[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NOMD":3,"homepage-market-summary":34,"stock-historical-NOMD":177},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"NOMD","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Nomad Foods Limited","NYSE",null,"Common Stock","Nomad Foods Ltd is a packaged foods company that is involved in the business of manufacturing and distributing branded frozen foods in Western Europe. The company manufactures and markets frozen food products such as fish, vegetables, poultry, Ice Cream, and ready meals like pizza. It sells its products through large grocery retailers under the brand Birds Eye in the United Kingdom and Ireland, Findus in Italy, France, Spain, and Iglo in Germany and other continental markets. The company operates through a single segment being Frozen. The majority of the revenue is generated from the United Kingdom.","7,752",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},6.1987,0.68,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},10.97,11,11.22,10.81,10.69,0.28,2.62,1943268.819095,14664,11.05,13.08,8.99,1702410.9963887928,48.4,2957,{"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":13,"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":13,"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":13},"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":13},"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":182,"period_low":30,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":19,"start_date":186,"end_date":5},20.29,1524840,556566560.093587,-43.28,"2025-04-24",[188,189,198,209,217,227,237,246,255,263,274,285,293,302,312,323,332,341,352,361,371,379,389,398,407,417,426,436,446,456,467,478,487,497,505,514,524,531,539,547,554,561,570,579,587,595,605,613,622,633,643,653,659,668,676,682,690,695,701,708,711,717,722,727,733,738,745,750,758,764,770,777,782,790,798,806,812,820,826,833,839,846,850,857,864,872,878,886,891,897,903,907,912,919,923,929,936,941,946,952,960,967,976,984,991,994,1001,1008,1016,1023,1030,1036,1042,1048,1052,1058,1063,1069,1076,1080,1084,1089,1093,1099,1103,1111,1117,1121,1125,1129,1135,1139,1143,1147,1151,1155,1160,1163,1167,1172,1177,1181,1184,1188,1193,1198,1203,1207,1212,1217,1223,1228,1232,1238,1244,1251,1258,1263,1269,1276,1280,1288,1296,1301,1305,1311,1315,1320,1324,1329,1334,1340,1346,1351,1358,1364,1368,1372,1377,1381,1385,1391,1394,1399,1404,1408,1412,1417,1421,1426,1431,1437,1441,1447,1451,1456,1461,1467,1473,1480,1483,1488,1493,1500,1504,1508,1514,1519,1523,1527,1533,1537,1541,1545,1548,1552,1556,1560,1564,1568,1573,1576,1579,1583,1586,1590,1594,1599,1603,1607,1613,1618,1623,1627,1632,1636,1639,1642,1645,1649,1652,1655,1659,1663,1667,1672,1676,1680,1684,1690,1694,1699,1704,1711,1717,1724,1730,1735,1740,1747,1751,1756,1763,1768,1774,1781,1787,1796,1802,1807,1812,1819,1827,1833,1840,1847,1853,1859,1867,1875,1881,1888,1894,1901,1908,1916,1922,1927,1933,1941,1946,1953,1961,1968,1975,1983,1990,1997,2005,2012,2017,2024,2030,2037,2043,2050,2056,2061,2068,2075,2082,2089,2095,2102,2109,2114,2119,2124,2127,2132,2139,2144,2149,2156,2160,2166,2171,2176,2182,2186,2189,2194,2199,2202,2207,2211,2215,2218,2222,2226,2230,2234,2238,2244,2250,2256,2262,2268,2274,2278,2283,2291,2298,2306,2313,2320,2327,2333,2339,2346,2352,2358,2366,2372,2379],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":190,"open":191,"high":192,"low":193,"close":23,"change":156,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",10.66,10.75,10.55,0.38,1057111.34979,10827,10.6837,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",10.83,10.96,10.54,10.65,-0.16,-1.48,1082501.611794,12636,10.6621,{"date":210,"open":211,"high":212,"low":211,"close":22,"change":50,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",10.25,10.93,4.65,2253717.037761,16502,10.6863,{"date":218,"open":219,"high":203,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",10.61,10.29,10.33,-0.18,-1.71,801088.907487,7162,10.3901,{"date":228,"open":229,"high":203,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",10.57,10.35,10.51,-0.15,-1.41,969952.220581,10631,10.4726,{"date":238,"open":239,"high":240,"low":241,"close":191,"change":242,"percent_change":24,"volume":243,"transactions":244,"vwap":245},"2026-09-28",10.6,10.79,10.475,0.03,864561.202029,7798,10.6247,{"date":247,"open":203,"high":203,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",10.485,10.63,-0.04,-0.37,1321391.746541,12589,10.5762,{"date":256,"open":257,"high":240,"low":258,"close":259,"change":250,"percent_change":251,"volume":260,"transactions":261,"vwap":262},"2026-09-24",10.77,10.56,10.67,1735314.772674,15044,10.6565,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",10.59,10.82,10.52,10.71,0.21,2,2085714.378686,19468,10.7237,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",10.68,10.7255,10.435,10.5,-0.1,-0.94,837390.212401,9538,10.5293,{"date":286,"open":191,"high":191,"low":287,"close":239,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",10.53,-0.06,-0.56,728090.183416,6604,10.5865,{"date":294,"open":268,"high":295,"low":296,"close":191,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",10.8,10.58,-0.08,-0.74,1433054.307306,13570,10.6891,{"date":303,"open":304,"high":305,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",11.1,11.135,10.74,-0.25,-2.27,1061542.17925,9206,10.861,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",10.91,11.07,10.905,10.99,0.07,0.64,518335.361062,6123,11.0016,{"date":324,"open":212,"high":201,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",10.78,10.92,-0.01,-0.09,1362167.243486,13169,10.8844,{"date":333,"open":334,"high":21,"low":335,"close":212,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",11.085,10.9,-0.05,-0.46,2749968.63885,18714,11.0921,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",11.18,11.19,10.945,10.98,-0.11,-0.99,986219.11564,9178,11.0007,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":328,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",11.28,11.02,11.09,-0.81,849815.064661,8411,11.1034,{"date":362,"open":363,"high":364,"low":365,"close":343,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",11.39,11.46,11.03,-0.28,-2.44,1954002.464959,14457,11.1762,{"date":372,"open":373,"high":374,"low":363,"close":364,"change":222,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",11.62,11.68,-1.55,1006566.582072,10326,11.4834,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":86,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",11.47,11.73,11.41,11.64,1.22,1102049.043525,9654,11.6223,{"date":390,"open":391,"high":374,"low":392,"close":393,"change":328,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",11.65,11.36,11.5,-0.78,1625763.366222,11310,11.4699,{"date":399,"open":400,"high":401,"low":402,"close":402,"change":297,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",11.74,11.94,11.59,-0.69,848799.665783,9281,11.7106,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":242,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",11.69,11.87,11.6,11.67,0.26,1293234.650513,11422,11.6765,{"date":418,"open":419,"high":420,"low":384,"close":384,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",11.78,11.9,-0.24,-2.02,1014863.891488,8021,11.7454,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":347,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",12.05,12.148,11.875,11.88,-0.92,783783.390976,7421,11.9585,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":204,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",12.41,12.45,11.985,11.99,-1.32,1556465.841417,14145,12.1045,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":413,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",11.95,12.285,11.86,12.15,2.19,1951214.223638,12313,12.0921,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",12.01,12.066,11.725,11.89,-0.21,-1.74,1356888.161682,10819,11.8739,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",12.18,12.56,12.06,12.1,0.29,2.46,2756085.068015,19763,12.296,{"date":479,"open":480,"high":441,"low":384,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",11.71,11.81,0.2,1.72,1570618.668292,13314,11.8409,{"date":488,"open":489,"high":490,"low":411,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",11.84,11.93,11.61,-0.33,-2.76,1063800.516286,9812,11.694,{"date":498,"open":402,"high":499,"low":393,"close":401,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",12.095,0.52,4.55,6527422.711744,20891,11.6818,{"date":506,"open":507,"high":373,"low":508,"close":509,"change":156,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",11.475,11.35,11.42,0.35,2327083.059013,13919,11.4943,{"date":515,"open":411,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",11.655,11.355,11.38,-0.35,-2.98,2680448.589251,19984,11.4333,{"date":525,"open":458,"high":458,"low":393,"close":382,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",-0.31,-2.57,1405083.3176,16738,11.7687,{"date":532,"open":212,"high":533,"low":212,"close":534,"change":319,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",12.12,12.04,5.61,3865682.872899,29797,11.7517,{"date":540,"open":21,"high":541,"low":542,"close":543,"change":242,"percent_change":413,"volume":544,"transactions":545,"vwap":546},"2026-08-12",11.66,11.15,11.4,3903198.813306,33850,11.4122,{"date":548,"open":393,"high":516,"low":508,"close":549,"change":366,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-11",11.37,-2.4,1654877.325123,14739,11.4569,{"date":555,"open":448,"high":448,"low":373,"close":391,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",-0.34,-2.84,1113906.434765,11068,11.7154,{"date":562,"open":563,"high":564,"low":565,"close":441,"change":269,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",11.75,12,11.7,1.78,745552.663179,10072,11.9318,{"date":571,"open":572,"high":573,"low":574,"close":419,"change":575,"percent_change":307,"volume":576,"transactions":577,"vwap":578},"2026-08-06",11.91,11.915,11.642,-0.03,688986.770157,8990,11.7854,{"date":580,"open":581,"high":582,"low":563,"close":481,"change":280,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-05",12.08,12.0865,-0.84,771332.932334,9262,11.806,{"date":588,"open":572,"high":564,"low":589,"close":572,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",11.872,-0.14,-1.16,1051642.30727,12006,11.941,{"date":596,"open":597,"high":598,"low":599,"close":428,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-03",12.09,12.2,11.975,0.15,1.26,885146.496802,10533,12.0419,{"date":606,"open":607,"high":608,"low":420,"close":420,"change":77,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-31",12.32,12.34,-4.11,1156743.79856,12116,12.0197,{"date":614,"open":615,"high":616,"low":617,"close":438,"change":366,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-30",12.54,12.55,12.26,-2.21,1209957.643615,12089,12.3929,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-29",12.14,12.79,11.98,12.69,0.5,4.1,2599024.683513,30469,12.6244,{"date":634,"open":635,"high":636,"low":458,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-28",12.07,12.365,12.19,0.27,2.27,2504699.751425,19152,12.2576,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":482,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-27",11.72,12.005,11.685,11.92,1.71,749475.984028,11478,11.9178,{"date":654,"open":409,"high":489,"low":391,"close":645,"change":318,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-24",0.6,1095882.832334,9465,11.7359,{"date":660,"open":563,"high":661,"low":662,"close":391,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-23",11.77,11.54,-0.2,-1.69,953512.149445,9560,11.6358,{"date":669,"open":534,"high":670,"low":671,"close":671,"change":242,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-22",12.21,11.85,0.25,1582284.479914,12597,11.961,{"date":677,"open":448,"high":451,"low":409,"close":678,"change":575,"percent_change":307,"volume":679,"transactions":680,"vwap":681},"2026-07-21",11.82,2514528.146812,12876,11.9161,{"date":683,"open":684,"high":573,"low":685,"close":671,"change":85,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-20",11.51,11.45,2.95,1643146.44312,13591,11.7797,{"date":691,"open":692,"high":410,"low":684,"close":684,"change":307,"percent_change":693,"volume":694,"transactions":9,"vwap":684},"2026-07-17",11.79,-2.13,1352400,{"date":696,"open":409,"high":697,"low":373,"close":698,"change":111,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-07-16",11.857,11.76,2.08,940900,{"date":702,"open":703,"high":400,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-15",11.44,11.52,0.02,0.17,948200,{"date":709,"open":393,"high":704,"low":543,"close":393,"change":705,"percent_change":706,"volume":710,"transactions":9,"vwap":393},"2026-07-14",1566700,{"date":712,"open":373,"high":382,"low":713,"close":714,"change":336,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-07-13",11.04,11.48,-0.43,1316700,{"date":718,"open":509,"high":373,"low":518,"close":719,"change":86,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-07-10",11.53,1.23,849700,{"date":723,"open":724,"high":364,"low":305,"close":363,"change":725,"percent_change":106,"volume":726,"transactions":9,"vwap":363},"2026-07-09",11.2,0.06,1236200,{"date":728,"open":364,"high":714,"low":729,"close":730,"change":297,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-07-08",11.25,11.33,-0.7,731300,{"date":734,"open":411,"high":373,"low":735,"close":383,"change":736,"percent_change":116,"volume":737,"transactions":9,"vwap":383},"2026-07-07",11.275,-0.02,1604600,{"date":739,"open":508,"high":740,"low":735,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-06",11.565,11.43,0.01,0.09,1734800,{"date":746,"open":730,"high":747,"low":729,"close":509,"change":706,"percent_change":748,"volume":749,"transactions":9,"vwap":509},"2026-07-02",11.505,1.51,1704300,{"date":751,"open":752,"high":753,"low":754,"close":729,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":729},"2026-07-01",11.08,11.387,11.0050001,0.3,2.74,1249000,{"date":759,"open":760,"high":760,"low":326,"close":761,"change":307,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-06-30",11.24,10.95,-2.23,1666800,{"date":765,"open":20,"high":766,"low":201,"close":724,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":724},"2026-06-29",11.27,0.08,0.72,1433400,{"date":771,"open":259,"high":343,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-26",10.625,11.12,0.56,5.3,3564000,{"date":778,"open":779,"high":268,"low":279,"close":258,"change":328,"percent_change":780,"volume":781,"transactions":9,"vwap":258},"2026-06-25",10.62,-0.85,684300,{"date":783,"open":784,"high":785,"low":786,"close":203,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":203},"2026-06-24",10.26,10.87,10.21,0.44,4.31,1831700,{"date":791,"open":792,"high":793,"low":794,"close":786,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":786},"2026-06-23",10.01,10.235,9.965,0.33,3.34,1252600,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":590,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-22",10.02,10.11,9.83,9.88,-1.4,1289200,{"date":807,"open":808,"high":809,"low":810,"close":800,"change":736,"percent_change":663,"volume":811,"transactions":9,"vwap":800},"2026-06-18",9.96,10.18,9.935,1336300,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":116,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-17",10.19,10.295,9.925,10.04,-1.67,1042100,{"date":821,"open":230,"high":822,"low":823,"close":786,"change":347,"percent_change":824,"volume":825,"transactions":9,"vwap":786},"2026-06-16",10.39,10.165,-1.07,1043400,{"date":827,"open":828,"high":829,"low":220,"close":830,"change":347,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-15",10.4,10.548,10.32,-1.05,1310300,{"date":834,"open":835,"high":193,"low":836,"close":837,"change":725,"percent_change":42,"volume":838,"transactions":9,"vwap":837},"2026-06-12",10.42,10.419,10.43,941800,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":725,"percent_change":42,"volume":845,"transactions":9,"vwap":844},"2026-06-11",10.31,10.425,10.245,10.37,858400,{"date":847,"open":841,"high":835,"low":211,"close":841,"change":767,"percent_change":848,"volume":849,"transactions":9,"vwap":841},"2026-06-10",0.78,856700,{"date":851,"open":852,"high":853,"low":852,"close":854,"change":755,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-09",9.94,10.28,10.23,3.02,937400,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":705,"percent_change":482,"volume":863,"transactions":9,"vwap":862},"2026-06-08",9.87,10.08,9.85,9.93,887200,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":706,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-05",9.82,9.99,9.78,9.91,1.75,886000,{"date":873,"open":874,"high":794,"low":875,"close":876,"change":736,"percent_change":663,"volume":877,"transactions":9,"vwap":876},"2026-06-04",9.875,9.705,9.74,1041200,{"date":879,"open":880,"high":881,"low":876,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-03",10,10.1,9.76,-0.32,-3.17,985800,{"date":887,"open":854,"high":854,"low":792,"close":860,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":860},"2026-06-02",-0.13,-1.27,1266700,{"date":892,"open":893,"high":894,"low":881,"close":786,"change":318,"percent_change":895,"volume":896,"transactions":9,"vwap":786},"2026-06-01",10.15,10.27,0.69,1007300,{"date":898,"open":801,"high":899,"low":881,"close":900,"change":742,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-05-29",10.345,10.14,0.1,1074900,{"date":904,"open":881,"high":830,"low":860,"close":905,"change":242,"percent_change":755,"volume":906,"transactions":9,"vwap":905},"2026-05-28",10.13,2957300,{"date":908,"open":853,"high":220,"low":909,"close":881,"change":347,"percent_change":910,"volume":911,"transactions":9,"vwap":881},"2026-05-27",10.07,-1.08,1688800,{"date":913,"open":914,"high":915,"low":916,"close":786,"change":288,"percent_change":917,"volume":918,"transactions":9,"vwap":786},"2026-05-26",10.3,10.38,10.185,-0.58,1113300,{"date":920,"open":801,"high":221,"low":909,"close":894,"change":86,"percent_change":921,"volume":922,"transactions":9,"vwap":894},"2026-05-22",1.38,885100,{"date":924,"open":894,"high":853,"low":925,"close":905,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":905},"2026-05-21",9.975,-0.29,-2.78,1492300,{"date":930,"open":211,"high":931,"low":932,"close":835,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":835},"2026-05-20",10.45,10.05,0.12,1.17,1507500,{"date":937,"open":279,"high":938,"low":784,"close":914,"change":725,"percent_change":939,"volume":940,"transactions":9,"vwap":914},"2026-05-19",10.538,0.59,1938000,{"date":942,"open":880,"high":211,"low":852,"close":943,"change":787,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-05-18",10.24,4.49,1702600,{"date":947,"open":802,"high":948,"low":949,"close":950,"change":742,"percent_change":901,"volume":951,"transactions":9,"vwap":950},"2026-05-15",9.86,9.73,9.8,1817400,{"date":953,"open":954,"high":955,"low":956,"close":955,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":955},"2026-05-14",9.38,9.79,9.36,0.7,7.7,2136300,{"date":961,"open":962,"high":962,"low":30,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-13",9.25,9.09,-0.12,-1.3,2297200,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-12",9.35,9.45,9.1,9.21,-0.27,-2.85,2882900,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":156,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-11",9.63,9.756,9.47,9.48,0.42,2318700,{"date":985,"open":905,"high":986,"low":987,"close":988,"change":731,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-08",10.36,9.42,9.44,-6.9,2481400,{"date":992,"open":986,"high":844,"low":861,"close":900,"change":705,"percent_change":482,"volume":993,"transactions":9,"vwap":900},"2026-05-07",2696000,{"date":995,"open":996,"high":814,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-06",9.4,10.12,0.83,8.93,3084500,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1005,"change":116,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-05",9.6,9.17,9.29,-1.8,2218700,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":288,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-04",9.5,9.605,9.32,9.46,-0.63,1472100,{"date":1017,"open":1018,"high":882,"low":1019,"close":1020,"change":663,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-01",9.75,9.385,9.52,-2.06,2442100,{"date":1024,"open":1025,"high":949,"low":1026,"close":1027,"change":600,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-04-30",9.55,9.545,9.72,1.57,888800,{"date":1031,"open":1027,"high":955,"low":1032,"close":1033,"change":204,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-04-29",9.56,9.57,-1.64,674600,{"date":1037,"open":1038,"high":955,"low":1039,"close":949,"change":933,"percent_change":1040,"volume":1041,"transactions":9,"vwap":949},"2026-04-28",9.71,9.65,1.25,829200,{"date":1043,"open":1044,"high":1027,"low":1010,"close":1045,"change":318,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-04-27",9.54,9.61,0.73,857300,{"date":1049,"open":1025,"high":1039,"low":1013,"close":1044,"change":1050,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1044},"2026-04-24",0,1394300,{"date":1053,"open":1045,"high":1054,"low":1055,"close":1044,"change":336,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1044},"2026-04-23",9.679,9.435,-0.52,951100,{"date":1059,"open":1027,"high":802,"low":1032,"close":1060,"change":964,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-04-22",9.59,-1.24,763500,{"date":1064,"open":1065,"high":1066,"low":1045,"close":1038,"change":156,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1038},"2026-04-21",9.66,9.795,0.41,819400,{"date":1070,"open":1038,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":71,"volume":1075,"transactions":9,"vwap":1073},"2026-04-20",9.725,9.62,9.67,-0.07,851900,{"date":1077,"open":1060,"high":1078,"low":1060,"close":876,"change":706,"percent_change":566,"volume":1079,"transactions":9,"vwap":876},"2026-04-17",9.815,1408600,{"date":1081,"open":1082,"high":1018,"low":1020,"close":1033,"change":327,"percent_change":280,"volume":1083,"transactions":9,"vwap":1033},"2026-04-16",9.58,978600,{"date":1085,"open":1020,"high":1082,"low":1086,"close":1082,"change":725,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1082},"2026-04-15",9.465,0.63,1208800,{"date":1090,"open":1091,"high":1018,"low":1010,"close":1020,"change":232,"percent_change":375,"volume":1092,"transactions":9,"vwap":1020},"2026-04-14",9.64,1038900,{"date":1094,"open":1095,"high":1095,"low":1003,"close":1073,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1073},"2026-04-13",9.81,-0.19,-1.93,1731700,{"date":1100,"open":800,"high":800,"low":1066,"close":948,"change":328,"percent_change":1101,"volume":1102,"transactions":9,"vwap":948},"2026-04-10",-0.9,690500,{"date":1104,"open":1105,"high":792,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-09",9.7,9.695,9.95,0.11,1.12,859700,{"date":1112,"open":861,"high":867,"low":1113,"close":1114,"change":725,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-04-08",9.765,9.84,0.61,1168600,{"date":1118,"open":802,"high":1119,"low":1105,"close":868,"change":1074,"percent_change":176,"volume":1120,"transactions":9,"vwap":868},"2026-04-07",9.9,715900,{"date":1122,"open":1060,"high":874,"low":1025,"close":861,"change":638,"percent_change":1123,"volume":1124,"transactions":9,"vwap":861},"2026-04-06",2.82,1303000,{"date":1126,"open":1127,"high":1045,"low":1013,"close":1082,"change":742,"percent_change":901,"volume":1128,"transactions":9,"vwap":1082},"2026-04-02",9.53,737900,{"date":1130,"open":1033,"high":1131,"low":1132,"close":1033,"change":250,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1033},"2026-04-01",9.69,9.515,-0.42,969600,{"date":1136,"open":955,"high":955,"low":1025,"close":1045,"change":964,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1045},"2026-03-31",-1.23,1092600,{"date":1140,"open":1013,"high":950,"low":1141,"close":949,"change":327,"percent_change":280,"volume":1142,"transactions":9,"vwap":949},"2026-03-30",9.43,1723400,{"date":1144,"open":1105,"high":1114,"low":1145,"close":876,"change":156,"percent_change":1067,"volume":1146,"transactions":9,"vwap":876},"2026-03-27",9.675,1806100,{"date":1148,"open":1010,"high":1105,"low":1010,"close":1105,"change":901,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1105},"2026-03-26",1.04,1267200,{"date":1152,"open":1018,"high":950,"low":1013,"close":1003,"change":280,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1003},"2026-03-25",-1.03,1135200,{"date":1156,"open":1157,"high":1158,"low":1131,"close":1105,"change":1074,"percent_change":71,"volume":1159,"transactions":9,"vwap":1105},"2026-03-24",9.77,9.89,1551500,{"date":1161,"open":803,"high":880,"low":882,"close":1157,"change":705,"percent_change":269,"volume":1162,"transactions":9,"vwap":1157},"2026-03-23",1241700,{"date":1164,"open":955,"high":1119,"low":1018,"close":1018,"change":280,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1018},"2026-03-20",-1.02,1503500,{"date":1168,"open":1027,"high":1169,"low":1038,"close":861,"change":1170,"percent_change":100,"volume":1171,"transactions":9,"vwap":861},"2026-03-19",10.025,0.05,1707000,{"date":1173,"open":861,"high":1174,"low":1175,"close":950,"change":663,"percent_change":1176,"volume":1047,"transactions":9,"vwap":950},"2026-03-18",9.92,9.775,-2,{"date":1178,"open":861,"high":1179,"low":802,"close":880,"change":111,"percent_change":474,"volume":1180,"transactions":9,"vwap":880},"2026-03-17",10.083,1659300,{"date":1182,"open":859,"high":808,"low":949,"close":882,"change":297,"percent_change":357,"volume":1183,"transactions":9,"vwap":882},"2026-03-16",1418000,{"date":1185,"open":1157,"high":880,"low":1018,"close":1114,"change":473,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1114},"2026-03-13",3.04,2000300,{"date":1189,"open":1190,"high":193,"low":1044,"close":1025,"change":357,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1025},"2026-03-12",10.34,-7.82,2374100,{"date":1194,"open":905,"high":828,"low":1195,"close":986,"change":482,"percent_change":1196,"volume":1197,"transactions":9,"vwap":986},"2026-03-11",10.045,1.97,2599100,{"date":1199,"open":1200,"high":1201,"low":852,"close":1200,"change":1050,"percent_change":1050,"volume":1202,"transactions":9,"vwap":1200},"2026-03-10",10.16,10.17,2015300,{"date":1204,"open":801,"high":809,"low":866,"close":1200,"change":280,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1200},"2026-03-09",-0.97,2448400,{"date":1208,"open":211,"high":1209,"low":817,"close":784,"change":1074,"percent_change":1210,"volume":1211,"transactions":9,"vwap":784},"2026-03-06",10.265,-0.68,1344900,{"date":1213,"open":830,"high":931,"low":1214,"close":221,"change":336,"percent_change":1215,"volume":1216,"transactions":9,"vwap":221},"2026-03-05",10.22,-0.48,1924000,{"date":1218,"open":1219,"high":1219,"low":1220,"close":915,"change":964,"percent_change":1221,"volume":1222,"transactions":9,"vwap":915},"2026-03-04",10.715,10.275,-1.14,2329200,{"date":1224,"open":268,"high":1225,"low":279,"close":279,"change":1096,"percent_change":1226,"volume":1227,"transactions":9,"vwap":279},"2026-03-03",10.955,-1.78,2361000,{"date":1229,"open":240,"high":785,"low":23,"close":23,"change":366,"percent_change":1230,"volume":1231,"transactions":9,"vwap":23},"2026-03-02",-2.55,2135900,{"date":1233,"open":729,"high":1234,"low":1235,"close":19,"change":926,"percent_change":1236,"volume":1237,"transactions":9,"vwap":19},"2026-02-27",11.3,10.875,-2.58,2974200,{"date":1239,"open":766,"high":508,"low":1240,"close":1241,"change":824,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-02-26",10.665,11.26,-8.68,8870700,{"date":1245,"open":1246,"high":1247,"low":533,"close":1248,"change":1014,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-02-25",12.95,12.96,12.33,-4.86,2893500,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1247,"change":156,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1247},"2026-02-24",12.93,13.03,12.865,0.31,1026100,{"date":1259,"open":1253,"high":1254,"low":1260,"close":1261,"change":964,"percent_change":432,"volume":1262,"transactions":9,"vwap":1261},"2026-02-23",12.835,12.92,767700,{"date":1264,"open":1265,"high":29,"low":1266,"close":1267,"change":1170,"percent_change":194,"volume":1268,"transactions":9,"vwap":1267},"2026-02-20",13,12.91,13.04,789100,{"date":1270,"open":1271,"high":1265,"low":1272,"close":1273,"change":787,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-02-19",12.8,12.63,12.99,3.51,1075500,{"date":1277,"open":627,"high":1278,"low":616,"close":616,"change":888,"percent_change":1153,"volume":1279,"transactions":9,"vwap":616},"2026-02-18",12.73,1352500,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":223,"volume":1287,"transactions":9,"vwap":1285},"2026-02-17",12.88,12.885,12.48,12.68,-0.22,1083100,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":933,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-02-13",12.75,12.94,12.705,12.9,0.94,1129200,{"date":1297,"open":1298,"high":1291,"low":1290,"close":1299,"change":280,"percent_change":394,"volume":1300,"transactions":9,"vwap":1299},"2026-02-12",12.89,12.78,1024900,{"date":1302,"open":1253,"high":1303,"low":1272,"close":1282,"change":347,"percent_change":780,"volume":1304,"transactions":9,"vwap":1282},"2026-02-11",12.935,1364100,{"date":1306,"open":1246,"high":1307,"low":1308,"close":1273,"change":242,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1273},"2026-02-10",13.075,12.886,0.23,1337000,{"date":1312,"open":1267,"high":1313,"low":1271,"close":1247,"change":725,"percent_change":131,"volume":1314,"transactions":9,"vwap":1247},"2026-02-09",13.06,1132000,{"date":1316,"open":1317,"high":1318,"low":1260,"close":1293,"change":156,"percent_change":1256,"volume":1319,"transactions":9,"vwap":1293},"2026-02-06",12.87,13.02,1319300,{"date":1321,"open":1265,"high":1267,"low":1322,"close":1323,"change":250,"percent_change":526,"volume":1310,"transactions":9,"vwap":1323},"2026-02-05",12.82,12.86,{"date":1325,"open":1299,"high":1265,"low":1326,"close":1293,"change":755,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1293},"2026-02-04",12.74,2.38,1762400,{"date":1330,"open":616,"high":625,"low":1331,"close":1332,"change":742,"percent_change":767,"volume":1333,"transactions":9,"vwap":1332},"2026-02-03",12.44,12.6,1803500,{"date":1335,"open":1290,"high":625,"low":1336,"close":1337,"change":347,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-02-02",12.545,12.59,-0.87,973900,{"date":1341,"open":1342,"high":1326,"low":1343,"close":1344,"change":600,"percent_change":121,"volume":1345,"transactions":9,"vwap":1344},"2026-01-30",12.61,12.5,12.7,1587800,{"date":1347,"open":1348,"high":1272,"low":1348,"close":616,"change":638,"percent_change":1349,"volume":1350,"transactions":9,"vwap":616},"2026-01-29",12.35,2.2,1879900,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1355,"change":421,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-01-28",12.43,12.62,12.28,-1.92,1293600,{"date":1359,"open":1360,"high":1332,"low":1360,"close":1361,"change":982,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-01-27",12.03,12.52,3.47,2039900,{"date":1365,"open":626,"high":533,"low":572,"close":472,"change":482,"percent_change":1366,"volume":1367,"transactions":9,"vwap":472},"2026-01-26",1.68,2081200,{"date":1369,"open":420,"high":1370,"low":692,"close":420,"change":725,"percent_change":100,"volume":1371,"transactions":9,"vwap":420},"2026-01-23",11.925,864300,{"date":1373,"open":1374,"high":626,"low":1375,"close":489,"change":736,"percent_change":116,"volume":1376,"transactions":9,"vwap":489},"2026-01-22",11.83,11.8,1260400,{"date":1378,"open":572,"high":626,"low":563,"close":450,"change":328,"percent_change":1379,"volume":1380,"transactions":9,"vwap":450},"2026-01-21",-0.75,1796700,{"date":1382,"open":412,"high":564,"low":402,"close":448,"change":755,"percent_change":1383,"volume":1384,"transactions":9,"vwap":448},"2026-01-20",2.58,1826800,{"date":1386,"open":420,"high":420,"low":1387,"close":391,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":391},"2026-01-16",11.57,-0.26,-2.18,2498200,{"date":1392,"open":490,"high":534,"low":480,"close":572,"change":725,"percent_change":100,"volume":1393,"transactions":9,"vwap":572},"2026-01-15",3425600,{"date":1395,"open":1396,"high":533,"low":692,"close":671,"change":1074,"percent_change":1397,"volume":1398,"transactions":9,"vwap":671},"2026-01-14",11.97,-0.59,2438900,{"date":1400,"open":1401,"high":597,"low":420,"close":648,"change":964,"percent_change":1402,"volume":1403,"transactions":9,"vwap":648},"2026-01-13",12.02,-1,1346800,{"date":1405,"open":581,"high":1406,"low":448,"close":534,"change":1050,"percent_change":1050,"volume":1407,"transactions":9,"vwap":534},"2026-01-12",12.192,1302800,{"date":1409,"open":581,"high":1410,"low":1374,"close":534,"change":242,"percent_change":672,"volume":1411,"transactions":9,"vwap":534},"2026-01-09",12.113,1299100,{"date":1413,"open":411,"high":1414,"low":684,"close":458,"change":85,"percent_change":1415,"volume":1416,"transactions":9,"vwap":458},"2026-01-08",12.145,2.91,6551800,{"date":1418,"open":1360,"high":1360,"low":384,"close":412,"change":926,"percent_change":1419,"volume":1420,"transactions":9,"vwap":412},"2026-01-07",-2.42,5053700,{"date":1422,"open":441,"high":635,"low":1423,"close":1424,"change":336,"percent_change":1133,"volume":1425,"transactions":9,"vwap":1424},"2026-01-06",11.865,11.96,3056200,{"date":1427,"open":472,"high":1428,"low":1429,"close":458,"change":232,"percent_change":1137,"volume":1430,"transactions":9,"vwap":458},"2026-01-05",12.165,11.954,1148300,{"date":1432,"open":1361,"high":1361,"low":1433,"close":1434,"change":519,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-01-02",12.13,12.16,-2.8,1145000,{"date":1438,"open":1439,"high":470,"low":439,"close":1439,"change":736,"percent_change":204,"volume":1440,"transactions":9,"vwap":1439},"2025-12-31",12.51,1023600,{"date":1442,"open":1443,"high":1285,"low":439,"close":1444,"change":156,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2025-12-30",12.49,12.53,0.32,1260100,{"date":1448,"open":1353,"high":1444,"low":1449,"close":1443,"change":156,"percent_change":1445,"volume":1450,"transactions":9,"vwap":1443},"2025-12-29",12.42,1366800,{"date":1452,"open":1343,"high":1453,"low":1454,"close":439,"change":250,"percent_change":883,"volume":1455,"transactions":9,"vwap":439},"2025-12-26",12.554,12.385,1133200,{"date":1457,"open":1337,"high":1458,"low":1459,"close":1443,"change":347,"percent_change":1338,"volume":1460,"transactions":9,"vwap":1443},"2025-12-24",12.66,12.36,814600,{"date":1462,"open":1337,"high":1463,"low":1464,"close":1332,"change":705,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1332},"2025-12-23",12.71,12.37,0.16,1076400,{"date":1468,"open":1458,"high":1298,"low":1469,"close":1470,"change":1471,"percent_change":1006,"volume":1472,"transactions":9,"vwap":1470},"2025-12-22",12.57,12.58,-0.23,1322600,{"date":1474,"open":1261,"high":1475,"low":1476,"close":1477,"change":297,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2025-12-19",12.925,12.72,12.81,-0.62,1977500,{"date":1481,"open":1344,"high":1246,"low":1344,"close":1298,"change":933,"percent_change":1294,"volume":1482,"transactions":9,"vwap":1298},"2025-12-18",1524900,{"date":1484,"open":1469,"high":1485,"low":1469,"close":1486,"change":93,"percent_change":870,"volume":1487,"transactions":9,"vwap":1486},"2025-12-17",12.915,12.77,2355900,{"date":1489,"open":1331,"high":1344,"low":1490,"close":616,"change":600,"percent_change":1491,"volume":1492,"transactions":9,"vwap":616},"2025-12-16",12.375,1.21,1404000,{"date":1494,"open":1449,"high":1495,"low":1496,"close":1497,"change":1170,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2025-12-15",12.495,12.22,12.4,0.4,1628200,{"date":1501,"open":1444,"high":1502,"low":608,"close":1348,"change":328,"percent_change":71,"volume":1503,"transactions":9,"vwap":1348},"2025-12-12",12.631,2832900,{"date":1505,"open":1331,"high":1463,"low":1497,"close":1331,"change":901,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1331},"2025-12-11",0.81,2445800,{"date":1509,"open":1510,"high":1511,"low":533,"close":608,"change":269,"percent_change":1512,"volume":1513,"transactions":9,"vwap":608},"2025-12-10",12.17,12.415,1.73,1654400,{"date":1515,"open":564,"high":1516,"low":564,"close":1433,"change":1465,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1433},"2025-12-09",12.215,1.34,1950500,{"date":1520,"open":1424,"high":533,"low":1374,"close":1396,"change":288,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1396},"2025-12-08",-0.5,2180400,{"date":1524,"open":581,"high":451,"low":448,"close":1360,"change":336,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1360},"2025-12-05",-0.41,1497700,{"date":1528,"open":1529,"high":1530,"low":581,"close":581,"change":888,"percent_change":1531,"volume":1532,"transactions":9,"vwap":581},"2025-12-04",12.29,12.315,-1.06,899800,{"date":1534,"open":1535,"high":439,"low":637,"close":670,"change":736,"percent_change":204,"volume":1536,"transactions":9,"vwap":670},"2025-12-03",12.23,1599300,{"date":1538,"open":1539,"high":1539,"low":471,"close":1535,"change":575,"percent_change":421,"volume":1540,"transactions":9,"vwap":1535},"2025-12-02",12.25,1720400,{"date":1542,"open":637,"high":617,"low":1543,"close":617,"change":242,"percent_change":672,"volume":1544,"transactions":9,"vwap":617},"2025-12-01",12.065,1800800,{"date":1546,"open":469,"high":1539,"low":624,"close":1535,"change":725,"percent_change":57,"volume":1547,"transactions":9,"vwap":1535},"2025-11-28",692900,{"date":1549,"open":581,"high":598,"low":564,"close":1510,"change":767,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1510},"2025-11-26",0.66,1434200,{"date":1553,"open":1434,"high":1554,"low":471,"close":597,"change":725,"percent_change":628,"volume":1555,"transactions":9,"vwap":597},"2025-11-25",12.245,1446900,{"date":1557,"open":451,"high":451,"low":1424,"close":1360,"change":204,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1360},"2025-11-24",-1.31,2297400,{"date":1561,"open":1539,"high":1562,"low":451,"close":637,"change":242,"percent_change":672,"volume":1563,"transactions":9,"vwap":637},"2025-11-21",12.38,1402000,{"date":1565,"open":597,"high":1566,"low":597,"close":1434,"change":742,"percent_change":767,"volume":1567,"transactions":9,"vwap":1434},"2025-11-20",12.265,1878800,{"date":1569,"open":1570,"high":1571,"low":597,"close":451,"change":767,"percent_change":1550,"volume":1572,"transactions":9,"vwap":451},"2025-11-19",12.11,12.288,3292300,{"date":1574,"open":471,"high":472,"low":678,"close":635,"change":1050,"percent_change":1050,"volume":1575,"transactions":9,"vwap":635},"2025-11-18",2137100,{"date":1577,"open":472,"high":1496,"low":599,"close":635,"change":888,"percent_change":824,"volume":1578,"transactions":9,"vwap":635},"2025-11-17",2360400,{"date":1580,"open":598,"high":1581,"low":471,"close":598,"change":742,"percent_change":767,"volume":1582,"transactions":9,"vwap":598},"2025-11-14",12.289,1569900,{"date":1584,"open":597,"high":1511,"low":597,"close":637,"change":725,"percent_change":57,"volume":1585,"transactions":9,"vwap":637},"2025-11-13",1964700,{"date":1587,"open":648,"high":1433,"low":648,"close":1433,"change":1588,"percent_change":748,"volume":1589,"transactions":9,"vwap":1433},"2025-11-12",0.18,1717100,{"date":1591,"open":1401,"high":534,"low":1592,"close":448,"change":725,"percent_change":628,"volume":1593,"transactions":9,"vwap":448},"2025-11-11",11.805,1323100,{"date":1595,"open":597,"high":1596,"low":678,"close":461,"change":1471,"percent_change":1597,"volume":1598,"transactions":9,"vwap":461},"2025-11-10",12.195,-1.9,2458900,{"date":1600,"open":635,"high":1348,"low":648,"close":533,"change":743,"percent_change":1601,"volume":1602,"transactions":9,"vwap":533},"2025-11-07",0.75,3735000,{"date":1604,"open":563,"high":1516,"low":391,"close":1360,"change":16,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1360},"2025-11-06",5.99,3861400,{"date":1608,"open":1609,"high":392,"low":1610,"close":508,"change":482,"percent_change":1611,"volume":1612,"transactions":9,"vwap":508},"2025-11-05",11.17,11.121,1.79,2661600,{"date":1614,"open":1615,"high":760,"low":713,"close":542,"change":336,"percent_change":1616,"volume":1617,"transactions":9,"vwap":542},"2025-11-04",11.14,-0.45,1695900,{"date":1619,"open":724,"high":1234,"low":1620,"close":724,"change":280,"percent_change":1621,"volume":1622,"transactions":9,"vwap":724},"2025-11-03",11.075,-0.88,1828300,{"date":1624,"open":354,"high":1625,"low":304,"close":1234,"change":327,"percent_change":328,"volume":1626,"transactions":9,"vwap":1234},"2025-10-31",11.32,2459500,{"date":1628,"open":685,"high":747,"low":1629,"close":1630,"change":964,"percent_change":831,"volume":1631,"transactions":9,"vwap":1630},"2025-10-30",11.305,11.31,1983900,{"date":1633,"open":373,"high":412,"low":392,"close":741,"change":883,"percent_change":1634,"volume":1635,"transactions":9,"vwap":741},"2025-10-29",-2.72,2296900,{"date":1637,"open":1375,"high":1370,"low":384,"close":563,"change":280,"percent_change":583,"volume":1638,"transactions":9,"vwap":563},"2025-10-28",2026600,{"date":1640,"open":450,"high":471,"low":692,"close":671,"change":705,"percent_change":706,"volume":1641,"transactions":9,"vwap":671},"2025-10-27",1804400,{"date":1643,"open":461,"high":490,"low":481,"close":1374,"change":336,"percent_change":1133,"volume":1644,"transactions":9,"vwap":1374},"2025-10-24",1660100,{"date":1646,"open":1433,"high":1535,"low":1374,"close":431,"change":421,"percent_change":1647,"volume":1648,"transactions":9,"vwap":431},"2025-10-23",-1.98,2633700,{"date":1650,"open":597,"high":1554,"low":490,"close":533,"change":743,"percent_change":1601,"volume":1651,"transactions":9,"vwap":533},"2025-10-22",1732700,{"date":1653,"open":635,"high":1433,"low":564,"close":1360,"change":1050,"percent_change":1050,"volume":1654,"transactions":9,"vwap":1360},"2025-10-21",1763700,{"date":1656,"open":1539,"high":1657,"low":572,"close":1360,"change":1096,"percent_change":375,"volume":1658,"transactions":9,"vwap":1360},"2025-10-20",12.349,1429000,{"date":1660,"open":624,"high":1539,"low":471,"close":1496,"change":600,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1496},"2025-10-17",1.24,1802600,{"date":1664,"open":1401,"high":608,"low":564,"close":635,"change":1108,"percent_change":1665,"volume":1666,"transactions":9,"vwap":635},"2025-10-16",0.92,2340600,{"date":1668,"open":1348,"high":1669,"low":450,"close":1424,"change":337,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1424},"2025-10-15",12.46,-3.7,2651400,{"date":1673,"open":471,"high":1353,"low":1401,"close":1449,"change":473,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1449},"2025-10-14",2.39,2829500,{"date":1677,"open":1678,"high":1348,"low":401,"close":1433,"change":327,"percent_change":297,"volume":1679,"transactions":9,"vwap":1433},"2025-10-13",12.27,2740200,{"date":1681,"open":1343,"high":1682,"low":1570,"close":624,"change":519,"percent_change":1435,"volume":1683,"transactions":9,"vwap":624},"2025-10-10",12.553,2510200,{"date":1685,"open":1486,"high":1686,"low":1687,"close":1443,"change":1388,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1443},"2025-10-09",12.794,12.425,-2.04,1513600,{"date":1691,"open":1299,"high":1271,"low":1692,"close":1290,"change":725,"percent_change":131,"volume":1693,"transactions":9,"vwap":1290},"2025-10-08",12.555,2721400,{"date":1695,"open":1322,"high":1696,"low":1697,"close":627,"change":297,"percent_change":1014,"volume":1698,"transactions":9,"vwap":627},"2025-10-07",12.85,12.575,6208400,{"date":1700,"open":1701,"high":1702,"low":1458,"close":1486,"change":883,"percent_change":367,"volume":1703,"transactions":9,"vwap":1486},"2025-10-06",13.15,13.18,2443100,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":590,"percent_change":1531,"volume":1710,"transactions":9,"vwap":1709},"2025-10-03",13.27,13.36,13.07,13.09,904200,{"date":1712,"open":1702,"high":1713,"low":1714,"close":1715,"change":590,"percent_change":831,"volume":1716,"transactions":9,"vwap":1715},"2025-10-02",13.34,13.065,13.23,1694200,{"date":1718,"open":1702,"high":1719,"low":1720,"close":1721,"change":93,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-10-01",13.48,13.16,13.37,1.67,1493500,{"date":1725,"open":1726,"high":1727,"low":1283,"close":1701,"change":1588,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1701},"2025-09-30",12.98,13.185,1.39,1429900,{"date":1731,"open":1313,"high":1307,"low":1253,"close":1732,"change":336,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-09-29",12.97,-0.38,1030300,{"date":1736,"open":1253,"high":1737,"low":1261,"close":1318,"change":1108,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1318},"2025-09-26",13.127,0.85,1060500,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1266,"change":926,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1266},"2025-09-25",13.2,13.28,12.895,-2.2,1101700,{"date":1748,"open":1701,"high":1749,"low":1708,"close":1742,"change":933,"percent_change":1665,"volume":1750,"transactions":9,"vwap":1742},"2025-09-24",13.375,1106900,{"date":1752,"open":1753,"high":1754,"low":1708,"close":29,"change":590,"percent_change":1531,"volume":1755,"transactions":9,"vwap":29},"2025-09-23",13.31,13.4,1929100,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":590,"percent_change":831,"volume":1762,"transactions":9,"vwap":1761},"2025-09-22",13.41,13.55,13.14,13.22,1315900,{"date":1764,"open":1765,"high":1766,"low":1753,"close":1707,"change":526,"percent_change":308,"volume":1767,"transactions":9,"vwap":1707},"2025-09-19",13.75,13.79,1384000,{"date":1769,"open":1770,"high":1765,"low":1771,"close":1772,"change":743,"percent_change":1550,"volume":1773,"transactions":9,"vwap":1772},"2025-09-18",13.53,13.49,13.67,1007000,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":222,"percent_change":1558,"volume":1780,"transactions":9,"vwap":1779},"2025-09-17",13.72,13.938,13.51,13.58,1861400,{"date":1782,"open":1783,"high":1784,"low":1779,"close":1785,"change":901,"percent_change":1046,"volume":1786,"transactions":9,"vwap":1785},"2025-09-16",13.7,13.82,13.76,1277300,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-09-15",14.15,14.17,13.655,13.66,-0.47,-3.33,989500,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1800,"change":280,"percent_change":731,"volume":1801,"transactions":9,"vwap":1800},"2025-09-12",14.23,14.01,14.13,2664800,{"date":1803,"open":1790,"high":1804,"low":1805,"close":1798,"change":933,"percent_change":1738,"volume":1806,"transactions":9,"vwap":1798},"2025-09-11",14.33,14.05,3568100,{"date":1808,"open":1809,"high":1798,"low":1810,"close":1809,"change":250,"percent_change":366,"volume":1811,"transactions":9,"vwap":1809},"2025-09-10",14.11,13.96,4722700,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1789,"change":1733,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1789},"2025-09-09",14.48,14.64,14,-2.62,2912900,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":222,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-09-08",14.71,14.76,14.49,14.53,-1.22,1139400,{"date":1828,"open":76,"high":1829,"low":1830,"close":1821,"change":1471,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1821},"2025-09-05",15.27,14.456,-1.54,4137400,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1837,"change":1525,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-09-04",15.42,14.885,14.94,-2.67,998200,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":575,"percent_change":663,"volume":1846,"transactions":9,"vwap":1845},"2025-09-03",15.36,15.49,15.28,15.35,547700,{"date":1848,"open":1843,"high":1849,"low":1850,"close":1851,"change":204,"percent_change":1153,"volume":1852,"transactions":9,"vwap":1851},"2025-09-02",15.58,15.265,15.38,388100,{"date":1854,"open":1835,"high":1855,"low":1851,"close":1856,"change":600,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-08-29",15.57,15.54,0.97,564500,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":116,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-08-28",15.55,15.6,15.3,15.39,-1.09,724800,{"date":1868,"open":1869,"high":1855,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-08-27",15.43,15.26,15.56,0.13,0.84,412300,{"date":1876,"open":1862,"high":1877,"low":1878,"close":1869,"change":973,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1869},"2025-08-26",15.73,15.41,-1.72,1425600,{"date":1882,"open":1883,"high":1884,"low":1864,"close":1885,"change":1108,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-08-25",15.51,15.91,15.7,0.71,791300,{"date":1889,"open":1861,"high":1890,"low":1891,"close":1892,"change":933,"percent_change":848,"volume":1893,"transactions":9,"vwap":1892},"2025-08-22",15.75,15.53,15.59,905100,{"date":1895,"open":1896,"high":1843,"low":1897,"close":1898,"change":982,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-08-21",15,14.97,15.47,2.79,577900,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":742,"percent_change":318,"volume":1907,"transactions":9,"vwap":1906},"2025-08-20",15.14,15.215,14.98,15.05,1217600,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":755,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-08-19",14.88,15.218,14.855,15.04,2.04,1078700,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1920,"change":526,"percent_change":1021,"volume":1921,"transactions":9,"vwap":1920},"2025-08-18",15.2,15.23,14.74,558300,{"date":1923,"open":76,"high":1924,"low":1925,"close":1906,"change":156,"percent_change":638,"volume":1926,"transactions":9,"vwap":1906},"2025-08-15",15.06,14.72,1011400,{"date":1928,"open":1870,"high":1829,"low":1929,"close":76,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":76},"2025-08-14",14.91,-0.39,-2.53,1522400,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1588,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-08-13",15.22,15.485,15.1,15.4,1.18,939500,{"date":1942,"open":1835,"high":1943,"low":1944,"close":1935,"change":888,"percent_change":780,"volume":1945,"transactions":9,"vwap":1935},"2025-08-12",15.46,15.21,950300,{"date":1947,"open":1948,"high":1949,"low":1863,"close":1845,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1845},"2025-08-11",16.040001,16.19,-0.8,-4.95,648300,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-08-08",15.77,16.29,16.15,0.37,2.34,1005700,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1964,"change":628,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-08-07",15.37,15.78,14.87,3.27,4568500,{"date":1969,"open":1970,"high":1971,"low":1904,"close":1844,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1844},"2025-08-06",16.09,16.25,-1.43,-8.56,3567900,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1525,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-08-05",17.18,17.295,16.69,16.71,-2.39,2645500,{"date":1984,"open":1985,"high":1986,"low":1985,"close":1987,"change":600,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-08-04",16.97,17.17,17.12,0.88,414500,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1985,"change":1872,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1985},"2025-08-01",16.9,17.09,16.875,0.77,435400,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":1056,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-07-31",17.2,17.21,16.8,16.84,-3,743400,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":888,"percent_change":298,"volume":2011,"transactions":9,"vwap":2010},"2025-07-30",17.66,17.71,17.34,17.36,431100,{"date":2013,"open":2014,"high":2007,"low":2014,"close":2015,"change":318,"percent_change":1498,"volume":2016,"transactions":9,"vwap":2015},"2025-07-29",17.37,17.49,796200,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2021,"change":289,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-07-28",17.79,17.85,17.42,-3.11,415000,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2026,"change":250,"percent_change":1286,"volume":2029,"transactions":9,"vwap":2026},"2025-07-25",17.98,18.049999,17.765,552000,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":204,"percent_change":1621,"volume":2036,"transactions":9,"vwap":2035},"2025-07-24",18.2,18.215,17.95,18.02,410300,{"date":2038,"open":2039,"high":2040,"low":2039,"close":2041,"change":638,"percent_change":748,"volume":2042,"transactions":9,"vwap":2041},"2025-07-23",18.030001,18.33,18.18,444400,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2047,"change":57,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-07-22",17.43,17.925,17.91,2.81,803200,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2021,"change":327,"percent_change":288,"volume":2055,"transactions":9,"vwap":2021},"2025-07-21",17.54,17.61,17.385,475200,{"date":2057,"open":2053,"high":2058,"low":2021,"close":2045,"change":204,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2045},"2025-07-18",17.68,-0.91,350300,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":742,"percent_change":725,"volume":2067,"transactions":9,"vwap":2066},"2025-07-17",17.52,17.75,17.44,17.59,579500,{"date":2069,"open":2070,"high":2053,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-07-16",17.049999,17.58,0.57,3.35,596200,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2079,"change":883,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-07-15",17.22,17.365,17.01,-1.85,1787200,{"date":2083,"open":2065,"high":2084,"low":2085,"close":2086,"change":1286,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-07-14",17.47,17.1,17.33,-1.25,567100,{"date":2090,"open":2091,"high":2092,"low":1993,"close":2093,"change":706,"percent_change":2094,"volume":1268,"transactions":9,"vwap":2093},"2025-07-11",17.3,17.69,17.55,0.98,{"date":2096,"open":2097,"high":2045,"low":2098,"close":2099,"change":638,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-07-10",17.07,16.89,17.38,1.58,428800,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":280,"percent_change":917,"volume":2108,"transactions":9,"vwap":2107},"2025-07-09",17.25,17.27,16.93,17.11,413900,{"date":2110,"open":2111,"high":2112,"low":2079,"close":2000,"change":1108,"percent_change":319,"volume":2113,"transactions":9,"vwap":2000},"2025-07-08",17.040001,17.29,573600,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2085,"change":663,"percent_change":591,"volume":2118,"transactions":9,"vwap":2085},"2025-07-07",17.31,17.059999,590900,{"date":2120,"open":2121,"high":2015,"low":2122,"close":2091,"change":250,"percent_change":1471,"volume":2123,"transactions":9,"vwap":2091},"2025-07-03",17.41,17.24,450200,{"date":2125,"open":2122,"high":2065,"low":1977,"close":2009,"change":336,"percent_change":926,"volume":2126,"transactions":9,"vwap":2009},"2025-07-02",664600,{"date":2128,"open":2111,"high":2063,"low":2079,"close":2129,"change":1498,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-07-01",17.39,2.35,2674200,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":288,"percent_change":519,"volume":2138,"transactions":9,"vwap":2137},"2025-06-30",16.92,17.08,16.86,16.99,666600,{"date":2140,"open":2141,"high":2000,"low":2142,"close":2070,"change":280,"percent_change":917,"volume":2143,"transactions":9,"vwap":2070},"2025-06-27",17.16,17.02,609500,{"date":2145,"open":2137,"high":2146,"low":2134,"close":2146,"change":413,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-06-26",17.15,1.54,543900,{"date":2150,"open":1986,"high":2151,"low":2152,"close":2098,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2098},"2025-06-25",17.35,16.88,-0.4,-2.31,1178200,{"date":2157,"open":2086,"high":2099,"low":2158,"close":2112,"change":575,"percent_change":116,"volume":2159,"transactions":9,"vwap":2112},"2025-06-24",17.155,1696700,{"date":2161,"open":2085,"high":2009,"low":2162,"close":2163,"change":24,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-06-23",17,17.32,1.64,678500,{"date":2167,"open":2105,"high":2168,"low":2079,"close":2111,"change":347,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2111},"2025-06-20",17.439,-0.64,727300,{"date":2172,"open":2173,"high":2104,"low":2174,"close":2146,"change":482,"percent_change":1939,"volume":2175,"transactions":9,"vwap":2146},"2025-06-18",17.030001,16.975,825400,{"date":2177,"open":2111,"high":1993,"low":2178,"close":2179,"change":1286,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-06-17",16.85,16.95,-1.28,840700,{"date":2183,"open":2104,"high":2151,"low":2184,"close":1986,"change":318,"percent_change":1067,"volume":2185,"transactions":9,"vwap":1986},"2025-06-16",16.87,888300,{"date":2187,"open":2129,"high":2066,"low":2085,"close":2085,"change":337,"percent_change":1817,"volume":2188,"transactions":9,"vwap":2085},"2025-06-13",960300,{"date":2190,"open":2065,"high":2191,"low":2091,"close":2192,"change":1872,"percent_change":1601,"volume":2193,"transactions":9,"vwap":2192},"2025-06-12",17.63,17.56,722200,{"date":2195,"open":2021,"high":2196,"low":2197,"close":2045,"change":743,"percent_change":500,"volume":2198,"transactions":9,"vwap":2045},"2025-06-11",17.51,17.4,687100,{"date":2200,"open":2197,"high":2063,"low":2105,"close":2009,"change":250,"percent_change":1471,"volume":2201,"transactions":9,"vwap":2009},"2025-06-10",940600,{"date":2203,"open":2204,"high":2099,"low":2205,"close":2099,"change":85,"percent_change":270,"volume":2206,"transactions":9,"vwap":2099},"2025-06-09",16.96,16.82,1231700,{"date":2208,"open":2137,"high":2209,"low":1985,"close":2111,"change":1170,"percent_change":473,"volume":2210,"transactions":9,"vwap":2111},"2025-06-06",17.115,354800,{"date":2212,"open":2079,"high":2213,"low":2001,"close":2137,"change":280,"percent_change":1397,"volume":2214,"transactions":9,"vwap":2137},"2025-06-05",17.096001,634900,{"date":2216,"open":2105,"high":2163,"low":2070,"close":1993,"change":347,"percent_change":2169,"volume":2217,"transactions":9,"vwap":1993},"2025-06-04",664700,{"date":2219,"open":2122,"high":2086,"low":2135,"close":1999,"change":232,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1999},"2025-06-03",-0.86,944700,{"date":2223,"open":2224,"high":2224,"low":1986,"close":2151,"change":232,"percent_change":2220,"volume":2225,"transactions":9,"vwap":2151},"2025-06-02",17.48,745600,{"date":2227,"open":2021,"high":2066,"low":2099,"close":2228,"change":705,"percent_change":1108,"volume":2229,"transactions":9,"vwap":2228},"2025-05-30",17.5,646900,{"date":2231,"open":2091,"high":2224,"low":2232,"close":2224,"change":1588,"percent_change":1149,"volume":2233,"transactions":9,"vwap":2224},"2025-05-29",17.19,589500,{"date":2235,"open":2196,"high":2236,"low":2237,"close":2091,"change":663,"percent_change":1221,"volume":1795,"transactions":9,"vwap":2091},"2025-05-28",17.575,17.215,{"date":2239,"open":2240,"high":2241,"low":2015,"close":2228,"change":280,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2228},"2025-05-27",17.65,17.74,-0.57,1497200,{"date":2245,"open":2246,"high":2247,"low":2045,"close":2248,"change":288,"percent_change":556,"volume":2249,"transactions":9,"vwap":2248},"2025-05-23",17.72,17.8,17.6,716400,{"date":2251,"open":2252,"high":2253,"low":2052,"close":2007,"change":421,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2007},"2025-05-22",17.87,17.88,-1.34,1373200,{"date":2257,"open":2258,"high":2259,"low":2053,"close":2260,"change":590,"percent_change":394,"volume":2261,"transactions":9,"vwap":2260},"2025-05-21",18.09,18.115,17.9,1992700,{"date":2263,"open":2264,"high":2041,"low":2265,"close":2266,"change":1108,"percent_change":1115,"volume":2267,"transactions":9,"vwap":2266},"2025-05-20",17.96,17.861,18.040001,479100,{"date":2269,"open":2270,"high":2271,"low":2252,"close":2272,"change":462,"percent_change":591,"volume":2273,"transactions":9,"vwap":2272},"2025-05-19",18.14,18.24,17.93,448600,{"date":2275,"open":2266,"high":2270,"low":2276,"close":2270,"change":575,"percent_change":116,"volume":2277,"transactions":9,"vwap":2270},"2025-05-16",17.89,617600,{"date":2279,"open":2280,"high":2041,"low":2260,"close":2281,"change":755,"percent_change":1366,"volume":2282,"transactions":9,"vwap":2281},"2025-05-15",18.01,18.17,658100,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2252,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2252},"2025-05-14",18.29,18.34,17.585,-0.53,-2.88,1545300,{"date":2292,"open":2293,"high":2293,"low":2294,"close":2295,"change":1388,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-05-13",18.7,18.26,18.4,-1.39,1594500,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":926,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-05-12",18.75,18.861,18.53,18.66,-1.53,1338400,{"date":2307,"open":2308,"high":2308,"low":2309,"close":2310,"change":337,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-05-09",19.32,18.845,18.95,-2.37,1166300,{"date":2314,"open":2300,"high":2315,"low":2316,"close":2317,"change":24,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-05-08",19.6,18.47,19.41,1.46,1457400,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":1793,"percent_change":550,"volume":2326,"transactions":9,"vwap":2325},"2025-05-07",19.64,19.708,18.99,19.13,2483400,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2315,"change":2153,"percent_change":1176,"volume":2332,"transactions":9,"vwap":2315},"2025-05-06",20.059999,20.1,19.55,1227600,{"date":2334,"open":2335,"high":182,"low":2336,"close":2337,"change":888,"percent_change":2338,"volume":838,"transactions":9,"vwap":2337},"2025-05-05",20.17,19.98,20,-0.65,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2342,"change":982,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-05-02",19.8,20.13,19.62,2.13,1160100,{"date":2347,"open":2348,"high":2337,"low":2349,"close":2350,"change":366,"percent_change":804,"volume":2351,"transactions":9,"vwap":2350},"2025-05-01",19.78,19.66,19.71,1004100,{"date":2353,"open":2354,"high":2337,"low":2331,"close":2355,"change":1067,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-04-30",19.89,19.99,2.09,893400,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":1465,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-04-29",19.44,19.61,19.19,19.58,0.82,692700,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":156,"percent_change":269,"volume":845,"transactions":9,"vwap":2371},"2025-04-28",19.36,19.5,19.17,19.42,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":156,"percent_change":269,"volume":2378,"transactions":9,"vwap":2377},"2025-04-25",19.35,19.56,18.92,19.38,983600,{"date":186,"open":2322,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2304,"volume":2384,"transactions":9,"vwap":2382},19.695,19.26,19.34,-0.3,754200]