[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NWBI":3,"homepage-market-summary":35,"stock-historical-NWBI":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NWBI","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},"Northwest Bancshares, Inc","Nasdaq",null,"NATIONAL COMMERCIAL BANKS","Northwest Bancshares Inc is a stockholding company for Northwest Bank. Northwest Bank is a stock savings bank and a community-oriented financial institution, offering personal and commercial banking solutions, business services, investment management, trust services, and insurance products. It also offers consumer finance loans through a wholly-owned subsidiary. The bank's loan portfolio segment consists of personal banking and Commercial Banking loans. Personal banking includes residential mortgages, home equity loans, and other consumer loans. Commercial Banking loans consist of commercial real estate loans and commercial loans. Net interest income is the company's primary contributor to revenue.","2,233","Warren, PA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},5.3583,0.8,"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},14.93,15.08,15.165,14.9,15.04,-0.11,-0.73,712059.084287,8779,14.9692,16.16,11.25,1087882.7183578645,74.9,8030,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":187},365,1,1000,{"period_high":30,"period_low":31,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},1013760,370022362.307824,26.63,"2025-04-24",[188,189,199,209,220,231,241,251,261,270,278,288,298,309,320,329,338,347,356,364,373,383,392,399,407,417,425,433,439,447,454,461,469,477,485,493,502,511,519,529,535,541,548,557,565,573,581,586,595,603,611,617,623,629,634,642,647,653,657,662,666,671,674,681,687,692,696,701,705,708,713,719,724,729,737,744,751,758,764,769,773,779,786,792,799,805,813,820,827,835,842,848,855,861,866,871,879,886,893,899,906,913,918,923,928,934,940,945,950,954,957,963,968,974,981,988,996,1002,1007,1013,1018,1023,1026,1032,1037,1043,1049,1057,1064,1072,1077,1082,1090,1096,1102,1108,1114,1120,1127,1133,1140,1147,1151,1156,1161,1166,1173,1180,1186,1191,1196,1201,1207,1211,1218,1224,1229,1235,1242,1247,1254,1257,1261,1266,1272,1277,1283,1286,1291,1296,1300,1304,1310,1315,1323,1327,1332,1336,1340,1345,1349,1354,1359,1363,1368,1372,1375,1380,1383,1386,1390,1395,1398,1403,1406,1409,1413,1416,1419,1424,1427,1432,1436,1439,1442,1446,1450,1453,1456,1460,1463,1467,1472,1477,1481,1485,1489,1494,1501,1509,1514,1520,1527,1534,1541,1545,1550,1554,1559,1565,1570,1574,1580,1584,1588,1593,1597,1602,1607,1611,1614,1617,1621,1625,1628,1632,1636,1640,1644,1647,1650,1654,1657,1661,1665,1668,1671,1674,1677,1680,1682,1685,1689,1693,1697,1701,1705,1708,1712,1715,1718,1722,1725,1728,1732,1735,1738,1741,1745,1750,1753,1756,1761,1765,1768,1772,1775,1779,1782,1786,1790,1795,1800,1803,1807,1811,1814,1818,1823,1827,1831,1834,1838,1842,1846,1849,1853,1856,1860,1865,1870,1875,1878,1881,1884,1888,1892,1896,1900,1904,1907,1910,1914,1917,1920,1924,1927,1930,1933,1936,1940,1943,1946,1950,1953,1956,1959,1962,1965,1968,1971,1974,1978,1982,1985,1988,1992,1996,1999,2002,2005,2009,2012,2016,2020,2023,2026,2030,2033,2036,2039,2043,2047,2050,2054],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",15.17,15.19,14.985,-0.15,-0.99,1025199.864888,10729,15.0576,{"date":200,"open":201,"high":202,"low":203,"close":192,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",15.15,15.28,15.085,0.2,1.33,1014700.629055,13675,15.1759,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",14.75,15,14.54,14.99,0.15,1.01,1097782.19399,10963,14.8522,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",14.94,15.195,14.72,14.84,-0.08,-0.54,1450333.119212,10902,14.8329,{"date":232,"open":233,"high":223,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",15.12,14.855,14.92,-0.2,-1.32,1155674.782742,10276,14.9477,{"date":242,"open":243,"high":244,"low":245,"close":233,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",15.31,15.325,15.095,-0.19,-1.24,1049756.879329,9570,15.1599,{"date":252,"open":253,"high":254,"low":255,"close":243,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",15.24,15.35,15.2,0.13,0.86,813270.051781,9037,15.2935,{"date":262,"open":263,"high":255,"low":264,"close":265,"change":87,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",15.11,14.95,15.18,0.93,915335.51565,10303,15.1079,{"date":271,"open":192,"high":272,"low":273,"close":24,"change":117,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",15.25,15.02,-1.12,1123564.88459,11272,15.1121,{"date":279,"open":280,"high":281,"low":265,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",15.42,15.48,15.21,-0.09,-0.59,975455.748611,11131,15.2582,{"date":289,"open":290,"high":291,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",15.45,15.515,15.3,-0.16,-1.03,814756.146298,9692,15.3587,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",15.36,15.53,15.225,15.46,0.08,0.52,3911874.861857,10665,15.4436,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",15.57,15.585,15.365,15.38,-0.07,-0.45,884369.252488,11853,15.4338,{"date":321,"open":322,"high":323,"low":324,"close":290,"change":194,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",15.56,15.615,15.16,-0.96,1702389.907905,15594,15.4353,{"date":330,"open":301,"high":331,"low":301,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",15.74,15.6,0.05,0.32,1045370.179939,12319,15.611,{"date":339,"open":290,"high":340,"low":290,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",15.69,15.55,0.06,0.39,964830.869029,13062,15.5772,{"date":348,"open":332,"high":349,"low":350,"close":351,"change":352,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",15.655,15.33,15.49,0,874981.544118,10585,15.4801,{"date":357,"open":358,"high":359,"low":302,"close":351,"change":256,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",15.34,15.495,0.85,740797.242556,14888,15.4019,{"date":365,"open":366,"high":367,"low":243,"close":300,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",15.39,15.52,-0.14,-0.9,904602.452218,11602,15.3829,{"date":374,"open":322,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",15.61,15.47,15.5,-0.12,-0.77,863663.173954,11361,15.5347,{"date":384,"open":303,"high":385,"low":303,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",15.715,15.62,0.11,0.71,688135.262076,9333,15.6298,{"date":393,"open":351,"high":394,"low":303,"close":395,"change":304,"percent_change":305,"volume":396,"transactions":397,"vwap":398},"2026-09-03",15.65,15.51,1095540.350013,10851,15.5275,{"date":400,"open":192,"high":351,"low":191,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",15.43,0.29,1.92,1244947.204219,12058,15.41,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":194,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",15.26,15.375,15.0739,15.14,-0.98,925989.075456,11994,15.1749,{"date":418,"open":254,"high":314,"low":253,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",15.29,-0.05,-0.33,1037653.187707,8484,15.2977,{"date":426,"open":314,"high":401,"low":427,"close":358,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",15.27,0.01,0.07,902525.373163,9879,15.3332,{"date":434,"open":265,"high":350,"low":435,"close":350,"change":428,"percent_change":429,"volume":436,"transactions":437,"vwap":438},"2026-08-27",15.105,684210.247349,9733,15.2692,{"date":440,"open":441,"high":366,"low":253,"close":442,"change":443,"percent_change":256,"volume":444,"transactions":445,"vwap":446},"2026-08-26",15.37,15.32,0.02,784903.669534,9275,15.3274,{"date":448,"open":366,"high":449,"low":272,"close":292,"change":315,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",15.4,-0.46,573085.425314,8591,15.2986,{"date":455,"open":406,"high":456,"low":358,"close":441,"change":420,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",15.5295,-0.32,476536.363306,8747,15.4004,{"date":462,"open":281,"high":463,"low":464,"close":280,"change":387,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",15.505,15.235,0.72,864823.975853,12400,15.3847,{"date":470,"open":471,"high":254,"low":472,"close":243,"change":157,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",15.22,15.185,0.26,658125.939134,9677,15.2901,{"date":478,"open":394,"high":479,"low":253,"close":427,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",15.66,-0.37,-2.37,921436.303305,11209,15.3407,{"date":486,"open":487,"high":488,"low":322,"close":489,"change":420,"percent_change":457,"volume":490,"transactions":491,"vwap":492},"2026-08-18",15.71,15.75,15.64,828548.514245,11014,15.6329,{"date":494,"open":495,"high":496,"low":394,"close":340,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-17",15.662,15.815,-0.06,-0.38,666951.694328,10125,15.6992,{"date":503,"open":504,"high":505,"low":488,"close":488,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-14",15.78,15.89,-0.04,-0.25,419972.46737,7829,15.7883,{"date":512,"open":513,"high":514,"low":488,"close":515,"change":429,"percent_change":65,"volume":516,"transactions":517,"vwap":518},"2026-08-13",15.82,15.9,15.79,509100.738963,8515,15.8044,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":43,"volume":526,"transactions":527,"vwap":528},"2026-08-12",15.63,15.795,15.625,15.72,0.09,622570.883921,8460,15.7211,{"date":530,"open":377,"high":531,"low":377,"close":521,"change":87,"percent_change":127,"volume":532,"transactions":533,"vwap":534},"2026-08-11",15.675,607122.441476,10211,15.6143,{"date":536,"open":351,"high":386,"low":313,"close":351,"change":497,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-10",-0.39,1066731.697888,11965,15.4711,{"date":542,"open":332,"high":489,"low":395,"close":341,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-07",-0.1,-0.64,839113.255658,9955,15.574,{"date":549,"open":550,"high":551,"low":375,"close":394,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-06",15.8,15.88,-0.31,-1.94,923799.51575,11053,15.6869,{"date":558,"open":559,"high":560,"low":514,"close":561,"change":420,"percent_change":552,"volume":562,"transactions":563,"vwap":564},"2026-08-05",16.03,16.04,15.96,1161092.653842,12417,15.962,{"date":566,"open":505,"high":567,"low":550,"close":568,"change":256,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-04",16.09,16.01,0.82,1115896.858504,11597,16.0071,{"date":574,"open":575,"high":576,"low":488,"close":551,"change":87,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-03",15.86,15.935,0.89,1074300.950438,12696,15.8664,{"date":582,"open":331,"high":515,"low":301,"close":331,"change":333,"percent_change":334,"volume":583,"transactions":584,"vwap":585},"2026-07-31",1646712.093578,17594,15.6966,{"date":587,"open":588,"high":589,"low":590,"close":340,"change":236,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-30",15.91,15.94,15.645,-1.26,1012299.788014,10436,15.7454,{"date":596,"open":597,"high":598,"low":515,"close":505,"change":599,"percent_change":497,"volume":600,"transactions":601,"vwap":602},"2026-07-29",15.81,15.9201,-0.01,1343838.872025,16344,15.8683,{"date":604,"open":605,"high":30,"low":606,"close":514,"change":58,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-28",15.87,15.725,3.18,1812301.702184,20279,16.0021,{"date":612,"open":351,"high":613,"low":366,"close":406,"change":428,"percent_change":342,"volume":614,"transactions":615,"vwap":616},"2026-07-27",15.54,1208490.626635,12033,15.4384,{"date":618,"open":254,"high":281,"low":619,"close":449,"change":387,"percent_change":465,"volume":620,"transactions":621,"vwap":622},"2026-07-24",15.305,1123956.960176,13605,15.4107,{"date":624,"open":191,"high":292,"low":625,"close":419,"change":420,"percent_change":421,"volume":626,"transactions":627,"vwap":628},"2026-07-23",15.07,1487825.995427,14624,15.2408,{"date":630,"open":401,"high":401,"low":255,"close":358,"change":25,"percent_change":177,"volume":631,"transactions":632,"vwap":633},"2026-07-22",1015286.153845,11300,15.3139,{"date":635,"open":366,"high":636,"low":272,"close":290,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-21",15.485,0.03,0.19,1100698.1168,12226,15.4108,{"date":643,"open":395,"high":311,"low":350,"close":280,"change":25,"percent_change":177,"volume":644,"transactions":645,"vwap":646},"2026-07-20",808669.565831,10629,15.4079,{"date":648,"open":649,"high":650,"low":406,"close":301,"change":368,"percent_change":651,"volume":652,"transactions":9,"vwap":301},"2026-07-17",15.59,15.67,-0.89,1372100,{"date":654,"open":471,"high":524,"low":471,"close":650,"change":132,"percent_change":655,"volume":656,"transactions":9,"vwap":650},"2026-07-16",3.09,1288900,{"date":658,"open":201,"high":419,"low":659,"close":255,"change":525,"percent_change":660,"volume":661,"transactions":9,"vwap":255},"2026-07-15",15.1,0.6,670300,{"date":663,"open":24,"high":191,"low":212,"close":263,"change":342,"percent_change":664,"volume":665,"transactions":9,"vwap":263},"2026-07-14",0.4,721600,{"date":667,"open":625,"high":263,"low":668,"close":669,"change":428,"percent_change":429,"volume":670,"transactions":9,"vwap":669},"2026-07-13",14.97,15.05,853700,{"date":672,"open":212,"high":21,"low":23,"close":24,"change":525,"percent_change":660,"volume":673,"transactions":9,"vwap":24},"2026-07-10",1013400,{"date":675,"open":676,"high":669,"low":677,"close":264,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":264},"2026-07-09",14.8,14.79,0.17,1.15,767300,{"date":682,"open":212,"high":212,"low":683,"close":684,"change":507,"percent_change":685,"volume":686,"transactions":9,"vwap":684},"2026-07-08",14.71,14.78,-1.66,1219100,{"date":688,"open":265,"high":282,"low":273,"close":689,"change":226,"percent_change":690,"volume":691,"transactions":9,"vwap":689},"2026-07-07",15.03,-0.53,673200,{"date":693,"open":689,"high":471,"low":694,"close":263,"change":352,"percent_change":352,"volume":695,"transactions":9,"vwap":263},"2026-07-06",14.96,1128000,{"date":697,"open":449,"high":376,"low":273,"close":263,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":263},"2026-07-02",-0.24,-1.56,1398900,{"date":702,"open":265,"high":303,"low":324,"close":254,"change":638,"percent_change":703,"volume":704,"transactions":9,"vwap":254},"2026-07-01",1.25,1372900,{"date":706,"open":625,"high":192,"low":273,"close":324,"change":525,"percent_change":660,"volume":707,"transactions":9,"vwap":324},"2026-06-30",1014200,{"date":709,"open":710,"high":711,"low":20,"close":625,"change":315,"percent_change":450,"volume":712,"transactions":9,"vwap":625},"2026-06-29",15.06,15.13,1230900,{"date":714,"open":715,"high":282,"low":716,"close":412,"change":333,"percent_change":717,"volume":718,"transactions":9,"vwap":412},"2026-06-26",15.09,14.98,0.33,4433800,{"date":720,"open":214,"high":358,"low":214,"close":715,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":715},"2026-06-25",0.1,0.67,977600,{"date":725,"open":726,"high":625,"low":727,"close":214,"change":256,"percent_change":137,"volume":728,"transactions":9,"vwap":214},"2026-06-24",14.87,14.83,1547300,{"date":730,"open":731,"high":23,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-23",14.7,14.6,14.86,0.27,1.85,1117100,{"date":738,"open":739,"high":683,"low":740,"close":741,"change":387,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-06-22",14.47,14.44,14.59,0.76,929900,{"date":745,"open":746,"high":741,"low":747,"close":748,"change":256,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-06-18",14.35,14.33,14.48,0.91,3742500,{"date":752,"open":753,"high":683,"low":754,"close":746,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":746},"2026-06-17",14.53,14.22,-0.27,-1.85,1396800,{"date":759,"open":760,"high":684,"low":761,"close":762,"change":429,"percent_change":51,"volume":763,"transactions":9,"vwap":762},"2026-06-16",14.63,14.52,14.62,1278300,{"date":765,"open":676,"high":20,"low":761,"close":766,"change":507,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-06-15",14.55,-1.69,934200,{"date":770,"open":732,"high":676,"low":732,"close":676,"change":94,"percent_change":771,"volume":772,"transactions":9,"vwap":676},"2026-06-12",1.51,742500,{"date":774,"open":775,"high":776,"low":748,"close":777,"change":443,"percent_change":87,"volume":778,"transactions":9,"vwap":777},"2026-06-11",14.64,14.68,14.58,847100,{"date":780,"open":781,"high":760,"low":782,"close":783,"change":678,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-06-10",14.49,14.42,14.56,1.18,949000,{"date":787,"open":788,"high":775,"low":788,"close":789,"change":387,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-09",14.29,14.39,0.77,799300,{"date":793,"open":794,"high":795,"low":754,"close":796,"change":525,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-08",14.3,14.38,14.28,0.63,643800,{"date":800,"open":801,"high":796,"low":802,"close":803,"change":443,"percent_change":87,"volume":804,"transactions":9,"vwap":803},"2026-06-05",14.17,14.15,14.19,925300,{"date":806,"open":807,"high":808,"low":809,"close":801,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":801},"2026-06-04",14.05,14.2,13.88,0.37,2.68,908800,{"date":814,"open":802,"high":802,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-03",13.78,13.8,-0.36,-2.54,1445800,{"date":821,"open":822,"high":823,"low":809,"close":824,"change":638,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-02",13.93,14.21,14.16,1.36,1023600,{"date":828,"open":829,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-01",14.07,13.85,13.97,-0.18,-1.27,871000,{"date":836,"open":837,"high":838,"low":839,"close":802,"change":304,"percent_change":840,"volume":841,"transactions":9,"vwap":802},"2026-05-29",14.11,14.23,14.08,0.57,1597100,{"date":843,"open":844,"high":837,"low":845,"close":829,"change":846,"percent_change":679,"volume":847,"transactions":9,"vwap":829},"2026-05-28",13.91,13.83,0.16,1333500,{"date":849,"open":850,"high":851,"low":852,"close":844,"change":246,"percent_change":853,"volume":854,"transactions":9,"vwap":844},"2026-05-27",14.01,14.14,13.87,-1.35,878500,{"date":856,"open":831,"high":857,"low":858,"close":859,"change":256,"percent_change":266,"volume":860,"transactions":9,"vwap":859},"2026-05-26",14.13,13.95,14.1,897600,{"date":862,"open":863,"high":864,"low":858,"close":831,"change":352,"percent_change":352,"volume":865,"transactions":9,"vwap":831},"2026-05-22",14,14.06,657800,{"date":867,"open":816,"high":868,"low":869,"close":831,"change":304,"percent_change":43,"volume":870,"transactions":9,"vwap":831},"2026-05-21",13.98,13.76,902800,{"date":872,"open":873,"high":850,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-20",13.68,13.6,13.89,0.23,1.68,1422200,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":352,"percent_change":352,"volume":885,"transactions":9,"vwap":884},"2026-05-19",13.65,13.7,13.52,13.66,763400,{"date":887,"open":888,"high":889,"low":890,"close":884,"change":473,"percent_change":891,"volume":892,"transactions":9,"vwap":884},"2026-05-18",13.44,13.69,13.4,1.94,806800,{"date":894,"open":895,"high":895,"low":896,"close":890,"change":832,"percent_change":897,"volume":898,"transactions":9,"vwap":890},"2026-05-15",13.58,13.32,-1.33,1060100,{"date":900,"open":901,"high":902,"low":903,"close":895,"change":342,"percent_change":904,"volume":905,"transactions":9,"vwap":895},"2026-05-14",13.62,13.74,13.54,0.44,806900,{"date":907,"open":908,"high":909,"low":910,"close":883,"change":246,"percent_change":911,"volume":912,"transactions":9,"vwap":883},"2026-05-13",13.64,13.71,13.49,-1.39,1052400,{"date":914,"open":915,"high":815,"low":916,"close":909,"change":428,"percent_change":429,"volume":917,"transactions":9,"vwap":909},"2026-05-12",13.75,13.5,1048300,{"date":919,"open":858,"high":831,"low":920,"close":882,"change":246,"percent_change":921,"volume":922,"transactions":9,"vwap":882},"2026-05-11",13.67,-1.37,924600,{"date":924,"open":925,"high":822,"low":915,"close":875,"change":342,"percent_change":926,"volume":927,"transactions":9,"vwap":875},"2026-05-08",13.82,0.43,757400,{"date":929,"open":930,"high":863,"low":931,"close":845,"change":507,"percent_change":932,"volume":933,"transactions":9,"vwap":845},"2026-05-07",13.9,13.81,-1.78,986500,{"date":935,"open":859,"high":936,"low":937,"close":839,"change":333,"percent_change":938,"volume":939,"transactions":9,"vwap":839},"2026-05-06",14.18,14.03,0.36,1006600,{"date":941,"open":925,"high":859,"low":931,"close":937,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":937},"2026-05-05",0.25,1.81,889400,{"date":946,"open":816,"high":858,"low":947,"close":815,"change":293,"percent_change":948,"volume":949,"transactions":9,"vwap":815},"2026-05-04",13.72,-1.15,1174000,{"date":951,"open":925,"high":850,"low":882,"close":952,"change":387,"percent_change":17,"volume":953,"transactions":9,"vwap":952},"2026-05-01",13.94,871700,{"date":955,"open":873,"high":850,"low":901,"close":845,"change":304,"percent_change":43,"volume":956,"transactions":9,"vwap":845},"2026-04-30",1530200,{"date":958,"open":959,"high":808,"low":882,"close":915,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":915},"2026-04-29",14.09,-0.41,-2.9,1550700,{"date":964,"open":873,"high":965,"low":881,"close":824,"change":722,"percent_change":966,"volume":967,"transactions":9,"vwap":824},"2026-04-28",14.26,4.97,2248100,{"date":969,"open":970,"high":916,"low":970,"close":910,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":910},"2026-04-27",13.27,0.21,1.58,1092900,{"date":975,"open":976,"high":916,"low":977,"close":978,"change":368,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-04-24",13.38,13.25,13.28,-1.04,718400,{"date":982,"open":983,"high":888,"low":984,"close":985,"change":94,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-04-23",13.24,13.18,13.42,1.67,576700,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":194,"volume":995,"transactions":9,"vwap":993},"2026-04-22",13.22,13.31,13.11,13.2,-0.02,783300,{"date":997,"open":998,"high":890,"low":999,"close":990,"change":293,"percent_change":1000,"volume":1001,"transactions":9,"vwap":990},"2026-04-21",13.36,13.19,-1.2,1383700,{"date":1003,"open":998,"high":1004,"low":998,"close":976,"change":315,"percent_change":1005,"volume":1006,"transactions":9,"vwap":976},"2026-04-20",13.57,-0.52,726200,{"date":1008,"open":1009,"high":881,"low":1010,"close":1011,"change":204,"percent_change":771,"volume":1012,"transactions":9,"vwap":1011},"2026-04-17",13.39,13.34,13.45,1330400,{"date":1014,"open":990,"high":1015,"low":999,"close":977,"change":506,"percent_change":1016,"volume":1017,"transactions":9,"vwap":977},"2026-04-16",13.29,-0.3,1122100,{"date":1019,"open":976,"high":976,"low":1020,"close":1015,"change":283,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1015},"2026-04-15",13.21,-0.67,946400,{"date":1024,"open":890,"high":1011,"low":970,"close":976,"change":283,"percent_change":1021,"volume":1025,"transactions":9,"vwap":976},"2026-04-14",979800,{"date":1027,"open":1028,"high":1028,"low":998,"close":1029,"change":283,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-04-13",13.55,13.47,-0.66,778500,{"date":1033,"open":882,"high":882,"low":1034,"close":1035,"change":117,"percent_change":247,"volume":1036,"transactions":9,"vwap":1035},"2026-04-10",13.51,13.56,814300,{"date":1038,"open":888,"high":915,"low":1039,"close":1040,"change":473,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-04-09",13.41,13.73,1.93,1163000,{"date":1044,"open":998,"high":1004,"low":1045,"close":1029,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1029},"2026-04-08",13.33,0.3,2.28,1310700,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":525,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-04-07",13.09,13.26,13.03,13.17,0.69,1137800,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1061,"change":215,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-04-06",12.86,13.1,13.08,1.16,868200,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":157,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-04-02",12.72,12.98,12.7,12.93,0.31,1082300,{"date":1073,"open":1074,"high":1067,"low":1074,"close":1075,"change":204,"percent_change":972,"volume":1076,"transactions":9,"vwap":1075},"2026-04-01",12.69,12.89,1259700,{"date":1078,"open":1068,"high":1079,"low":1080,"close":1074,"change":387,"percent_change":137,"volume":1081,"transactions":9,"vwap":1074},"2026-03-31",12.77,12.59,2027100,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":846,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-03-30",12.48,12.62,12.43,12.58,1.29,1316200,{"date":1091,"open":1092,"high":1080,"low":1093,"close":1094,"change":117,"percent_change":853,"volume":1095,"transactions":9,"vwap":1094},"2026-03-27",12.47,12.37,12.42,1019000,{"date":1097,"open":1098,"high":1099,"low":1086,"close":1080,"change":304,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1080},"2026-03-26",12.44,12.64,0.64,1240900,{"date":1103,"open":1104,"high":1087,"low":1105,"close":1106,"change":342,"percent_change":51,"volume":1107,"transactions":9,"vwap":1106},"2026-03-25",12.52,12.3,12.51,5446700,{"date":1109,"open":1110,"high":1099,"low":1111,"close":1112,"change":428,"percent_change":304,"volume":1113,"transactions":9,"vwap":1112},"2026-03-24",12.34,12.32,12.45,1401900,{"date":1115,"open":1116,"high":1068,"low":1117,"close":1098,"change":876,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1098},"2026-03-23",12.46,12.38,1.88,1443800,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":599,"percent_change":226,"volume":1126,"transactions":9,"vwap":1125},"2026-03-20",12.22,12.29,12.02,12.21,8825100,{"date":1128,"open":1129,"high":1123,"low":1130,"close":1122,"change":256,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1122},"2026-03-19",12.03,11.95,1.08,1336300,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":506,"percent_change":421,"volume":1139,"transactions":9,"vwap":1138},"2026-03-18",12.11,12.25,11.98,12.09,1458200,{"date":1141,"open":1142,"high":1093,"low":1143,"close":1144,"change":283,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-03-17",12.35,12.12,12.13,-0.74,1067800,{"date":1148,"open":1117,"high":1117,"low":1149,"close":1122,"change":506,"percent_change":421,"volume":1150,"transactions":9,"vwap":1122},"2026-03-16",12.2,888800,{"date":1152,"open":1142,"high":1117,"low":1153,"close":1154,"change":428,"percent_change":304,"volume":1155,"transactions":9,"vwap":1154},"2026-03-13",12.14,12.26,1051000,{"date":1157,"open":1135,"high":1158,"low":1159,"close":1136,"change":637,"percent_change":942,"volume":1160,"transactions":9,"vwap":1136},"2026-03-12",12.33,12,1168700,{"date":1162,"open":1135,"high":1163,"low":1164,"close":1122,"change":599,"percent_change":226,"volume":1165,"transactions":9,"vwap":1122},"2026-03-11",12.36,12.06,1138000,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1168,"change":226,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1168},"2026-03-10",12.23,12.5,12.19,-0.65,1603100,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":637,"percent_change":112,"volume":1179,"transactions":9,"vwap":1178},"2026-03-09",12.08,12.41,11.76,12.31,2085700,{"date":1181,"open":1182,"high":1111,"low":1183,"close":1184,"change":117,"percent_change":921,"volume":1185,"transactions":9,"vwap":1184},"2026-03-06",12.17,11.96,12.28,1287100,{"date":1187,"open":1169,"high":1188,"low":1178,"close":1112,"change":832,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1112},"2026-03-05",12.57,-1.43,902100,{"date":1192,"open":1074,"high":1193,"low":1188,"close":1194,"change":428,"percent_change":304,"volume":1195,"transactions":9,"vwap":1194},"2026-03-04",12.73,12.63,889200,{"date":1197,"open":1198,"high":1199,"low":1105,"close":1085,"change":599,"percent_change":226,"volume":1200,"transactions":9,"vwap":1085},"2026-03-03",12.4,12.71,954600,{"date":1202,"open":1105,"high":1066,"low":1203,"close":1194,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1194},"2026-03-02",12.16,0.18,1.45,917700,{"date":1208,"open":1068,"high":1193,"low":1142,"close":1112,"change":450,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1112},"2026-02-27",-3.56,1156000,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":599,"percent_change":226,"volume":1217,"transactions":9,"vwap":1216},"2026-02-26",12.97,13.14,12.79,12.91,799500,{"date":1219,"open":1220,"high":1069,"low":1074,"close":1221,"change":402,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-02-25",12.74,12.92,2.3,682700,{"date":1225,"open":1226,"high":1227,"low":1084,"close":1194,"change":525,"percent_change":465,"volume":1228,"transactions":9,"vwap":1194},"2026-02-24",12.53,12.65,828700,{"date":1230,"open":1221,"high":1231,"low":1163,"close":1232,"change":316,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-02-23",13.04,12.54,-3.46,1184600,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":637,"percent_change":876,"volume":1241,"transactions":9,"vwap":1240},"2026-02-20",12.95,13.06,12.81,12.99,831100,{"date":1243,"open":1244,"high":1067,"low":1215,"close":1245,"change":443,"percent_change":215,"volume":1246,"transactions":9,"vwap":1245},"2026-02-19",12.84,12.96,835600,{"date":1248,"open":1249,"high":1054,"low":1250,"close":1251,"change":283,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-02-18",13.05,12.87,12.94,-0.69,1255800,{"date":1255,"open":1231,"high":993,"low":1237,"close":1053,"change":157,"percent_change":1070,"volume":1256,"transactions":9,"vwap":1053},"2026-02-17",886700,{"date":1258,"open":1221,"high":1231,"low":1259,"close":1240,"change":342,"percent_change":142,"volume":1260,"transactions":9,"vwap":1240},"2026-02-13",12.76,691300,{"date":1262,"open":1263,"high":1054,"low":1193,"close":1069,"change":226,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1069},"2026-02-12",13.12,-0.61,1218400,{"date":1267,"open":1268,"high":998,"low":1251,"close":1269,"change":194,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-02-11",13.23,13.01,-1.14,992100,{"date":1273,"open":970,"high":976,"low":1061,"close":1274,"change":194,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-02-10",13.16,-1.13,974200,{"date":1278,"open":1279,"high":1011,"low":978,"close":991,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":991},"2026-02-09",13.37,-0.03,-0.22,738300,{"date":1284,"open":1045,"high":1029,"low":1015,"close":1010,"change":721,"percent_change":742,"volume":1285,"transactions":9,"vwap":1010},"2026-02-06",1025700,{"date":1287,"open":1052,"high":1045,"low":1288,"close":983,"change":236,"percent_change":1289,"volume":1290,"transactions":9,"vwap":983},"2026-02-05",13.07,-1.49,1192000,{"date":1292,"open":978,"high":1293,"low":977,"close":888,"change":94,"percent_change":1294,"volume":1295,"transactions":9,"vwap":888},"2026-02-04",13.59,1.66,1632600,{"date":1297,"open":1238,"high":1045,"low":1067,"close":990,"change":1204,"percent_change":1298,"volume":1299,"transactions":9,"vwap":990},"2026-02-03",1.38,1400200,{"date":1301,"open":1251,"high":999,"low":1250,"close":1231,"change":846,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1231},"2026-02-02",1.24,1174100,{"date":1305,"open":1306,"high":1221,"low":1068,"close":1307,"change":525,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-01-30",12.82,12.88,0.7,1752400,{"date":1311,"open":1188,"high":1312,"low":1188,"close":1215,"change":112,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1215},"2026-01-29",12.8,1.91,1643100,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-01-28",12.78,12.83,12.55,-0.21,-1.65,1102400,{"date":1324,"open":1227,"high":1269,"low":1085,"close":1259,"change":721,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1259},"2026-01-27",0.79,1486200,{"date":1328,"open":1329,"high":1074,"low":1094,"close":1330,"change":678,"percent_change":825,"volume":1331,"transactions":9,"vwap":1330},"2026-01-26",12.49,12.66,1029500,{"date":1333,"open":1259,"high":1306,"low":1112,"close":1329,"change":457,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1329},"2026-01-23",-2.5,1021000,{"date":1337,"open":1216,"high":1288,"low":1239,"close":1239,"change":25,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1239},"2026-01-22",-0.85,1377900,{"date":1341,"open":1086,"high":1221,"low":1342,"close":1221,"change":660,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1221},"2026-01-21",12.39,4.87,1487200,{"date":1346,"open":1347,"high":1086,"low":1143,"close":1111,"change":157,"percent_change":717,"volume":1348,"transactions":9,"vwap":1111},"2026-01-20",12.18,1080700,{"date":1350,"open":1110,"high":1342,"low":1351,"close":1184,"change":543,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1184},"2026-01-16",12.27,-0.81,910900,{"date":1355,"open":1153,"high":1116,"low":1356,"close":1117,"change":942,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1117},"2026-01-15",12.1,2.06,823700,{"date":1360,"open":1130,"high":1347,"low":1361,"close":1144,"change":215,"percent_change":703,"volume":1362,"transactions":9,"vwap":1144},"2026-01-14",11.93,801600,{"date":1364,"open":1153,"high":1365,"low":1183,"close":1137,"change":543,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1137},"2026-01-13",12.15,-0.83,882400,{"date":1369,"open":1135,"high":1122,"low":1129,"close":1175,"change":194,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1175},"2026-01-12",-1.23,643900,{"date":1373,"open":1093,"high":1169,"low":1170,"close":1168,"change":117,"percent_change":921,"volume":1374,"transactions":9,"vwap":1168},"2026-01-09",857300,{"date":1376,"open":1377,"high":1092,"low":1377,"close":1198,"change":334,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1198},"2026-01-08",12.01,2.65,712500,{"date":1381,"open":1125,"high":1122,"low":1137,"close":1175,"change":378,"percent_change":413,"volume":1382,"transactions":9,"vwap":1175},"2026-01-07",634900,{"date":1384,"open":1356,"high":1168,"low":1159,"close":1149,"change":429,"percent_change":43,"volume":1385,"transactions":9,"vwap":1149},"2026-01-06",717200,{"date":1387,"open":1130,"high":1111,"low":1388,"close":1144,"change":215,"percent_change":703,"volume":1389,"transactions":9,"vwap":1144},"2026-01-05",11.92,728800,{"date":1391,"open":1377,"high":1392,"low":1393,"close":1137,"change":994,"percent_change":117,"volume":1394,"transactions":9,"vwap":1137},"2026-01-02",12.07,11.84,679400,{"date":1396,"open":1356,"high":1153,"low":1137,"close":1159,"change":543,"percent_change":1366,"volume":1397,"transactions":9,"vwap":1159},"2025-12-31",580600,{"date":1399,"open":1136,"high":1136,"low":1356,"close":1356,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1356},"2025-12-30",-0.13,-1.06,642100,{"date":1404,"open":1351,"high":1105,"low":1182,"close":1168,"change":994,"percent_change":293,"volume":1405,"transactions":9,"vwap":1168},"2025-12-29",614100,{"date":1407,"open":1136,"high":1111,"low":1168,"close":1136,"change":506,"percent_change":421,"volume":1408,"transactions":9,"vwap":1136},"2025-12-26",432500,{"date":1410,"open":1158,"high":1198,"low":1351,"close":1123,"change":497,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1123},"2025-12-24",-0.49,459500,{"date":1414,"open":1086,"high":1104,"low":1178,"close":1142,"change":1400,"percent_change":979,"volume":1415,"transactions":9,"vwap":1142},"2025-12-23",905100,{"date":1417,"open":1080,"high":1259,"low":1116,"close":1084,"change":1400,"percent_change":294,"volume":1418,"transactions":9,"vwap":1084},"2025-12-22",758800,{"date":1420,"open":1068,"high":1317,"low":1319,"close":1421,"change":293,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2025-12-19",12.61,-1.25,1812800,{"date":1425,"open":1318,"high":1307,"low":1066,"close":1079,"change":428,"percent_change":304,"volume":1426,"transactions":9,"vwap":1079},"2025-12-18",756800,{"date":1428,"open":1429,"high":1430,"low":1099,"close":1259,"change":333,"percent_change":343,"volume":1431,"transactions":9,"vwap":1259},"2025-12-17",12.67,12.9,771300,{"date":1433,"open":1239,"high":1239,"low":1330,"close":1199,"change":315,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1199},"2025-12-16",-0.55,824800,{"date":1437,"open":1312,"high":1059,"low":1220,"close":1317,"change":157,"percent_change":1070,"volume":1438,"transactions":9,"vwap":1317},"2025-12-15",872500,{"date":1440,"open":1318,"high":1059,"low":1194,"close":1220,"change":506,"percent_change":552,"volume":1441,"transactions":9,"vwap":1220},"2025-12-12",707800,{"date":1443,"open":1444,"high":1216,"low":1199,"close":1317,"change":443,"percent_change":846,"volume":1445,"transactions":9,"vwap":1317},"2025-12-11",12.75,796400,{"date":1447,"open":1178,"high":1239,"low":1178,"close":1259,"change":65,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1259},"2025-12-10",3.66,1359800,{"date":1451,"open":1136,"high":1098,"low":1122,"close":1178,"change":157,"percent_change":717,"volume":1452,"transactions":9,"vwap":1178},"2025-12-09",918400,{"date":1454,"open":1136,"high":1117,"low":1125,"close":1351,"change":721,"percent_change":569,"volume":1455,"transactions":9,"vwap":1351},"2025-12-08",1102700,{"date":1457,"open":1136,"high":1178,"low":1153,"close":1182,"change":117,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1182},"2025-12-05",-1.38,622900,{"date":1461,"open":1094,"high":1329,"low":1111,"close":1110,"change":1400,"percent_change":979,"volume":1462,"transactions":9,"vwap":1110},"2025-12-04",746200,{"date":1464,"open":1158,"high":1232,"low":1351,"close":1092,"change":971,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1092},"2025-12-03",1.71,960800,{"date":1468,"open":1138,"high":1351,"low":1469,"close":1154,"change":94,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1154},"2025-12-02",11.99,1.83,1244800,{"date":1473,"open":1474,"high":1143,"low":1474,"close":1475,"change":304,"percent_change":722,"volume":1476,"transactions":9,"vwap":1475},"2025-12-01",11.86,12.04,641500,{"date":1478,"open":1377,"high":1479,"low":1361,"close":1183,"change":226,"percent_change":1030,"volume":1480,"transactions":9,"vwap":1183},"2025-11-28",12.05,565100,{"date":1482,"open":1138,"high":1149,"low":1129,"close":1475,"change":1400,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1475},"2025-11-26",-1.07,1626100,{"date":1486,"open":1487,"high":1184,"low":1487,"close":1182,"change":926,"percent_change":1448,"volume":1488,"transactions":9,"vwap":1182},"2025-11-25",11.82,1281400,{"date":1490,"open":1177,"high":1487,"low":1491,"close":1492,"change":994,"percent_change":117,"volume":1493,"transactions":9,"vwap":1492},"2025-11-24",11.67,11.74,780600,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1177,"change":142,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1177},"2025-11-21",11.35,11.87,11.34,4.07,1158200,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2025-11-20",11.44,11.57,11.28,11.3,-0.35,696200,{"date":1510,"open":1511,"high":1512,"low":31,"close":1498,"change":1400,"percent_change":1275,"volume":1513,"transactions":9,"vwap":1498},"2025-11-19",11.47,11.53,789000,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1511,"change":721,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1511},"2025-11-18",11.33,11.56,0.88,1053100,{"date":1521,"open":1492,"high":1522,"low":1516,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2025-11-17",11.78,11.37,-0.4,-3.4,1009100,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":637,"percent_change":473,"volume":1533,"transactions":9,"vwap":1532},"2025-11-14",11.71,11.79,11.58,11.77,759000,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1492,"change":283,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1492},"2025-11-13",11.75,11.9,11.66,-0.76,739300,{"date":1542,"open":1487,"high":1159,"low":1487,"close":1543,"change":443,"percent_change":678,"volume":1544,"transactions":9,"vwap":1543},"2025-11-12",11.83,836300,{"date":1546,"open":1547,"high":1537,"low":1548,"close":1547,"change":637,"percent_change":942,"volume":1549,"transactions":9,"vwap":1547},"2025-11-11",11.81,11.73,520800,{"date":1551,"open":1548,"high":1552,"low":1491,"close":1522,"change":342,"percent_change":101,"volume":1553,"transactions":9,"vwap":1522},"2025-11-10",11.89,718700,{"date":1555,"open":1556,"high":1532,"low":1504,"close":1557,"change":721,"percent_change":257,"volume":1558,"transactions":9,"vwap":1557},"2025-11-07",11.65,11.72,815200,{"date":1560,"open":1561,"high":1530,"low":1562,"close":1562,"change":480,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2025-11-06",11.7,11.62,-3.09,789100,{"date":1566,"open":1567,"high":1479,"low":1177,"close":1469,"change":94,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1469},"2025-11-05",11.8,1.87,791500,{"date":1571,"open":1543,"high":1543,"low":1538,"close":1532,"change":226,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1532},"2025-11-04",-0.68,883800,{"date":1575,"open":1576,"high":1474,"low":1577,"close":1578,"change":87,"percent_change":122,"volume":1579,"transactions":9,"vwap":1578},"2025-11-03",11.69,11.54,11.85,1011000,{"date":1581,"open":1576,"high":1567,"low":1582,"close":1529,"change":315,"percent_change":284,"volume":1583,"transactions":9,"vwap":1529},"2025-10-31",11.64,941300,{"date":1585,"open":1586,"high":1393,"low":1556,"close":1522,"change":342,"percent_change":101,"volume":1587,"transactions":9,"vwap":1522},"2025-10-30",11.68,1232700,{"date":1589,"open":1388,"high":1475,"low":1590,"close":1557,"change":421,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1557},"2025-10-29",11.61,-2.74,2072900,{"date":1594,"open":1168,"high":1158,"low":1532,"close":1479,"change":450,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1479},"2025-10-28",-3.68,2081900,{"date":1598,"open":1599,"high":1085,"low":1084,"close":1106,"change":497,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1106},"2025-10-27",12.56,-0.48,693000,{"date":1603,"open":1117,"high":1604,"low":1093,"close":1188,"change":402,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1188},"2025-10-24",12.6,2.36,665100,{"date":1608,"open":1142,"high":1093,"low":1144,"close":1184,"change":315,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1184},"2025-10-23",-0.57,595500,{"date":1612,"open":1342,"high":1329,"low":1111,"close":1142,"change":599,"percent_change":226,"volume":1613,"transactions":9,"vwap":1142},"2025-10-22",706700,{"date":1615,"open":1178,"high":1086,"low":1351,"close":1163,"change":428,"percent_change":304,"volume":1616,"transactions":9,"vwap":1163},"2025-10-21",449600,{"date":1618,"open":1153,"high":1093,"low":1392,"close":1142,"change":942,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1142},"2025-10-20",2.07,786600,{"date":1622,"open":1183,"high":1143,"low":1552,"close":1356,"change":473,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1356},"2025-10-17",2.2,870200,{"date":1626,"open":1094,"high":1112,"low":1522,"close":1393,"change":1021,"percent_change":1627,"volume":949,"transactions":9,"vwap":1393},"2025-10-16",-5.36,{"date":1629,"open":1330,"high":1068,"low":1086,"close":1106,"change":194,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1106},"2025-10-15",-1.18,634200,{"date":1633,"open":1153,"high":1444,"low":1135,"close":1330,"change":58,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1330},"2025-10-14",4.03,724900,{"date":1637,"open":1365,"high":1351,"low":1479,"close":1182,"change":304,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1182},"2025-10-13",0.66,648900,{"date":1641,"open":1080,"high":1444,"low":1138,"close":1138,"change":498,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1138},"2025-10-10",-3.05,973400,{"date":1645,"open":1329,"high":1169,"low":1110,"close":1092,"change":1280,"percent_change":698,"volume":1646,"transactions":9,"vwap":1092},"2025-10-09",671900,{"date":1648,"open":1092,"high":1319,"low":1198,"close":1169,"change":157,"percent_change":334,"volume":1649,"transactions":9,"vwap":1169},"2025-10-08",741000,{"date":1651,"open":1188,"high":1199,"low":1098,"close":1116,"change":543,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1116},"2025-10-07",-0.8,924300,{"date":1655,"open":1319,"high":1312,"low":1116,"close":1599,"change":525,"percent_change":465,"volume":1656,"transactions":9,"vwap":1599},"2025-10-06",1142000,{"date":1658,"open":1163,"high":1087,"low":1163,"close":1092,"change":87,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1092},"2025-10-03",1.14,638400,{"date":1662,"open":1105,"high":1117,"low":1663,"close":1158,"change":443,"percent_change":846,"volume":1664,"transactions":9,"vwap":1158},"2025-10-02",12.24,586400,{"date":1666,"open":1184,"high":1093,"low":1663,"close":1178,"change":226,"percent_change":1171,"volume":1667,"transactions":9,"vwap":1178},"2025-10-01",622700,{"date":1669,"open":1086,"high":1329,"low":1123,"close":1342,"change":506,"percent_change":457,"volume":1670,"transactions":9,"vwap":1342},"2025-09-30",680400,{"date":1672,"open":1104,"high":1104,"low":1111,"close":1086,"change":283,"percent_change":72,"volume":1673,"transactions":9,"vwap":1086},"2025-09-29",636100,{"date":1675,"open":1169,"high":1080,"low":1112,"close":1104,"change":342,"percent_change":51,"volume":1676,"transactions":9,"vwap":1104},"2025-09-26",561800,{"date":1678,"open":1329,"high":1169,"low":1198,"close":1116,"change":994,"percent_change":293,"volume":1679,"transactions":9,"vwap":1116},"2025-09-25",642500,{"date":1681,"open":1176,"high":1232,"low":1198,"close":1084,"change":342,"percent_change":51,"volume":665,"transactions":9,"vwap":1084},"2025-09-24",{"date":1683,"open":1342,"high":1194,"low":1342,"close":1094,"change":157,"percent_change":334,"volume":1684,"transactions":9,"vwap":1094},"2025-09-23",708000,{"date":1686,"open":1226,"high":1087,"low":1111,"close":1117,"change":246,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1117},"2025-09-22",-1.51,915900,{"date":1690,"open":1079,"high":1079,"low":1169,"close":1188,"change":1281,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1188},"2025-09-19",-1.72,3151300,{"date":1694,"open":1110,"high":1239,"low":1111,"close":1215,"change":65,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1215},"2025-09-18",3.65,1200600,{"date":1698,"open":1111,"high":1699,"low":1105,"close":1110,"change":637,"percent_change":112,"volume":1700,"transactions":9,"vwap":1110},"2025-09-17",12.68,1025300,{"date":1702,"open":1342,"high":1329,"low":1149,"close":1178,"change":378,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1178},"2025-09-16",-0.97,688200,{"date":1706,"open":1232,"high":1421,"low":1176,"close":1086,"change":283,"percent_change":72,"volume":1707,"transactions":9,"vwap":1086},"2025-09-15",574700,{"date":1709,"open":1429,"high":1699,"low":1084,"close":1104,"change":832,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1104},"2025-09-12",-1.42,658700,{"date":1713,"open":1329,"high":1199,"low":1112,"close":1068,"change":971,"percent_change":877,"volume":1714,"transactions":9,"vwap":1068},"2025-09-11",793500,{"date":1716,"open":1084,"high":1188,"low":1094,"close":1329,"change":428,"percent_change":304,"volume":1717,"transactions":9,"vwap":1329},"2025-09-10",501000,{"date":1719,"open":1429,"high":1444,"low":1112,"close":1084,"change":1720,"percent_change":1721,"volume":1459,"transactions":9,"vwap":1084},"2025-09-09",-0.26,-2.04,{"date":1723,"open":1068,"high":1215,"low":1599,"close":1220,"change":637,"percent_change":112,"volume":1724,"transactions":9,"vwap":1220},"2025-09-08",845000,{"date":1726,"open":1430,"high":1053,"low":1194,"close":1199,"change":368,"percent_change":1727,"volume":870,"transactions":9,"vwap":1199},"2025-09-05",-1.09,{"date":1729,"open":1429,"high":1730,"low":1087,"close":1730,"change":473,"percent_change":1619,"volume":1731,"transactions":9,"vwap":1730},"2025-09-04",12.85,883100,{"date":1733,"open":1087,"high":1220,"low":1169,"close":1080,"change":506,"percent_change":457,"volume":1734,"transactions":9,"vwap":1080},"2025-09-03",744600,{"date":1736,"open":1319,"high":1194,"low":1176,"close":1194,"change":994,"percent_change":293,"volume":1737,"transactions":9,"vwap":1194},"2025-09-02",678900,{"date":1739,"open":1099,"high":1220,"low":1085,"close":1227,"change":443,"percent_change":846,"volume":1740,"transactions":9,"vwap":1227},"2025-08-29",558200,{"date":1742,"open":1259,"high":1079,"low":1188,"close":1194,"change":543,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1194},"2025-08-28",-0.79,621900,{"date":1746,"open":1604,"high":1193,"low":1604,"close":1193,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1193},"2025-08-27",0.12,0.95,736200,{"date":1751,"open":1092,"high":1429,"low":1116,"close":1421,"change":721,"percent_change":17,"volume":1752,"transactions":9,"vwap":1421},"2025-08-26",627100,{"date":1754,"open":1080,"high":1421,"low":1169,"close":1106,"change":1400,"percent_change":294,"volume":1755,"transactions":9,"vwap":1106},"2025-08-25",649300,{"date":1757,"open":1164,"high":1429,"low":1164,"close":1099,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1099},"2025-08-22",0.61,5.07,970700,{"date":1762,"open":1377,"high":1392,"low":1137,"close":1129,"change":497,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1129},"2025-08-21",-0.5,552900,{"date":1766,"open":1356,"high":1144,"low":1183,"close":1138,"change":157,"percent_change":717,"volume":1767,"transactions":9,"vwap":1138},"2025-08-20",753600,{"date":1769,"open":1130,"high":1347,"low":1388,"close":1479,"change":525,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1479},"2025-08-19",0.75,891400,{"date":1773,"open":1159,"high":1479,"low":1552,"close":1183,"change":497,"percent_change":1763,"volume":1774,"transactions":9,"vwap":1183},"2025-08-18",737500,{"date":1776,"open":1125,"high":1154,"low":1159,"close":1124,"change":293,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1124},"2025-08-15",-1.31,1182600,{"date":1780,"open":1365,"high":1168,"low":1135,"close":1347,"change":1400,"percent_change":1401,"volume":1781,"transactions":9,"vwap":1347},"2025-08-14",824500,{"date":1783,"open":1138,"high":1158,"low":1392,"close":1178,"change":402,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1178},"2025-08-13",2.41,1031700,{"date":1787,"open":1517,"high":1129,"low":1517,"close":1124,"change":101,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1124},"2025-08-12",4.43,1111000,{"date":1791,"open":1792,"high":1517,"low":1793,"close":1792,"change":428,"percent_change":525,"volume":1794,"transactions":9,"vwap":1792},"2025-08-11",11.51,11.42,884400,{"date":1796,"open":1797,"high":1792,"low":1798,"close":1797,"change":368,"percent_change":1000,"volume":1799,"transactions":9,"vwap":1797},"2025-08-08",11.5,11.39,1252700,{"date":1801,"open":1536,"high":1536,"low":1531,"close":1582,"change":599,"percent_change":283,"volume":1802,"transactions":9,"vwap":1582},"2025-08-07",1579400,{"date":1804,"open":1529,"high":1492,"low":1582,"close":1556,"change":315,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1556},"2025-08-06",-0.6,886900,{"date":1808,"open":1492,"high":1567,"low":1590,"close":1557,"change":420,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1557},"2025-08-05",-0.42,893700,{"date":1812,"open":1177,"high":1543,"low":1576,"close":1532,"change":429,"percent_change":660,"volume":1813,"transactions":9,"vwap":1532},"2025-08-04",1094600,{"date":1815,"open":1816,"high":1177,"low":1797,"close":1561,"change":352,"percent_change":352,"volume":1817,"transactions":9,"vwap":1561},"2025-08-01",11.63,1438000,{"date":1819,"open":1537,"high":1130,"low":1491,"close":1561,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1561},"2025-07-31",-0.29,-2.42,1709600,{"date":1824,"open":1068,"high":1239,"low":1183,"close":1469,"change":817,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1469},"2025-07-30",-2.91,2106100,{"date":1828,"open":1699,"high":1193,"low":1158,"close":1142,"change":421,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1142},"2025-07-29",-2.6,1484800,{"date":1832,"open":1194,"high":1066,"low":1104,"close":1699,"change":333,"percent_change":664,"volume":1833,"transactions":9,"vwap":1699},"2025-07-28",1430000,{"date":1835,"open":1199,"high":1444,"low":1106,"close":1194,"change":378,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1194},"2025-07-25",-0.94,4897000,{"date":1839,"open":1051,"high":1051,"low":1066,"close":1444,"change":480,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1444},"2025-07-24",-2.82,1049300,{"date":1843,"open":1015,"high":991,"low":1844,"close":1263,"change":1400,"percent_change":413,"volume":1845,"transactions":9,"vwap":1263},"2025-07-23",13,977900,{"date":1847,"open":1015,"high":998,"low":990,"close":977,"change":352,"percent_change":352,"volume":1848,"transactions":9,"vwap":977},"2025-07-22",1224200,{"date":1850,"open":976,"high":1851,"low":983,"close":977,"change":497,"percent_change":316,"volume":1852,"transactions":9,"vwap":977},"2025-07-21",13.46,698500,{"date":1854,"open":1039,"high":1851,"low":1020,"close":991,"change":315,"percent_change":1005,"volume":1855,"transactions":9,"vwap":991},"2025-07-18",733600,{"date":1857,"open":993,"high":1858,"low":1054,"close":976,"change":87,"percent_change":147,"volume":1859,"transactions":9,"vwap":976},"2025-07-17",13.48,966500,{"date":1861,"open":1268,"high":1862,"low":1053,"close":983,"change":525,"percent_change":1863,"volume":1864,"transactions":9,"vwap":983},"2025-07-16",13.3,0.68,624400,{"date":1866,"open":1034,"high":1028,"low":1867,"close":1867,"change":498,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-07-15",13.15,-2.81,748600,{"date":1871,"open":998,"high":903,"low":1015,"close":1872,"change":256,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-07-14",13.53,0.97,408900,{"date":1876,"open":1858,"high":916,"low":976,"close":890,"change":1400,"percent_change":325,"volume":1877,"transactions":9,"vwap":890},"2025-07-11",377500,{"date":1879,"open":985,"high":901,"low":1039,"close":1872,"change":333,"percent_change":810,"volume":1880,"transactions":9,"vwap":1872},"2025-07-10",472900,{"date":1882,"open":1029,"high":1034,"low":890,"close":1858,"change":443,"percent_change":215,"volume":1883,"transactions":9,"vwap":1858},"2025-07-09",562600,{"date":1885,"open":976,"high":895,"low":1045,"close":1851,"change":256,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1851},"2025-07-08",0.98,936900,{"date":1889,"open":1011,"high":874,"low":1015,"close":1045,"change":293,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1045},"2025-07-07",-1.19,682500,{"date":1893,"open":976,"high":895,"low":896,"close":910,"change":215,"percent_change":1894,"volume":1895,"transactions":9,"vwap":910},"2025-07-03",1.12,434700,{"date":1897,"open":983,"high":1898,"low":1263,"close":1010,"change":678,"percent_change":1088,"volume":1899,"transactions":9,"vwap":1010},"2025-07-02",13.35,696500,{"date":1901,"open":1199,"high":896,"low":1199,"close":1054,"change":343,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1054},"2025-07-01",3.05,599200,{"date":1905,"open":1730,"high":1069,"low":1317,"close":1317,"change":420,"percent_change":537,"volume":1906,"transactions":9,"vwap":1317},"2025-06-30",547800,{"date":1908,"open":1244,"high":1221,"low":1317,"close":1318,"change":599,"percent_change":226,"volume":1909,"transactions":9,"vwap":1318},"2025-06-27",736500,{"date":1911,"open":1092,"high":1844,"low":1092,"close":1244,"change":1070,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1244},"2025-06-26",2.47,690800,{"date":1915,"open":1604,"high":1099,"low":1104,"close":1226,"change":543,"percent_change":1743,"volume":1916,"transactions":9,"vwap":1226},"2025-06-25",677500,{"date":1918,"open":1188,"high":1259,"low":1188,"close":1194,"change":721,"percent_change":17,"volume":1919,"transactions":9,"vwap":1194},"2025-06-24",616000,{"date":1921,"open":1144,"high":1226,"low":1144,"close":1226,"change":86,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1226},"2025-06-23",2.79,730800,{"date":1925,"open":1125,"high":1663,"low":1143,"close":1170,"change":429,"percent_change":43,"volume":1926,"transactions":9,"vwap":1170},"2025-06-20",1056400,{"date":1928,"open":1377,"high":1125,"low":1159,"close":1143,"change":429,"percent_change":43,"volume":1929,"transactions":9,"vwap":1143},"2025-06-18",568200,{"date":1931,"open":1143,"high":1125,"low":1129,"close":1479,"change":378,"percent_change":195,"volume":1932,"transactions":9,"vwap":1479},"2025-06-17",527900,{"date":1934,"open":1198,"high":1080,"low":1153,"close":1182,"change":543,"percent_change":1352,"volume":1935,"transactions":9,"vwap":1182},"2025-06-16",675500,{"date":1937,"open":1093,"high":1080,"low":1663,"close":1351,"change":1720,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1351},"2025-06-13",-2.08,557800,{"date":1941,"open":1112,"high":1319,"low":1178,"close":1226,"change":637,"percent_change":112,"volume":1942,"transactions":9,"vwap":1226},"2025-06-12",579900,{"date":1944,"open":1087,"high":1699,"low":1116,"close":1169,"change":497,"percent_change":1600,"volume":1945,"transactions":9,"vwap":1169},"2025-06-11",674900,{"date":1947,"open":1169,"high":1194,"low":1098,"close":1599,"change":256,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1599},"2025-06-10",1.05,481400,{"date":1951,"open":1098,"high":1104,"low":1342,"close":1086,"change":333,"percent_change":664,"volume":1952,"transactions":9,"vwap":1086},"2025-06-09",759800,{"date":1954,"open":1111,"high":1094,"low":1203,"close":1117,"change":942,"percent_change":1357,"volume":1955,"transactions":9,"vwap":1117},"2025-06-06",615900,{"date":1957,"open":1365,"high":1170,"low":1475,"close":1144,"change":1280,"percent_change":507,"volume":1958,"transactions":9,"vwap":1144},"2025-06-05",607100,{"date":1960,"open":1154,"high":1105,"low":1138,"close":1203,"change":283,"percent_change":26,"volume":1961,"transactions":9,"vwap":1203},"2025-06-04",629200,{"date":1963,"open":1175,"high":1178,"low":1475,"close":1136,"change":525,"percent_change":93,"volume":1964,"transactions":9,"vwap":1136},"2025-06-03",770600,{"date":1966,"open":1136,"high":1351,"low":1392,"close":1203,"change":378,"percent_change":413,"volume":1967,"transactions":9,"vwap":1203},"2025-06-02",582500,{"date":1969,"open":1178,"high":1142,"low":1168,"close":1184,"change":315,"percent_change":1609,"volume":1970,"transactions":9,"vwap":1184},"2025-05-30",490900,{"date":1972,"open":1184,"high":1084,"low":1170,"close":1142,"change":721,"percent_change":569,"volume":1973,"transactions":9,"vwap":1142},"2025-05-29",466500,{"date":1975,"open":1093,"high":1098,"low":1168,"close":1136,"change":194,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1136},"2025-05-28",-1.21,538100,{"date":1979,"open":1351,"high":1176,"low":1365,"close":1198,"change":876,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1198},"2025-05-27",1.89,607800,{"date":1983,"open":1475,"high":1125,"low":1129,"close":1182,"change":315,"percent_change":1609,"volume":1984,"transactions":9,"vwap":1182},"2025-05-23",553300,{"date":1986,"open":1136,"high":1117,"low":1125,"close":1663,"change":315,"percent_change":1609,"volume":1987,"transactions":9,"vwap":1663},"2025-05-22",564600,{"date":1989,"open":1232,"high":1330,"low":1178,"close":1178,"change":421,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1178},"2025-05-21",-2.61,719100,{"date":1993,"open":1429,"high":1199,"low":1421,"close":1099,"change":497,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1099},"2025-05-20",-0.47,784200,{"date":1997,"open":1232,"high":1199,"low":1084,"close":1068,"change":429,"percent_change":164,"volume":1998,"transactions":9,"vwap":1068},"2025-05-19",818400,{"date":2000,"open":1227,"high":1074,"low":1319,"close":1194,"change":506,"percent_change":457,"volume":2001,"transactions":9,"vwap":1194},"2025-05-16",559000,{"date":2003,"open":1599,"high":1074,"low":1599,"close":1429,"change":387,"percent_change":1518,"volume":2004,"transactions":9,"vwap":1429},"2025-05-15",462400,{"date":2006,"open":1085,"high":1227,"low":1232,"close":1599,"change":378,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1599},"2025-05-14",-0.95,655000,{"date":2010,"open":1220,"high":1444,"low":1194,"close":1699,"change":428,"percent_change":304,"volume":2011,"transactions":9,"vwap":1699},"2025-05-13",738000,{"date":2013,"open":1444,"high":1221,"low":1330,"close":1429,"change":94,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1429},"2025-05-12",1.77,835200,{"date":2017,"open":1106,"high":1106,"low":1342,"close":1112,"change":315,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1112},"2025-05-09",-0.56,506900,{"date":2021,"open":1084,"high":1080,"low":1142,"close":1104,"change":994,"percent_change":293,"volume":2022,"transactions":9,"vwap":1104},"2025-05-08",649100,{"date":2024,"open":1604,"high":1429,"low":1116,"close":1232,"change":342,"percent_change":51,"volume":2025,"transactions":9,"vwap":1232},"2025-05-07",1086300,{"date":2027,"open":1092,"high":1080,"low":1176,"close":1084,"change":25,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1084},"2025-05-06",-0.87,606500,{"date":2031,"open":1087,"high":1068,"low":1169,"close":1080,"change":1280,"percent_change":698,"volume":2032,"transactions":9,"vwap":1080},"2025-05-05",569700,{"date":2034,"open":1169,"high":1099,"low":1094,"close":1085,"change":112,"percent_change":891,"volume":2035,"transactions":9,"vwap":1085},"2025-05-02",852400,{"date":2037,"open":1110,"high":1329,"low":1125,"close":1117,"change":637,"percent_change":112,"volume":2038,"transactions":9,"vwap":1117},"2025-05-01",1165700,{"date":2040,"open":1176,"high":1116,"low":1392,"close":1142,"change":832,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1142},"2025-04-30",-1.44,1069100,{"date":2044,"open":1227,"high":1193,"low":1136,"close":1226,"change":1863,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1226},"2025-04-29",5.74,1951600,{"date":2048,"open":1532,"high":1474,"low":1491,"close":1578,"change":721,"percent_change":360,"volume":2049,"transactions":9,"vwap":1578},"2025-04-28",811500,{"date":2051,"open":1536,"high":1177,"low":1562,"close":1536,"change":506,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1536},"2025-04-25",-0.34,887000,{"date":186,"open":1816,"high":1547,"low":2055,"close":1530,"change":846,"percent_change":1298,"volume":2056,"transactions":9,"vwap":1530},11.55,702100]