open":792,"high":793,"low":382,"close":610,"change":794,"percent_change":193,"volume":795,"transactions":9,"vwap":610},"2026-06-29",15.03,15.305,-0.01,1586000,{"date":797,"open":683,"high":798,"low":799,"close":800,"change":352,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-26",15.385,14.875,15.27,1.66,5474400,{"date":804,"open":531,"high":805,"low":806,"close":420,"change":204,"percent_change":204,"volume":807,"transactions":9,"vwap":420},"2026-06-25",15.42,14.86,1049700,{"date":809,"open":540,"high":529,"low":810,"close":420,"change":231,"percent_change":811,"volume":812,"transactions":9,"vwap":420},"2026-06-24",14.925,-0.13,1096900,{"date":814,"open":815,"high":401,"low":816,"close":520,"change":817,"percent_change":353,"volume":818,"transactions":9,"vwap":520},"2026-06-23",14.92,14.76,0.26,1183700,{"date":820,"open":389,"high":540,"low":821,"close":567,"change":711,"percent_change":822,"volume":823,"transactions":9,"vwap":567},"2026-06-22",14.68,-0.61,1004600,{"date":825,"open":558,"high":826,"low":567,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-18",15.12,14.87,0.13,0.88,1698600,{"date":832,"open":392,"high":833,"low":737,"close":834,"change":712,"percent_change":432,"volume":835,"transactions":9,"vwap":834},"2026-06-17",15.715,14.74,1295900,{"date":837,"open":619,"high":644,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-16",15.155,15.32,0.28,1.86,1382900,{"date":844,"open":392,"high":591,"low":815,"close":520,"change":482,"percent_change":845,"volume":846,"transactions":9,"vwap":520},"2026-06-15",-0.92,971900,{"date":848,"open":849,"high":850,"low":851,"close":521,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":521},"2026-06-12",14.84,15.365,14.813,0.37,2.5,966100,{"date":856,"open":419,"high":419,"low":857,"close":400,"change":116,"percent_change":858,"volume":859,"transactions":9,"vwap":400},"2026-06-11",14.595,-1.13,1128400,{"date":861,"open":401,"high":609,"low":548,"close":548,"change":221,"percent_change":421,"volume":862,"transactions":9,"vwap":548},"2026-06-10",1602900,{"date":864,"open":865,"high":839,"low":866,"close":401,"change":612,"percent_change":867,"volume":868,"transactions":9,"vwap":401},"2026-06-09",14.85,14.758,3.4,1284500,{"date":870,"open":871,"high":592,"low":872,"close":381,"change":26,"percent_change":163,"volume":873,"transactions":9,"vwap":381},"2026-06-08",14.67,14.48,1404700,{"date":875,"open":308,"high":738,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-05",14.255,14.61,0.09,0.62,1245300,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":163,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-04",14.21,14.625,14.13,14.52,3.94,2109100,{"date":890,"open":891,"high":891,"low":892,"close":292,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":292},"2026-06-03",14.34,13.805,-0.45,-3.12,1259600,{"date":897,"open":898,"high":646,"low":899,"close":351,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":351},"2026-06-02",13.78,13.74,0.44,3.15,1324900,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":25,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-01",13.81,13.99,13.62,13.98,0.07,1577700,{"date":912,"open":361,"high":913,"low":914,"close":292,"change":684,"percent_change":915,"volume":916,"transactions":9,"vwap":292},"2026-05-29",14.435,13.925,-2.03,1310500,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":462,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-05-28",14.4,14.585,14.185,14.26,-1.66,1130800,{"date":926,"open":391,"high":927,"low":341,"close":309,"change":204,"percent_change":204,"volume":928,"transactions":9,"vwap":309},"2026-05-27",14.91,1103600,{"date":930,"open":931,"high":389,"low":932,"close":309,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":309},"2026-05-26",14.63,14.36,-0.1,-0.68,1028000,{"date":937,"open":938,"high":372,"low":939,"close":940,"change":909,"percent_change":51,"volume":941,"transactions":9,"vwap":940},"2026-05-22",14.53,14.344,14.6,1158800,{"date":943,"open":328,"high":391,"low":908,"close":938,"change":909,"percent_change":51,"volume":944,"transactions":9,"vwap":938},"2026-05-21",1250700,{"date":946,"open":947,"high":872,"low":948,"close":411,"change":101,"percent_change":949,"volume":950,"transactions":9,"vwap":411},"2026-05-20",13.95,13.76,3.66,1422400,{"date":952,"open":953,"high":339,"low":954,"close":947,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":947},"2026-05-19",14.3,13.935,-0.35,-2.45,1265500,{"date":959,"open":960,"high":961,"low":962,"close":953,"change":193,"percent_change":963,"volume":964,"transactions":9,"vwap":953},"2026-05-18",14.41,14.75,14.27,-0.49,1595800,{"date":966,"open":372,"high":967,"low":361,"close":566,"change":322,"percent_change":968,"volume":969,"transactions":9,"vwap":566},"2026-05-15",14.686,-2.84,1620600,{"date":971,"open":972,"high":973,"low":567,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-14",15.92,16.035,14.79,-1.05,-6.63,1627500,{"date":979,"open":702,"high":980,"low":981,"close":771,"change":720,"percent_change":982,"volume":983,"transactions":9,"vwap":771},"2026-05-13",15.97,15.62,-1.86,1017900,{"date":985,"open":986,"high":986,"low":987,"close":988,"change":739,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-12",16.51,16.09,16.14,-2.36,1217400,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":584,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-11",16.73,16.83,16.365,16.53,-1.2,1424300,{"date":1000,"open":1001,"high":1002,"low":1003,"close":993,"change":482,"percent_change":1004,"volume":1005,"transactions":9,"vwap":993},"2026-05-08",16.91,17.13,16.65,-0.83,1457400,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-07",16.61,16.888,16.569,16.87,0.27,1.63,1268200,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1012,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-06",16.56,16.82,16.55,16.6,1.65,1340900,{"date":1024,"open":1025,"high":654,"low":602,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-05",15.7,16.33,0.69,4.41,1636500,{"date":1031,"open":1032,"high":478,"low":1033,"close":591,"change":694,"percent_change":1034,"volume":1035,"transactions":9,"vwap":591},"2026-05-04",15.85,15.43,-2.49,2103900,{"date":1037,"open":1038,"high":1039,"low":439,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-01",16.34,16.645,16.040001,-0.08,-0.5,3037300,{"date":1045,"open":692,"high":1046,"low":644,"close":469,"change":333,"percent_change":1047,"volume":1048,"transactions":9,"vwap":469},"2026-04-30",16.28,2.22,2665900,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-29",16.23,16.318,15.695,15.77,-0.64,-3.9,1226000,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":794,"percent_change":321,"volume":1064,"transactions":9,"vwap":1063},"2026-04-28",16.54,16.72,16.22,16.41,1151800,{"date":1066,"open":1067,"high":1068,"low":1069,"close":511,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":511},"2026-04-27",15.86,16.62,15.815,0.38,2.37,1626300,{"date":1074,"open":1075,"high":988,"low":611,"close":1040,"change":25,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1040},"2026-04-24",15.88,0.06,838800,{"date":1079,"open":1080,"high":1081,"low":611,"close":1082,"change":412,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-23",16.74,16.99,16.030001,-3.14,1763300,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1019,"change":852,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1019},"2026-04-22",16.37,16.625,16.175,2.29,1705700,{"date":1093,"open":1094,"high":1095,"low":469,"close":1096,"change":739,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-21",16.58,16.93,16.18,-2.35,1531600,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":156,"percent_change":17,"volume":1105,"transactions":9,"vwap":1104},"2026-04-20",16.46,16.665,16.44,16.57,1408200,{"date":1107,"open":987,"high":1108,"low":1109,"close":996,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":996},"2026-04-17",16.66,15.935,0.86,5.49,1131300,{"date":1114,"open":972,"high":1040,"low":427,"close":1115,"change":342,"percent_change":421,"volume":1116,"transactions":9,"vwap":1115},"2026-04-16",15.67,1075900,{"date":1118,"open":710,"high":980,"low":710,"close":666,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":666},"2026-04-15",0.16,1.02,805200,{"date":1123,"open":450,"high":972,"low":549,"close":460,"change":817,"percent_change":1124,"volume":1125,"transactions":9,"vwap":460},"2026-04-14",1.68,1026100,{"date":1127,"open":531,"high":772,"low":548,"close":781,"change":767,"percent_change":1128,"volume":1129,"transactions":9,"vwap":781},"2026-04-13",2.11,1170500,{"date":1131,"open":610,"high":1132,"low":792,"close":1133,"change":787,"percent_change":788,"volume":1134,"transactions":9,"vwap":1133},"2026-04-10",15.38,15.15,1065400,{"date":1136,"open":521,"high":508,"low":1137,"close":550,"change":1041,"percent_change":412,"volume":1138,"transactions":9,"vwap":550},"2026-04-09",14.895,1261100,{"date":1140,"open":644,"high":701,"low":673,"close":1132,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1132},"2026-04-08",0.73,4.98,1797700,{"date":1145,"open":1146,"high":865,"low":308,"close":372,"change":231,"percent_change":482,"volume":1147,"transactions":9,"vwap":372},"2026-04-07",14.55,1065100,{"date":1149,"open":371,"high":389,"low":938,"close":871,"change":156,"percent_change":1012,"volume":1150,"transactions":9,"vwap":871},"2026-04-06",837700,{"date":1152,"open":1153,"high":558,"low":953,"close":931,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":931},"2026-04-02",14.59,-0.26,-1.75,1316300,{"date":1158,"open":745,"high":1133,"low":865,"close":370,"change":933,"percent_change":1159,"volume":1160,"transactions":9,"vwap":370},"2026-04-01",-0.67,1627000,{"date":1162,"open":77,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1128,"volume":1167,"transactions":9,"vwap":1165},"2026-03-31",15.28,14.605,14.99,0.31,2216800,{"date":1169,"open":309,"high":530,"low":960,"close":821,"change":1070,"percent_change":1170,"volume":1171,"transactions":9,"vwap":821},"2026-03-30",2.66,2699800,{"date":1173,"open":381,"high":567,"low":883,"close":953,"change":822,"percent_change":1174,"volume":1175,"transactions":9,"vwap":953},"2026-03-27",-4.09,2327900,{"date":1177,"open":370,"high":744,"low":400,"close":927,"change":811,"percent_change":483,"volume":1178,"transactions":9,"vwap":927},"2026-03-26",1820500,{"date":1180,"open":849,"high":540,"low":1181,"close":520,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":520},"2026-03-25",14.525,0.4,2.73,1850500,{"date":1186,"open":960,"high":816,"low":1187,"close":1188,"change":878,"percent_change":879,"volume":1189,"transactions":9,"vwap":1188},"2026-03-24",14.115,14.64,1904900,{"date":1191,"open":382,"high":370,"low":308,"close":1146,"change":441,"percent_change":622,"volume":1192,"transactions":9,"vwap":1146},"2026-03-23",2623300,{"date":1194,"open":1195,"high":1196,"low":1197,"close":922,"change":694,"percent_change":1198,"volume":1199,"transactions":9,"vwap":922},"2026-03-20",14.51,14.635,14.225,-2.73,2716500,{"date":1201,"open":960,"high":816,"low":349,"close":559,"change":26,"percent_change":163,"volume":1202,"transactions":9,"vwap":559},"2026-03-19",1908500,{"date":1204,"open":391,"high":816,"low":1146,"close":391,"change":532,"percent_change":1205,"volume":1206,"transactions":9,"vwap":391},"2026-03-18",-0.82,1676800,{"date":1208,"open":821,"high":683,"low":1164,"close":738,"change":840,"percent_change":1209,"volume":1210,"transactions":9,"vwap":738},"2026-03-17",1.94,1635700,{"date":1212,"open":919,"high":738,"low":1213,"close":351,"change":491,"percent_change":777,"volume":1214,"transactions":9,"vwap":351},"2026-03-16",14.165,2028500,{"date":1216,"open":1217,"high":583,"low":1218,"close":320,"change":522,"percent_change":783,"volume":1219,"transactions":9,"vwap":320},"2026-03-13",14.01,13.803,1532100,{"date":1221,"open":1222,"high":1223,"low":1224,"close":271,"change":232,"percent_change":1225,"volume":1226,"transactions":9,"vwap":271},"2026-03-12",13.66,14.16,13.57,-1.14,1708100,{"date":1228,"open":330,"high":922,"low":899,"close":1229,"change":811,"percent_change":845,"volume":1230,"transactions":9,"vwap":1229},"2026-03-11",14.02,1634900,{"date":1232,"open":1233,"high":738,"low":1234,"close":1235,"change":1236,"percent_change":1097,"volume":1237,"transactions":9,"vwap":1235},"2026-03-10",14.35,13.9,14.15,-0.34,2022800,{"date":1239,"open":283,"high":371,"low":1240,"close":359,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":359},"2026-03-09",13.71,0.21,1.47,1871400,{"date":1245,"open":1246,"high":877,"low":1247,"close":1246,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1246},"2026-03-06",14.28,14.04,-0.43,-2.92,1899000,{"date":1252,"open":827,"high":521,"low":1188,"close":1253,"change":1254,"percent_change":956,"volume":1255,"transactions":9,"vwap":1253},"2026-03-05",14.71,-0.37,2071400,{"date":1257,"open":1146,"high":1258,"low":1146,"close":540,"change":612,"percent_change":1259,"volume":1260,"transactions":9,"vwap":540},"2026-03-04",15.16,3.43,2014800,{"date":1262,"open":1263,"high":1264,"low":1265,"close":391,"change":1182,"percent_change":1266,"volume":1267,"transactions":9,"vwap":391},"2026-03-03",13.79,14.866,13.61,2.82,2604300,{"date":1269,"open":1270,"high":1271,"low":1240,"close":1272,"change":1236,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-02",13.8,14.495,14.18,-2.34,1674800,{"date":1276,"open":877,"high":1253,"low":1277,"close":886,"change":1254,"percent_change":1278,"volume":1279,"transactions":9,"vwap":886},"2026-02-27",14.14,-2.48,3032800,{"date":1281,"open":865,"high":1282,"low":1283,"close":370,"change":17,"percent_change":1284,"volume":1285,"transactions":9,"vwap":370},"2026-02-26",15.265,14.793,1.64,1084800,{"date":1287,"open":849,"high":419,"low":919,"close":372,"change":193,"percent_change":362,"volume":1288,"transactions":9,"vwap":372},"2026-02-25",2057800,{"date":1290,"open":919,"high":560,"low":919,"close":1291,"change":1012,"percent_change":442,"volume":1292,"transactions":9,"vwap":1291},"2026-02-24",14.72,1205700,{"date":1294,"open":557,"high":77,"low":1295,"close":308,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":308},"2026-02-23",14.315,-0.65,-4.3,1024000,{"date":1300,"open":390,"high":1301,"low":792,"close":419,"change":232,"percent_change":975,"volume":1302,"transactions":9,"vwap":419},"2026-02-20",15.56,832900,{"date":1304,"open":392,"high":1305,"low":420,"close":610,"change":462,"percent_change":1306,"volume":1307,"transactions":9,"vwap":610},"2026-02-19",15.485,-1.55,3036100,{"date":1309,"open":372,"high":438,"low":877,"close":1310,"change":829,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-02-18",15.5,6.02,1566700,{"date":1314,"open":389,"high":815,"low":351,"close":1315,"change":584,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-02-17",14.62,-1.35,1086100,{"date":1319,"open":308,"high":827,"low":282,"close":560,"change":58,"percent_change":1320,"volume":1321,"transactions":9,"vwap":560},"2026-02-13",3.42,2144600,{"date":1323,"open":792,"high":429,"low":1324,"close":329,"change":576,"percent_change":1325,"volume":1326,"transactions":9,"vwap":329},"2026-02-12",13.36,-4.15,5239600,{"date":1328,"open":1329,"high":1330,"low":1331,"close":530,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":530},"2026-02-11",17.42,17.47,14.56,-2.32,-13.43,2304600,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":231,"percent_change":532,"volume":1341,"transactions":9,"vwap":1340},"2026-02-10",17.26,17.69,17.2,17.27,899200,{"date":1343,"open":1344,"high":1345,"low":1061,"close":1346,"change":900,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-02-09",16.98,17.35,17.29,2.61,1249000,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-02-06",16.52,16.975,16.31,16.85,0.67,4.14,1347700,{"date":1359,"open":1360,"high":1060,"low":1361,"close":1096,"change":373,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1096},"2026-02-05",16.39,16.055,-1.1,1573300,{"date":1365,"open":1366,"high":1020,"low":460,"close":1367,"change":26,"percent_change":58,"volume":1368,"transactions":9,"vwap":1367},"2026-02-04",16.38,16.36,1502600,{"date":1370,"open":1371,"high":1372,"low":470,"close":1046,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1046},"2026-02-03",17.36,17.48,-1.08,-6.22,2154800,{"date":1377,"open":1378,"high":1379,"low":1337,"close":1371,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1371},"2026-02-02",17.5,18.01,-0.47,-2.64,1473900,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-01-30",17.58,17.97,17.3,17.83,0.12,0.68,1101200,{"date":1393,"open":1330,"high":1394,"low":1395,"close":1394,"change":782,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-01-29",17.71,17.15,2.07,1099100,{"date":1399,"open":1400,"high":1401,"low":1339,"close":1345,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1345},"2026-01-28",17.28,17.635,0.17,0.99,989600,{"date":1406,"open":1340,"high":1407,"low":1081,"close":1408,"change":811,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-01-27",17.415,17.18,-0.75,882100,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":94,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-01-26",17.09,17.38,16.945,17.31,1.29,1191000,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1413,"change":362,"percent_change":1198,"volume":1424,"transactions":9,"vwap":1413},"2026-01-23",17.37,17.56,16.95,1189200,{"date":1426,"open":1427,"high":1428,"low":1372,"close":1429,"change":373,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-01-22",17.93,18.25,17.57,-1.01,850600,{"date":1433,"open":1434,"high":1379,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-01-21",17.32,17.245,17.75,0.71,4.17,1146000,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":694,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-01-20",16.96,17.265,16.86,17.040001,-2.29,698100,{"date":1449,"open":1450,"high":1451,"low":1345,"close":1452,"change":1041,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-01-16",17.46,17.8,17.44,-0.46,1159000,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1459,"change":1141,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-01-15",16.79,17.63,17.52,4.35,753100,{"date":1463,"open":1001,"high":1464,"low":1465,"close":1457,"change":221,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1457},"2026-01-14",17.45,16.4,-1.24,850300,{"date":1469,"open":1371,"high":1378,"low":1001,"close":1470,"change":1471,"percent_change":1097,"volume":1472,"transactions":9,"vwap":1470},"2026-01-13",17,-0.41,595000,{"date":1474,"open":1475,"high":1372,"low":1476,"close":1477,"change":1119,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-01-12",17.16,16.68,17.41,0.93,719900,{"date":1481,"open":1421,"high":1482,"low":1483,"close":1484,"change":746,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-01-09",17.665,17.1,17.25,-0.63,1093100,{"date":1488,"open":1422,"high":1489,"low":1490,"close":1371,"change":342,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1371},"2026-01-08",17.76,17.339,-1.25,783000,{"date":1494,"open":1495,"high":1496,"low":1414,"close":1385,"change":204,"percent_change":204,"volume":1497,"transactions":9,"vwap":1385},"2026-01-07",17.73,17.82,810800,{"date":1499,"open":1434,"high":1500,"low":1501,"close":1385,"change":332,"percent_change":441,"volume":1502,"transactions":9,"vwap":1385},"2026-01-06",17.615,16.94,1132600,{"date":1504,"open":1011,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-01-05",17.64,16.825,17.53,0.56,3.3,890100,{"date":1512,"open":1416,"high":1513,"low":1514,"close":1515,"change":1254,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-01-02",17.55,16.89,16.97,-2.13,624600,{"date":1519,"open":1520,"high":1520,"low":1346,"close":1521,"change":116,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2025-12-31",17.51,17.34,-0.97,658000,{"date":1525,"open":1429,"high":1526,"low":1450,"close":1520,"change":532,"percent_change":934,"volume":1527,"transactions":9,"vwap":1520},"2025-12-30",17.66,470018,{"date":1529,"open":1530,"high":1531,"low":1464,"close":1458,"change":231,"percent_change":746,"volume":1532,"transactions":9,"vwap":1458},"2025-12-29",17.65,17.81,465200,{"date":1534,"open":1526,"high":1535,"low":1520,"close":1530,"change":253,"percent_change":265,"volume":1536,"transactions":9,"vwap":1530},"2025-12-26",17.78,376500,{"date":1538,"open":1539,"high":1436,"low":1540,"close":1338,"change":26,"percent_change":65,"volume":1541,"transactions":9,"vwap":1338},"2025-12-24",17.62,17.54,303600,{"date":1543,"open":1521,"high":1544,"low":1340,"close":1545,"change":1389,"percent_change":1027,"volume":1546,"transactions":9,"vwap":1545},"2025-12-23",17.715,17.61,673600,{"date":1548,"open":1549,"high":1530,"low":1421,"close":1550,"change":794,"percent_change":321,"volume":1551,"transactions":9,"vwap":1550},"2025-12-22",17.43,17.49,884500,{"date":1553,"open":1554,"high":1489,"low":1555,"close":1378,"change":221,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1378},"2025-12-19",17.67,17.4,-1.19,2498600,{"date":1559,"open":1459,"high":1560,"low":1421,"close":1394,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1394},"2025-12-18",17.869,0.43,2.49,1080300,{"date":1565,"open":1002,"high":1421,"low":1483,"close":1400,"change":1389,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1400},"2025-12-17",0.7,1506000,{"date":1569,"open":1413,"high":1545,"low":1445,"close":1475,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1475},"2025-12-16",0.1,0.59,1607800,{"date":1574,"open":1340,"high":1459,"low":1081,"close":1575,"change":1154,"percent_change":463,"volume":1576,"transactions":9,"vwap":1575},"2025-12-15",17.059999,1058400,{"date":1578,"open":1416,"high":1345,"low":1344,"close":1434,"change":1579,"percent_change":163,"volume":1580,"transactions":9,"vwap":1434},"2025-12-12",0.095,932800,{"date":1582,"open":1583,"high":1545,"low":1002,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2025-12-11",17.23,17.225,0.155,0.91,1449300,{"date":1589,"open":1590,"high":1371,"low":1591,"close":1592,"change":231,"percent_change":532,"volume":1593,"transactions":9,"vwap":1592},"2025-12-10",17.01,16.92,17.07,1600900,{"date":1595,"open":1501,"high":1346,"low":1596,"close":1413,"change":332,"percent_change":441,"volume":1597,"transactions":9,"vwap":1413},"2025-12-09",16.465,710700,{"date":1599,"open":1513,"high":1600,"low":1601,"close":1445,"change":694,"percent_change":1446,"volume":1602,"transactions":9,"vwap":1445},"2025-12-08",17.695,16.835,1550400,{"date":1604,"open":1496,"high":1496,"low":1345,"close":1452,"change":955,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1452},"2025-12-05",-1.97,1018100,{"date":1608,"open":1545,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2025-12-04",17.965,17.502,17.79,0.02,0.11,1098900,{"date":1616,"open":1477,"high":1451,"low":1354,"close":1617,"change":131,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-12-03",17.77,2.72,1324100,{"date":1621,"open":1436,"high":1436,"low":1445,"close":1387,"change":332,"percent_change":441,"volume":1622,"transactions":9,"vwap":1387},"2025-12-02",937000,{"date":1624,"open":1625,"high":1626,"low":1423,"close":1484,"change":811,"percent_change":1409,"volume":1627,"transactions":9,"vwap":1484},"2025-12-01",17.030001,17.489,1025000,{"date":1629,"open":1555,"high":1330,"low":1630,"close":1414,"change":253,"percent_change":265,"volume":1631,"transactions":9,"vwap":1414},"2025-11-28",17.193,392400,{"date":1633,"open":1483,"high":1422,"low":1634,"close":1329,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1329},"2025-11-26",17.08,0.18,1.04,945700,{"date":1639,"open":1640,"high":1416,"low":1641,"close":1642,"change":1643,"percent_change":1320,"volume":1644,"transactions":9,"vwap":1642},"2025-11-25",16.81,16.632,17.24,0.57,1205800,{"date":1646,"open":1101,"high":1647,"low":481,"close":1648,"change":637,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-11-24",16.78,16.67,1.15,2556800,{"date":1652,"open":529,"high":1653,"low":529,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-11-21",16.585,16.48,1.16,7.57,1510100,{"date":1659,"open":1082,"high":1660,"low":1661,"close":839,"change":955,"percent_change":1662,"volume":1663,"transactions":9,"vwap":839},"2025-11-20",16.138,15.285,-2.23,1088500,{"date":1665,"open":1310,"high":1666,"low":1667,"close":1115,"change":1668,"percent_change":1417,"volume":1669,"transactions":9,"vwap":1115},"2025-11-19",15.81,15.335,0.2,1187300,{"date":1671,"open":1115,"high":440,"low":410,"close":781,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":781},"2025-11-18",-0.27,-1.72,1292500,{"date":1676,"open":1063,"high":1017,"low":1677,"close":691,"change":934,"percent_change":1678,"volume":1679,"transactions":9,"vwap":691},"2025-11-17",15.68,-4.14,1395300,{"date":1681,"open":986,"high":1010,"low":1682,"close":511,"change":746,"percent_change":1159,"volume":1683,"transactions":9,"vwap":511},"2025-11-14",16.27,1110100,{"date":1685,"open":1686,"high":1687,"low":1688,"close":996,"change":773,"percent_change":1689,"volume":1690,"transactions":9,"vwap":996},"2025-11-13",17.17,17.355,16.47,-4.4,1581300,{"date":1692,"open":1330,"high":1693,"low":1694,"close":1346,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1346},"2025-11-12",17.595,17.19,-0.19,-1.09,1131200,{"date":1699,"open":1686,"high":1545,"low":1700,"close":1372,"change":141,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1372},"2025-11-11",17.155,2.7,1185900,{"date":1704,"open":1464,"high":1378,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-11-10",16.823,17.02,-0.38,-2.18,934300,{"date":1711,"open":1592,"high":1459,"low":1712,"close":1555,"change":522,"percent_change":1713,"volume":1627,"transactions":9,"vwap":1555},"2025-11-07",17.014999,1.93,{"date":1715,"open":1414,"high":1716,"low":1717,"close":1592,"change":482,"percent_change":273,"volume":842,"transactions":9,"vwap":1592},"2025-11-06",17.565,17.025,{"date":1719,"open":1464,"high":1720,"low":1640,"close":1721,"change":694,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-11-05",17.7,17.21,-2.27,1257400,{"date":1725,"open":1464,"high":1726,"low":1345,"close":1545,"change":878,"percent_change":101,"volume":1727,"transactions":9,"vwap":1545},"2025-11-04",17.751,1504800,{"date":1729,"open":1505,"high":1730,"low":1346,"close":1459,"change":254,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1459},"2025-11-03",17.86,-1.74,1986400,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1388,"change":462,"percent_change":585,"volume":1738,"transactions":9,"vwap":1388},"2025-10-31",17.94,18.16,17.59,2080500,{"date":1740,"open":1741,"high":1742,"low":1329,"close":1743,"change":194,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-10-30",18.65,18.81,18.07,-2.95,1536900,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":242,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-10-29",19.19,19.2,18.565,18.62,-2.97,1268700,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1748,"change":787,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1748},"2025-10-28",19.16,19.34,19.030001,-0.78,1082900,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1757,"change":482,"percent_change":72,"volume":1766,"transactions":9,"vwap":1757},"2025-10-27",19.41,19.62,19.165,982700,{"date":1768,"open":1769,"high":30,"low":1756,"close":1770,"change":828,"percent_change":1355,"volume":1771,"transactions":9,"vwap":1770},"2025-10-24",19.64,19.48,1023800,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":878,"percent_change":131,"volume":1778,"transactions":9,"vwap":1777},"2025-10-23",19.26,19.68,18.915,19.35,1693600,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1774,"change":141,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1774},"2025-10-22",18.93,19.27,18.655,2.45,1077600,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1668,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-10-21",18.52,18.9,18.27,18.8,1.08,1115900,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":852,"percent_change":622,"volume":1800,"transactions":9,"vwap":1799},"2025-10-20",18.35,18.75,18.19,18.6,826000,{"date":1802,"open":1803,"high":1804,"low":1720,"close":1805,"change":94,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-10-17",17.85,18.29,18.23,1.22,999100,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1379,"change":694,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1379},"2025-10-16",18.49,18.55,17.88,-2.17,1137500,{"date":1816,"open":1743,"high":1817,"low":1818,"close":1819,"change":58,"percent_change":1183,"volume":1644,"transactions":9,"vwap":1819},"2025-10-15",18.44,17.9,18.41,{"date":1821,"open":1475,"high":1822,"low":1475,"close":1823,"change":612,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-10-14",18.065001,17.92,2.87,1027400,{"date":1827,"open":1339,"high":1520,"low":1483,"close":1329,"change":1561,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1329},"2025-10-13",2.53,722400,{"date":1831,"open":1337,"high":1505,"low":1442,"close":1081,"change":584,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1081},"2025-10-10",-1.16,1048400,{"date":1835,"open":1339,"high":1836,"low":1837,"close":1694,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1694},"2025-10-09",17.425,16.892,0.285,1.69,1182800,{"date":1842,"open":1416,"high":1843,"low":1354,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-10-08",17.385,16.905,-0.365,-2.11,1650200,{"date":1849,"open":1338,"high":1338,"low":1850,"close":1340,"change":694,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1340},"2025-10-07",17.221,-2.26,1180600,{"date":1854,"open":1855,"high":1856,"low":1513,"close":1554,"change":78,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1554},"2025-10-06",18.17,18.275,-2.81,1085000,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1612,"percent_change":1613,"volume":1865,"transactions":9,"vwap":1864},"2025-10-03",18.26,18.445,18.1,18.18,1064900,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1736,"change":542,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1736},"2025-10-02",18.43,18.02,-1.78,1485100,{"date":1873,"open":1874,"high":1797,"low":1875,"close":1810,"change":232,"percent_change":483,"volume":1876,"transactions":9,"vwap":1810},"2025-10-01",18.58,18.38,889700,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1741,"change":1695,"percent_change":1430,"volume":1882,"transactions":9,"vwap":1741},"2025-09-30",18.88,18.96,18.47,1021500,{"date":1884,"open":1885,"high":1758,"low":1886,"close":1887,"change":482,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-09-29",18.99,18.71,18.84,-0.74,739800,{"date":1891,"open":1892,"high":1893,"low":1791,"close":1894,"change":1389,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-09-26",18.89,19.049999,18.98,0.64,908000,{"date":1898,"open":1899,"high":1789,"low":1751,"close":1900,"change":293,"percent_change":1119,"volume":1901,"transactions":9,"vwap":1900},"2025-09-25",18.63,18.86,1235600,{"date":1903,"open":1904,"high":1904,"low":1799,"close":1905,"change":78,"percent_change":1381,"volume":1906,"transactions":9,"vwap":1905},"2025-09-24",19.3,18.83,947200,{"date":1908,"open":1756,"high":1764,"low":1909,"close":1757,"change":828,"percent_change":1390,"volume":1910,"transactions":9,"vwap":1757},"2025-09-23",19.042,1722600,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":231,"percent_change":933,"volume":1917,"transactions":9,"vwap":1916},"2025-09-22",19.25,19.32,18.67,19.21,1717500,{"date":1919,"open":1920,"high":1921,"low":1916,"close":1922,"change":955,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-09-19",19.75,19.78,19.23,-1.79,4045700,{"date":1926,"open":1927,"high":1928,"low":1756,"close":1929,"change":852,"percent_change":1713,"volume":1930,"transactions":9,"vwap":1929},"2025-09-18",19.17,19.72,19.58,1419000,{"date":1932,"open":1758,"high":1933,"low":1934,"close":1916,"change":86,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1916},"2025-09-17",19.695,19.01,1.8,1499000,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":542,"percent_change":1673,"volume":1943,"transactions":9,"vwap":1942},"2025-09-16",19.22,19.326,18.76,18.87,1090900,{"date":1945,"open":1914,"high":1929,"low":1946,"close":1749,"change":1041,"percent_change":1471,"volume":1947,"transactions":9,"vwap":1749},"2025-09-15",19.15,1470300,{"date":1949,"open":1950,"high":1951,"low":1774,"close":1952,"change":156,"percent_change":1241,"volume":1953,"transactions":9,"vwap":1952},"2025-09-12",19.6,19.701,19.28,1859900,{"date":1955,"open":1879,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-09-11",19.63,18.85,19.24,0.42,2.23,1104700,{"date":1963,"open":1791,"high":1946,"low":1964,"close":1965,"change":1389,"percent_change":1895,"volume":1966,"transactions":9,"vwap":1965},"2025-09-10",18.715,18.82,1021900,{"date":1968,"open":1969,"high":1941,"low":1970,"close":1971,"change":746,"percent_change":712,"volume":1972,"transactions":9,"vwap":1971},"2025-09-09",18.69,18.33,18.7,1033100,{"date":1974,"open":1868,"high":1789,"low":1975,"close":1742,"change":352,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1742},"2025-09-08",18.315,1.35,1328400,{"date":1979,"open":1980,"high":1981,"low":1386,"close":1982,"change":1895,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-09-05",18.11,18.61,18.56,3.57,1114600,{"date":1986,"open":1550,"high":1987,"low":1555,"close":1823,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1823},"2025-09-04",17.925,0.52,2.99,1277200,{"date":1992,"open":1513,"high":1531,"low":1346,"close":1555,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1555},"2025-09-03",-0.28,-1.58,1452000,{"date":1997,"open":1611,"high":1998,"low":1539,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-09-02",17.96,17.68,-0.53,-2.91,1729100,{"date":2004,"open":1970,"high":1970,"low":2005,"close":2006,"change":1613,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-08-29",17.98,18.21,0.61,1662000,{"date":2010,"open":1875,"high":1875,"low":2011,"close":1863,"change":787,"percent_change":1205,"volume":2012,"transactions":9,"vwap":1863},"2025-08-28",18.025,1267300,{"date":2014,"open":1736,"high":1788,"low":2015,"close":1428,"change":193,"percent_change":1707,"volume":2016,"transactions":9,"vwap":1428},"2025-08-27",18.00099945,1115400,{"date":2018,"open":2019,"high":2020,"low":1428,"close":2021,"change":193,"percent_change":1707,"volume":2022,"transactions":9,"vwap":2021},"2025-08-26",18.4,18.59,18.32,1869600,{"date":2024,"open":1379,"high":2025,"low":2026,"close":2027,"change":352,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-08-25",18.45,17.935,18.39,1.38,1354800,{"date":2031,"open":1414,"high":2027,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-08-22",17.135,18.14,0.98,5.71,1760200,{"date":2038,"open":2039,"high":1407,"low":1483,"close":1475,"change":541,"percent_change":684,"volume":2040,"transactions":9,"vwap":1475},"2025-08-21",17.12,1174500,{"date":2042,"open":1345,"high":1507,"low":1590,"close":1721,"change":221,"percent_change":374,"volume":2043,"transactions":9,"vwap":1721},"2025-08-20",1406000,{"date":2045,"open":1345,"high":2046,"low":2047,"close":1329,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1329},"2025-08-19",17.583,17.184,0.175,1.01,1153000,{"date":2052,"open":1686,"high":1521,"low":1625,"close":1435,"change":2053,"percent_change":1154,"volume":2054,"transactions":9,"vwap":1435},"2025-08-18",-0.045,993700,{"date":2056,"open":2057,"high":1464,"low":1002,"close":1346,"change":1041,"percent_change":1453,"volume":2058,"transactions":9,"vwap":1346},"2025-08-15",17.39,1216300,{"date":2060,"open":1592,"high":1330,"low":1625,"close":1421,"change":541,"percent_change":684,"volume":2061,"transactions":9,"vwap":1421},"2025-08-14",1821500,{"date":2063,"open":1501,"high":1452,"low":2064,"close":1329,"change":1027,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1329},"2025-08-13",16.805,4.12,1879800,{"date":2068,"open":2069,"high":2070,"low":2071,"close":993,"change":1571,"percent_change":949,"volume":2072,"transactions":9,"vwap":993},"2025-08-12",16.15,16.775,16.11,1455500,{"date":2074,"open":2075,"high":1654,"low":469,"close":988,"change":933,"percent_change":576,"volume":2076,"transactions":9,"vwap":988},"2025-08-11",16.19,1379500,{"date":2078,"open":1040,"high":2079,"low":702,"close":2080,"change":782,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-08-08",16.3,16.24,2.27,1234000,{"date":2084,"open":498,"high":2085,"low":2086,"close":1075,"change":787,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1075},"2025-08-07",16.2,15.755,-0.94,1293400,{"date":2090,"open":702,"high":645,"low":427,"close":1082,"change":1076,"percent_change":1070,"volume":2091,"transactions":9,"vwap":1082},"2025-08-06",1497800,{"date":2093,"open":674,"high":718,"low":2094,"close":980,"change":131,"percent_change":2095,"volume":2096,"transactions":9,"vwap":980},"2025-08-05",15.455,3.03,2146800,{"date":2098,"open":539,"high":2099,"low":528,"close":1310,"change":1070,"percent_change":726,"volume":2100,"transactions":9,"vwap":1310},"2025-08-04",15.505,1513500,{"date":2102,"open":2103,"high":429,"low":2104,"close":826,"change":541,"percent_change":542,"volume":2105,"transactions":9,"vwap":826},"2025-08-01",14.97,14.675,2062300,{"date":2107,"open":826,"high":508,"low":961,"close":528,"change":1012,"percent_change":2108,"volume":2109,"transactions":9,"vwap":528},"2025-07-31",1.81,2356100,{"date":2111,"open":420,"high":1310,"low":566,"close":557,"change":141,"percent_change":2112,"volume":2113,"transactions":9,"vwap":557},"2025-07-30",3.19,3515100,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-07-29",13.67,14.626,13.58,14.44,0.89,6.57,2903700,{"date":2124,"open":907,"high":899,"low":2125,"close":2126,"change":253,"percent_change":684,"volume":2127,"transactions":9,"vwap":2126},"2025-07-28",13.5,13.55,1604900,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":828,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-07-25",13.47,13.625,13.31,13.59,0.97,1077900,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":637,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-07-24",13.3,13.515,13.25,13.46,1.43,1346100,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":1402,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-07-23",13.19,13.315,13.12,13.27,1.3,909000,{"date":2153,"open":2154,"high":2155,"low":2156,"close":263,"change":333,"percent_change":2157,"volume":2158,"transactions":9,"vwap":263},"2025-07-22",12.87,13.15,12.8,2.75,1227100,{"date":2160,"open":24,"high":2161,"low":2162,"close":2163,"change":900,"percent_change":1983,"volume":2164,"transactions":9,"vwap":2163},"2025-07-21",12.86,12.525,12.75,2264200,{"date":2166,"open":2167,"high":2167,"low":212,"close":2168,"change":1041,"percent_change":1296,"volume":2169,"transactions":9,"vwap":2168},"2025-07-18",12.53,12.31,961100,{"date":2171,"open":210,"high":241,"low":2172,"close":2173,"change":1570,"percent_change":732,"volume":2174,"transactions":9,"vwap":2173},"2025-07-17",12.185,12.39,1075600,{"date":2176,"open":2177,"high":185,"low":2178,"close":2179,"change":878,"percent_change":93,"volume":2180,"transactions":9,"vwap":2179},"2025-07-16",12.22,12.06,12.29,897300,{"date":2182,"open":2183,"high":2184,"low":2185,"close":212,"change":1993,"percent_change":2186,"volume":2187,"transactions":9,"vwap":212},"2025-07-15",12.52,12.634,12.055,-2.24,1337400,{"date":2189,"open":192,"high":2190,"low":2191,"close":192,"change":629,"percent_change":934,"volume":2192,"transactions":9,"vwap":192},"2025-07-14",12.611,12.27,788300,{"date":2194,"open":192,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":78,"volume":2199,"transactions":9,"vwap":2197},"2025-07-11",12.625,12.36,12.565,-0.065,921700,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":352,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-07-10",12.42,12.755,12.395,12.63,2.02,951500,{"date":2209,"open":2196,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-07-09",12.4,12.07,12.38,0.15,1.23,1152900,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":584,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-07-08",12.45,12.555,12.215,12.23,-1.61,1098800,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":1041,"percent_change":1055,"volume":2230,"transactions":9,"vwap":2229},"2025-07-07",12.32,12.64,12.075,12.43,1232500,{"date":2232,"open":2233,"high":24,"low":2204,"close":2234,"change":1612,"percent_change":1119,"volume":2235,"transactions":9,"vwap":2234},"2025-07-03",12.5,12.51,465100,{"date":2237,"open":2179,"high":2238,"low":2221,"close":241,"change":637,"percent_change":2239,"volume":2240,"transactions":9,"vwap":241},"2025-07-02",12.54,1.54,995600,{"date":2242,"open":2243,"high":2238,"low":2244,"close":2245,"change":2213,"percent_change":2214,"volume":2246,"transactions":9,"vwap":2245},"2025-07-01",12.05,11.984,12.3,1465700,{"date":2248,"open":229,"high":2212,"low":2249,"close":2250,"change":1695,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-06-30",12.035,12.15,-1.54,1292800,{"date":2254,"open":2255,"high":2183,"low":2256,"close":2257,"change":840,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-06-27",12.09,11.97,12.34,2.32,3225400,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2178,"change":141,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2178},"2025-06-26",11.71,12.12,11.51,3.97,1071800,{"date":2268,"open":2269,"high":2269,"low":2270,"close":2271,"change":472,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-06-25",12.04,11.595,11.6,-3.65,1166700,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2269,"change":1012,"percent_change":1090,"volume":2279,"transactions":9,"vwap":2269},"2025-06-24",11.89,12.115,11.665,1739200,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2007,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-06-23",11.16,11.79,11.115,11.77,5.47,1594400,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2282,"change":933,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2282},"2025-06-20",11.35,11.42,11.15,-0.89,2402200,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":26,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-06-18",11.17,11.345,11.02,11.26,0.72,1517400,{"date":2304,"open":2291,"high":2305,"low":2306,"close":2307,"change":1254,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-06-17",11.54,11.14,11.18,-3.2,1199200,{"date":2311,"open":2312,"high":2313,"low":2291,"close":2314,"change":1402,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-06-16",11.46,11.75,11.55,1.49,786800,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":963,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-06-13",11.58,11.9,11.34,11.38,-4.13,853000,{"date":2326,"open":2327,"high":2328,"low":2327,"close":2329,"change":1613,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-06-12",11.63,11.945,11.87,0.94,720100,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":156,"percent_change":86,"volume":2338,"transactions":9,"vwap":2337},"2025-06-11",11.81,11.92,11.64,11.76,872200,{"date":2340,"open":2341,"high":2313,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-06-10",11.49,11.37,11.72,0.3,2.63,883300,{"date":2348,"open":2336,"high":2336,"low":2349,"close":2291,"change":909,"percent_change":879,"volume":2350,"transactions":9,"vwap":2291},"2025-06-09",11.33,899300,{"date":2352,"open":2290,"high":2353,"low":2354,"close":2290,"change":637,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2290},"2025-06-06",11.41,11.22,1.7,658200,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2282,"change":933,"percent_change":2293,"volume":2362,"transactions":9,"vwap":2282},"2025-06-05",11.19,11.325,11.055,978000,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2300,"change":94,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2300},"2025-06-04",11.01,11.32,10.89,1.99,797800,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":204,"percent_change":204,"volume":2376,"transactions":9,"vwap":2375},"2025-06-03",11.05,11.08,10.91,11.04,1126600,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2375,"change":293,"percent_change":1012,"volume":2382,"transactions":9,"vwap":2375},"2025-06-02",10.92,11.09,10.729,1012000,{"date":2384,"open":2379,"high":2385,"low":2386,"close":2365,"change":264,"percent_change":1672,"volume":2387,"transactions":9,"vwap":2365},"2025-05-30",11.105,10.855,1441100,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2375,"change":1241,"percent_change":1209,"volume":2393,"transactions":9,"vwap":2375},"2025-05-29",10.94,11.06,10.87,957700,{"date":2395,"open":2396,"high":2375,"low":2397,"close":2398,"change":1695,"percent_change":1673,"volume":2399,"transactions":9,"vwap":2398},"2025-05-28",10.98,10.785,10.83,997800,{"date":2401,"open":2402,"high":2375,"low":2403,"close":2299,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2299},"2025-05-27",10.64,10.54,0.54,5.15,1005400,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":1612,"percent_change":637,"volume":2413,"transactions":9,"vwap":2412},"2025-05-23",10.63,10.65,10.45,10.48,1066400,{"date":2415,"open":2416,"high":2417,"low":182,"close":2418,"change":1635,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-05-22",10.22,10.525,10.46,1.75,1326100,{"date":2422,"open":2359,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-05-21",11.23,10.26,10.28,-1.11,-9.75,3620300,{"date":2430,"open":2431,"high":2319,"low":2432,"close":2433,"change":584,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-05-20",11.5,11.335,11.39,-1.73,816700,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":25,"percent_change":878,"volume":2442,"transactions":9,"vwap":2441},"2025-05-19",11.56,11.67,11.312,11.59,752900,{"date":2444,"open":2262,"high":2285,"low":2445,"close":2319,"change":541,"percent_change":1248,"volume":2446,"transactions":9,"vwap":2319},"2025-05-16",11.555,952700,{"date":2448,"open":2449,"high":2450,"low":2264,"close":2327,"change":193,"percent_change":431,"volume":2451,"transactions":9,"vwap":2327},"2025-05-15",11.65,11.78,866500,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":116,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-05-14",11.62,11.91,11.2,11.7,-1.43,804800,{"date":2461,"open":2462,"high":2463,"low":2457,"close":2329,"change":541,"percent_change":322,"volume":2464,"transactions":9,"vwap":2329},"2025-05-13",12,12.13,842700,{"date":2466,"open":2467,"high":2468,"low":2457,"close":2335,"change":1566,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2335},"2025-05-12",11.73,11.98,6.24,930800,{"date":2472,"open":2366,"high":2473,"low":2292,"close":2354,"change":933,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2354},"2025-05-09",11.4,-0.88,960800,{"date":2477,"open":2372,"high":2291,"low":2372,"close":2366,"change":87,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2366},"2025-05-08",1.25,806700,{"date":2481,"open":2482,"high":2482,"low":2375,"close":2307,"change":87,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2307},"2025-05-07",11.47,1.27,1175600,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2375,"change":1041,"percent_change":72,"volume":2490,"transactions":9,"vwap":2375},"2025-05-06",10.95,11.1,10.7,1019800,{"date":2492,"open":2380,"high":2300,"low":2396,"close":2493,"change":794,"percent_change":711,"volume":2475,"transactions":9,"vwap":2493},"2025-05-05",11.12,{"date":2495,"open":2496,"high":2497,"low":2390,"close":2498,"change":86,"percent_change":901,"volume":2499,"transactions":9,"vwap":2498},"2025-05-02",11.03,11.3,11.13,1100900,{"date":2501,"open":2379,"high":2493,"low":2502,"close":2503,"change":584,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2503},"2025-05-01",10.77,10.79,-1.82,1256200,{"date":2507,"open":2508,"high":2375,"low":2509,"close":2510,"change":193,"percent_change":1485,"volume":2511,"transactions":9,"vwap":2510},"2025-04-30",10.71,10.23,10.99,1433800,{"date":2513,"open":2306,"high":2359,"low":2514,"close":2391,"change":811,"percent_change":1832,"volume":2515,"transactions":9,"vwap":2391},"2025-04-29",10.96,1406100,{"date":2517,"open":2292,"high":2518,"low":2396,"close":2359,"change":1076,"percent_change":2404,"volume":2519,"transactions":9,"vwap":2359},"2025-04-28",11.36,925000,{"date":2521,"open":2297,"high":2307,"low":2522,"close":2498,"change":193,"percent_change":1485,"volume":2523,"transactions":9,"vwap":2498},"2025-04-25",11.015,601100,{"date":186,"open":2525,"high":2366,"low":2526,"close":2456,"change":213,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2456},10.81,10.62,3.61,1406800]