[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PEB":3,"homepage-market-summary":35,"stock-historical-PEB":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PEB","2026-10-07",{"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},"Pebblebrook Hotel Trust","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Pebblebrook Hotel Trust currently owns upper upscale and luxury hotels with 11,052 rooms across 44 hotels in the United States. Pebblebrook acquired LaSalle Hotel Properties, which owned 10,451 rooms across 41 US hotels, in November 2018, though management has sold many of those hotels over the past few years. Pebblebrook's portfolio consists mostly of independent hotels with no brand affiliations, though the combined company does own and operate some hotels under the Marriott, Starwood, InterContinental, Hilton, and Hyatt brands.","52","Bethesda, MD",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.2138,0.04,"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},18.71,18.85,19.15,18.59,18.98,-0.27,-1.42,3313555.994968,20516,18.7917,19.93,9.99,2264436.9005743307,87.7,4232,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},8.69,2298959,839120137.044157,104.26,"2025-04-25",[188,189,198,209,218,228,237,246,256,266,276,284,293,304,314,324,333,342,350,359,368,377,387,396,404,414,424,431,439,449,457,465,474,483,491,500,508,516,524,533,542,552,559,568,577,586,597,606,615,624,634,643,651,659,668,677,688,695,700,704,710,715,721,725,731,737,742,747,754,760,767,773,777,782,787,792,798,804,811,816,821,824,832,839,848,854,860,868,875,883,892,900,907,915,923,931,939,947,955,961,968,974,981,989,997,1000,1005,1012,1018,1025,1031,1038,1043,1049,1055,1060,1068,1075,1081,1087,1093,1101,1107,1113,1120,1127,1134,1142,1149,1156,1163,1169,1177,1185,1194,1200,1206,1213,1220,1228,1236,1243,1251,1259,1267,1274,1277,1283,1288,1295,1301,1306,1312,1318,1324,1332,1337,1343,1349,1354,1362,1366,1369,1373,1379,1384,1388,1392,1398,1404,1411,1418,1425,1431,1436,1443,1450,1455,1461,1467,1472,1477,1482,1486,1492,1496,1499,1505,1510,1516,1522,1526,1533,1538,1543,1547,1551,1554,1559,1565,1570,1574,1579,1584,1590,1594,1599,1604,1610,1617,1625,1631,1636,1642,1645,1649,1654,1658,1663,1670,1677,1684,1689,1695,1700,1705,1708,1713,1717,1723,1728,1735,1740,1746,1752,1758,1765,1769,1772,1777,1782,1788,1792,1796,1799,1805,1811,1816,1824,1830,1834,1839,1845,1848,1852,1856,1860,1864,1868,1871,1874,1879,1883,1888,1893,1897,1901,1905,1908,1912,1916,1919,1922,1926,1929,1933,1938,1942,1946,1949,1953,1958,1962,1968,1974,1981,1987,1991,1997,2001,2009,2017,2024,2033,2040,2045,2050,2057,2063,2066,2071,2075,2080,2084,2089,2092,2097,2102,2106,2111,2116,2120,2123,2128,2131,2134,2138,2143,2147,2151,2155,2159,2164,2172,2178,2183,2190,2195,2198,2202,2208,2215,2220,2225,2230,2234,2239,2246,2252,2258,2265,2270,2274,2278,2284,2291,2298,2304,2309,2313,2318,2324,2329,2333,2338,2344,2349,2355,2361,2365,2368,2372,2376,2383,2387],{"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":126,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-06",19.29,19.44,18.925,-0.63,2105995.060571,22514,19.1474,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",19.04,19.28,18.72,19.1,0.03,0.16,2293003.607544,20977,19.1142,{"date":210,"open":211,"high":211,"low":21,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",19.5,19.07,0.26,1.38,2411119.747414,21968,19.0296,{"date":219,"open":220,"high":221,"low":222,"close":220,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",18.81,18.97,18.49,0.05,0.27,2496113.829247,25391,18.7702,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":223,"percent_change":224,"volume":234,"transactions":235,"vwap":236},"2026-09-30",18.74,18.94,18.58,18.76,2160664.525554,19488,18.7868,{"date":238,"open":239,"high":240,"low":241,"close":20,"change":150,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",18.73,18.77,18.38,-0.11,1936243.478111,21186,18.6059,{"date":247,"open":248,"high":249,"low":250,"close":239,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",18.54,18.88,18.41,0.31,1.68,1919987.151808,22811,18.7058,{"date":257,"open":258,"high":239,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",18.68,18.24,18.42,-0.18,-0.97,4152987.647371,31715,18.4163,{"date":267,"open":268,"high":230,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",18.22,18.195,18.6,0.38,2.09,1720884.144602,18163,18.5521,{"date":277,"open":278,"high":241,"low":279,"close":268,"change":280,"percent_change":43,"volume":281,"transactions":282,"vwap":283},"2026-09-23",18.16,18.05,-0.04,2113045.199797,16742,18.2223,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":204,"percent_change":205,"volume":290,"transactions":291,"vwap":292},"2026-09-22",18.44,18.7,18.09,18.26,1676065.123623,18395,18.3411,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",18.19,18.305,17.98,18.23,0.19,1.05,1595254.271498,16248,18.1667,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":223,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",17.95,18.12,17.745,18.04,0.28,4331483.44644,15933,18.0182,{"date":315,"open":316,"high":288,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",18.03,17.76,17.99,0.15,0.84,1552499.301626,17382,18.0113,{"date":325,"open":278,"high":326,"low":327,"close":328,"change":155,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",18.31,17.49,17.84,-1.92,1977218.704673,19104,17.9105,{"date":334,"open":335,"high":336,"low":328,"close":295,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-15",17.88,18.29,0.24,1.34,1805245.535967,21462,18.1299,{"date":343,"open":344,"high":279,"low":344,"close":306,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",17.55,0.11,0.62,1599215.173292,19755,17.9169,{"date":351,"open":352,"high":353,"low":354,"close":328,"change":162,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",18.32,18.5,17.78,-1.33,2703427.082126,22521,18.0162,{"date":360,"open":361,"high":362,"low":317,"close":363,"change":337,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",17.92,18.235,18.08,1.35,2428614.349202,22347,18.0506,{"date":369,"open":370,"high":335,"low":371,"close":328,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",17.53,17.46,0.2,1.13,2143601.271498,23677,17.6796,{"date":378,"open":361,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",18.1,17.555,17.64,-0.39,-2.16,2977706.519668,26042,17.7379,{"date":388,"open":389,"high":309,"low":390,"close":316,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",17.51,17.48,0.3,1.69,1196175.164362,15465,17.9621,{"date":397,"open":352,"high":248,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",17.73,-0.46,-2.53,2473539.149584,24460,17.8777,{"date":405,"open":406,"high":407,"low":408,"close":295,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",17.85,18.295,17.82,0.45,2.54,2249222.639001,23141,18.1547,{"date":415,"open":416,"high":295,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",18.01,17.405,17.74,-0.38,-2.1,3320487.127523,24160,17.7004,{"date":425,"open":250,"high":222,"low":416,"close":307,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",-0.37,-2,3015472.208421,24614,18.1619,{"date":432,"open":433,"high":270,"low":259,"close":222,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",18.37,0.21,1.15,1379273.168799,12991,18.5056,{"date":440,"open":441,"high":442,"low":441,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",17.96,18.555,18.28,-0.09,-0.49,1353396.475416,14140,18.3314,{"date":450,"open":451,"high":452,"low":307,"close":433,"change":453,"percent_change":345,"volume":454,"transactions":455,"vwap":456},"2026-08-26",18.4,18.48,0.02,1181643.353338,15998,18.3629,{"date":458,"open":459,"high":248,"low":460,"close":461,"change":204,"percent_change":205,"volume":462,"transactions":463,"vwap":464},"2026-08-25",18.51,18.27,18.35,1505311.294384,15879,18.4236,{"date":466,"open":467,"high":468,"low":268,"close":352,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",18.53,18.67,-0.16,-0.87,1903635.519,19574,18.343,{"date":475,"open":287,"high":476,"low":477,"close":452,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",18.79,18.25,-0.08,-0.43,1449624.283943,17335,18.4436,{"date":484,"open":278,"high":23,"low":307,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",18.56,0.17,0.92,994973.126701,14606,18.4966,{"date":492,"open":298,"high":493,"low":298,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",18.69,18.39,0.09,0.49,1996845.54575,22465,18.4741,{"date":501,"open":502,"high":250,"low":441,"close":503,"change":205,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",18.14,18.3,0.88,1104638.724173,18585,18.2747,{"date":509,"open":363,"high":510,"low":511,"close":502,"change":242,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",18.185,17.89,-0.6,1938748.210215,21600,18.0391,{"date":517,"open":518,"high":459,"low":519,"close":477,"change":17,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",18.17,18.0775,0.22,1055215.581568,13745,18.2898,{"date":525,"open":259,"high":460,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",17.45,18.21,0.13,0.72,2299953.454638,22424,18.1662,{"date":534,"open":535,"high":288,"low":536,"close":363,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-12",17.66,17.63,0.29,1.63,1399114.153859,16797,17.9945,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":76,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",18,18.13,17.71,17.79,0.4,1717087.308947,21922,17.8094,{"date":553,"open":554,"high":554,"low":327,"close":555,"change":399,"percent_change":400,"volume":556,"transactions":557,"vwap":558},"2026-08-10",18.275,17.72,2104392.174317,27576,17.6764,{"date":560,"open":494,"high":561,"low":562,"close":563,"change":25,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",18.615,18.085,18.18,-1.46,1581877.374422,22169,18.2329,{"date":569,"open":570,"high":570,"low":460,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",19.08,18.45,-0.64,-3.35,4457421.609515,29305,18.4979,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":280,"percent_change":50,"volume":583,"transactions":584,"vwap":585},"2026-08-05",18.99,19.48,18.87,19.09,1887714.140871,18041,19.2865,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-04",19.4,19.61,19.06,19.13,-0.26,-1.34,2238723.148732,17990,19.2738,{"date":598,"open":599,"high":600,"low":582,"close":601,"change":537,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-03",19.36,19.64,19.39,1.52,2069026.574397,25487,19.3131,{"date":607,"open":579,"high":608,"low":609,"close":203,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-31",19.34,18.86,0.39,2.08,2366252.821601,26747,19.11,{"date":616,"open":211,"high":617,"low":618,"close":20,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-30",19.51,18.36,-0.53,-2.75,2443997.56857,29411,18.6482,{"date":625,"open":626,"high":589,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-29",19.26,19.12,19.24,-0.13,-0.67,2433212.523248,27801,19.3585,{"date":635,"open":636,"high":637,"low":230,"close":638,"change":639,"percent_change":251,"volume":640,"transactions":641,"vwap":642},"2026-07-28",19.2,19.439,19.37,0.06,2117393.396636,22016,19.1805,{"date":644,"open":636,"high":645,"low":646,"close":647,"change":520,"percent_change":435,"volume":648,"transactions":649,"vwap":650},"2026-07-27",19.47,19.02,19.31,3377959.467638,25390,19.2418,{"date":652,"open":582,"high":653,"low":24,"close":582,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-24",19.42,0.12,0.63,1606033.878769,19516,19.1962,{"date":660,"open":661,"high":662,"low":461,"close":221,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-23",19.49,19.585,-0.71,-3.61,3079534.112474,26975,18.9641,{"date":669,"open":670,"high":30,"low":671,"close":672,"change":673,"percent_change":155,"volume":674,"transactions":675,"vwap":676},"2026-07-22",19.8,19.63,19.68,-0.07,1865167.286625,18598,19.7439,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-21",19.52,19.78,19.285,19.75,0.44,2.28,1948346.022943,23053,19.6615,{"date":689,"open":690,"high":211,"low":582,"close":647,"change":391,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-20",19.17,1.58,2155122.287177,22706,19.3247,{"date":696,"open":270,"high":591,"low":451,"close":697,"change":391,"percent_change":698,"volume":699,"transactions":9,"vwap":697},"2026-07-17",19.01,1.6,1784400,{"date":701,"open":240,"high":702,"low":270,"close":20,"change":242,"percent_change":131,"volume":703,"transactions":9,"vwap":20},"2026-07-16",19.030001,1751100,{"date":705,"open":476,"high":706,"low":239,"close":707,"change":654,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-07-15",19.21,18.82,0.64,2836600,{"date":711,"open":248,"high":202,"low":712,"close":287,"change":271,"percent_change":713,"volume":714,"transactions":9,"vwap":287},"2026-07-14",18.2,2.07,2234900,{"date":716,"open":298,"high":717,"low":298,"close":352,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":352},"2026-07-13",18.47,0.14,0.77,2418600,{"date":722,"open":318,"high":460,"low":297,"close":563,"change":723,"percent_change":179,"volume":724,"transactions":9,"vwap":563},"2026-07-10",0.18,1227400,{"date":726,"open":441,"high":268,"low":727,"close":544,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":544},"2026-07-09",17.75,0.23,1.29,2056200,{"date":732,"open":503,"high":503,"low":381,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-08",17.77,-0.62,-3.37,3195200,{"date":738,"open":739,"high":202,"low":336,"close":494,"change":592,"percent_change":740,"volume":741,"transactions":9,"vwap":494},"2026-07-07",18.64,-1.39,1421300,{"date":743,"open":744,"high":24,"low":459,"close":745,"change":629,"percent_change":172,"volume":746,"transactions":9,"vwap":745},"2026-07-06",18.8,18.65,1817200,{"date":748,"open":749,"high":750,"low":751,"close":749,"change":299,"percent_change":752,"volume":753,"transactions":9,"vwap":749},"2026-07-02",18.78,18.93,18.57,1.02,1868700,{"date":755,"open":191,"high":756,"low":751,"close":23,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":23},"2026-07-01",19.45,-0.82,-4.22,2735600,{"date":761,"open":762,"high":682,"low":763,"close":764,"change":76,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-06-30",19.23,19.059999,19.41,0.36,3136300,{"date":768,"open":201,"high":769,"low":770,"close":608,"change":310,"percent_change":771,"volume":772,"transactions":9,"vwap":608},"2026-06-29",19.56,19,1.47,2112600,{"date":774,"open":21,"high":212,"low":287,"close":763,"change":205,"percent_change":775,"volume":776,"transactions":9,"vwap":763},"2026-06-26",0.85,3949300,{"date":778,"open":476,"high":702,"low":270,"close":779,"change":310,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-25",18.9,1.5,2725800,{"date":783,"open":286,"high":468,"low":518,"close":784,"change":213,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-24",18.62,1.42,3081700,{"date":788,"open":789,"high":750,"low":326,"close":618,"change":790,"percent_change":329,"volume":791,"transactions":9,"vwap":618},"2026-06-23",18.43,-0.36,3719000,{"date":793,"open":749,"high":582,"low":794,"close":202,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":202},"2026-06-22",18.66,-0.34,-1.78,4848800,{"date":799,"open":744,"high":627,"low":800,"close":763,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":763},"2026-06-18",18.75,0.73,3.98,5372700,{"date":805,"open":626,"high":806,"low":288,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-17",19.6,18.33,-1.05,-5.42,6427400,{"date":812,"open":232,"high":601,"low":353,"close":813,"change":504,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-16",19.38,4.76,6095100,{"date":817,"open":353,"high":459,"low":527,"close":353,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":353},"2026-06-15",0.32,1.76,3242200,{"date":822,"open":328,"high":712,"low":354,"close":563,"change":409,"percent_change":410,"volume":823,"transactions":9,"vwap":563},"2026-06-12",3327000,{"date":825,"open":826,"high":827,"low":828,"close":398,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":398},"2026-06-11",17.4,17.83,17.28,0.5,2.9,3680000,{"date":833,"open":834,"high":381,"low":835,"close":836,"change":718,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-10",17.27,17.1,17.23,0.82,2390800,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-09",17.02,17.22,16.74,17.09,0.25,1.48,2092800,{"date":849,"open":844,"high":836,"low":850,"close":851,"change":852,"percent_change":106,"volume":853,"transactions":9,"vwap":851},"2026-06-08",16.81,16.84,-0.05,1973000,{"date":855,"open":856,"high":857,"low":850,"close":858,"change":223,"percent_change":391,"volume":859,"transactions":9,"vwap":858},"2026-06-05",16.83,17.2,16.89,3170200,{"date":861,"open":862,"high":863,"low":864,"close":851,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":851},"2026-06-04",16.21,16.88,16.16,0.76,4.73,2240500,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":718,"percent_change":504,"volume":874,"transactions":9,"vwap":873},"2026-06-03",15.75,16.11,15.63,16.08,2976800,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":723,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-02",15.77,16.02,15.6,15.94,1.14,1949400,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-01",15.19,15.79,15.14,15.76,0.51,3.34,2462500,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":106,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-05-29",15.66,15.73,15.22,15.25,-1.93,2120400,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":639,"percent_change":610,"volume":906,"transactions":9,"vwap":905},"2026-05-28",15.35,15.64,15.18,15.55,1367800,{"date":908,"open":909,"high":894,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-27",15.5,15.33,15.49,0.37,2.45,2207500,{"date":916,"open":917,"high":918,"low":917,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-26",14.82,15.16,15.12,0.34,2.3,1696000,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":478,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-05-22",14.85,14.94,14.72,14.78,-0.54,771400,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":673,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-05-21",14.83,14.96,14.54,14.86,-0.47,1656100,{"date":940,"open":941,"high":926,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-20",14.36,14.29,14.93,0.65,4.55,1749400,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":469,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-05-19",14.44,14.46,14.24,14.28,-1.11,1809400,{"date":956,"open":957,"high":935,"low":958,"close":949,"change":271,"percent_change":959,"volume":960,"transactions":9,"vwap":949},"2026-05-18",14.13,14.1,2.7,1620000,{"date":962,"open":963,"high":942,"low":964,"close":965,"change":50,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-15",14.21,13.97,14.06,-1.47,1266800,{"date":969,"open":949,"high":970,"low":957,"close":971,"change":972,"percent_change":50,"volume":973,"transactions":9,"vwap":971},"2026-05-14",14.59,14.27,-0.03,2300400,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":204,"percent_change":434,"volume":980,"transactions":9,"vwap":979},"2026-05-13",14.26,14.55,14.16,14.3,1797400,{"date":982,"open":983,"high":984,"low":985,"close":971,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":971},"2026-05-12",14.41,14.45,14.18,-0.1,-0.7,1641800,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":155,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-11",14.71,14.84,14.32,14.37,-2.38,1498200,{"date":998,"open":977,"high":917,"low":977,"close":927,"change":372,"percent_change":214,"volume":999,"transactions":9,"vwap":927},"2026-05-08",1324900,{"date":1001,"open":1002,"high":925,"low":949,"close":1003,"change":673,"percent_change":111,"volume":1004,"transactions":9,"vwap":1003},"2026-05-07",14.68,14.52,2402700,{"date":1006,"open":1007,"high":1008,"low":1009,"close":970,"change":224,"percent_change":1010,"volume":1011,"transactions":9,"vwap":970},"2026-05-06",14.56,14.74,14.49,1.89,3688700,{"date":1013,"open":964,"high":1014,"low":964,"close":993,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":993},"2026-05-05",14.42,0.43,3.1,1774900,{"date":1019,"open":965,"high":976,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-04",13.84,13.89,-0.19,-1.35,2068700,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1027,"change":204,"percent_change":434,"volume":1030,"transactions":9,"vwap":1027},"2026-05-01",14.08,14.38,14.05,2344100,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1029,"change":25,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1029},"2026-04-30",14.31,14.39,13.9,-1.89,4777600,{"date":1039,"open":927,"high":927,"low":1040,"close":993,"change":434,"percent_change":1041,"volume":1042,"transactions":9,"vwap":993},"2026-04-29",14.04,1.49,9228600,{"date":1044,"open":1045,"high":993,"low":1046,"close":1047,"change":852,"percent_change":155,"volume":1048,"transactions":9,"vwap":1047},"2026-04-28",14.25,13.94,14.11,2721000,{"date":1050,"open":1051,"high":951,"low":1052,"close":978,"change":372,"percent_change":1053,"volume":1054,"transactions":9,"vwap":978},"2026-04-27",13.96,13.93,1.43,2085600,{"date":1056,"open":1057,"high":1051,"low":1058,"close":1051,"change":520,"percent_change":698,"volume":1059,"transactions":9,"vwap":1051},"2026-04-24",13.65,13.55,2627300,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":801,"volume":1067,"transactions":9,"vwap":1065},"2026-04-23",13.69,13.8,13.51,13.74,0.1,1028700,{"date":1069,"open":1040,"high":1040,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-22",13.58,13.64,-0.29,-2.08,1266200,{"date":1076,"open":978,"high":1077,"low":1078,"close":1052,"change":43,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1052},"2026-04-21",14.33,13.91,-1.55,2336500,{"date":1082,"open":1052,"high":963,"low":1083,"close":1084,"change":319,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-20",13.88,14.15,1.07,2970700,{"date":1088,"open":965,"high":1089,"low":1035,"close":1090,"change":319,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-17",14.23,14,1.08,3181700,{"date":1094,"open":1095,"high":965,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-16",13.95,13.79,13.85,-0.15,-1.07,1561500,{"date":1102,"open":1103,"high":1104,"low":1021,"close":1090,"change":242,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1090},"2026-04-15",14.09,14.12,-0.78,1442200,{"date":1108,"open":1109,"high":1084,"low":1110,"close":1047,"change":920,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1047},"2026-04-14",13.75,13.68,2.47,3183300,{"date":1114,"open":1115,"high":1097,"low":1116,"close":1117,"change":319,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-13",13.52,13.48,13.77,1.1,2871400,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":150,"percent_change":1098,"volume":1126,"transactions":9,"vwap":1125},"2026-04-10",13.7,13.86,13.53,13.62,2505600,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1071,"change":213,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1071},"2026-04-09",13.32,13.92,13.29,1.94,3456100,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":655,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-08",13.26,13.41,13.1,13.38,4.94,4436300,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":17,"percent_change":251,"volume":1148,"transactions":9,"vwap":1147},"2026-04-07",12.61,12.8,12.59,12.75,2288400,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":444,"percent_change":987,"volume":1155,"transactions":9,"vwap":1154},"2026-04-06",12.65,12.78,12.53,12.71,1481700,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1145,"change":718,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1145},"2026-04-02",12.56,12.94,12.51,1.11,1676900,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1167,"change":204,"percent_change":337,"volume":1168,"transactions":9,"vwap":1167},"2026-04-01",12.76,12.48,12.66,2032800,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":718,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-03-31",12.87,12.88,12.52,12.63,1.12,5142800,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":728,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-03-30",12.44,12.58,12.25,12.49,1.88,1905400,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-27",12.6,12.69,12.15,12.26,-0.44,-3.46,1657400,{"date":1195,"open":1154,"high":1196,"low":1167,"close":1197,"change":1198,"percent_change":937,"volume":1199,"transactions":9,"vwap":1197},"2026-03-26",12.95,12.7,-0.06,1734600,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1165,"change":213,"percent_change":611,"volume":1205,"transactions":9,"vwap":1165},"2026-03-25",12.68,12.85,12.5,2076200,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1204,"change":76,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1204},"2026-03-24",12.28,12.83,12.18,0.56,2173500,{"date":1214,"open":1215,"high":1172,"low":1216,"close":1217,"change":765,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-23",12.54,12.31,12.43,2.98,3398400,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":43,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-20",12.3,12.37,11.97,12.07,-1.79,4685500,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":76,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-03-19",12.04,12.38,12.03,12.29,0.57,1335600,{"date":1237,"open":1238,"high":1223,"low":1239,"close":1240,"change":718,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-18",12,11.93,12.22,1.16,1548500,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":718,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-03-17",12.21,12.33,12.02,12.08,1.17,1469800,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":912,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-16",11.78,12.12,11.74,11.94,3.2,2261600,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":25,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-13",12.06,12.17,11.56,11.57,-2.28,2423800,{"date":1268,"open":1231,"high":1269,"low":1270,"close":1271,"change":757,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-12",12.45,11.79,11.84,-6.48,3455300,{"date":1275,"open":1144,"high":1147,"low":1217,"close":1167,"change":478,"percent_change":194,"volume":1276,"transactions":9,"vwap":1167},"2026-03-11",1949800,{"date":1278,"open":1179,"high":1279,"low":1222,"close":1280,"change":728,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-10",12.98,12.74,1.84,2094000,{"date":1284,"open":1153,"high":1285,"low":1238,"close":1160,"change":106,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1160},"2026-03-09",12.62,-2.34,3272700,{"date":1289,"open":1290,"high":1203,"low":1204,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-06",12.67,12.81,-0.2,-1.54,2085200,{"date":1296,"open":1297,"high":1298,"low":1154,"close":1299,"change":204,"percent_change":728,"volume":1300,"transactions":9,"vwap":1299},"2026-03-05",12.86,13.05,13.01,1867500,{"date":1302,"open":1159,"high":1303,"low":1280,"close":1279,"change":728,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1279},"2026-03-04",13.09,1.8,2030300,{"date":1307,"open":1308,"high":1209,"low":1309,"close":1147,"change":1098,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1147},"2026-03-03",12.57,12.42,-1.16,3038300,{"date":1313,"open":1290,"high":1314,"low":1309,"close":1315,"change":76,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-02",12.97,12.9,0.55,2640500,{"date":1319,"open":1320,"high":1321,"low":1188,"close":1209,"change":155,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1209},"2026-02-27",12.96,13.13,-2.66,3259900,{"date":1325,"open":1326,"high":1327,"low":1180,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-02-26",13.15,13.35,13.18,0.94,7.68,5002100,{"date":1333,"open":1240,"high":1217,"low":1230,"close":1334,"change":223,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-02-25",12.24,0.41,2369100,{"date":1338,"open":1339,"high":1339,"low":1261,"close":1340,"change":444,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-02-24",12.47,12.19,-0.73,1596100,{"date":1344,"open":1197,"high":1154,"low":1345,"close":1208,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1208},"2026-02-23",12.13,-0.41,-3.23,1466500,{"date":1350,"open":1269,"high":1351,"low":1181,"close":1188,"change":205,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1188},"2026-02-20",12.73,1.28,1612400,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1153,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1153},"2026-02-19",12.55,12.79,12.41,0.01,0.08,1408000,{"date":1363,"open":1308,"high":1159,"low":1182,"close":1173,"change":629,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1173},"2026-02-18",-1.03,2321600,{"date":1367,"open":1357,"high":1314,"low":1231,"close":1151,"change":986,"percent_change":1105,"volume":1368,"transactions":9,"vwap":1151},"2026-02-17",1900700,{"date":1370,"open":1146,"high":1203,"low":1208,"close":1147,"change":299,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1147},"2026-02-13",1.51,2363600,{"date":1374,"open":1375,"high":1376,"low":1240,"close":1158,"change":106,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1158},"2026-02-12",12.93,13.11,-2.33,3847300,{"date":1380,"open":1381,"high":1298,"low":1382,"close":1297,"change":204,"percent_change":728,"volume":1383,"transactions":9,"vwap":1297},"2026-02-11",13.02,12.77,1545700,{"date":1385,"open":1309,"high":1172,"low":1223,"close":1209,"change":1335,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1209},"2026-02-10",3.3,2222000,{"date":1389,"open":1390,"high":1160,"low":1238,"close":1309,"change":17,"percent_change":818,"volume":1391,"transactions":9,"vwap":1309},"2026-02-09",12.34,1993400,{"date":1393,"open":1394,"high":1269,"low":1395,"close":1231,"change":496,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1231},"2026-02-06",11.99,11.88,4.12,2242000,{"date":1399,"open":1271,"high":1400,"low":1401,"close":1402,"change":17,"percent_change":920,"volume":1403,"transactions":9,"vwap":1402},"2026-02-05",11.9,11.54,11.89,2041000,{"date":1405,"open":1406,"high":1395,"low":1407,"close":1408,"change":1335,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-02-04",11.59,11.55,11.85,3.58,1846300,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":478,"percent_change":172,"volume":1417,"transactions":9,"vwap":1416},"2026-02-03",11.58,11.75,11.35,11.44,1248200,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1066,"percent_change":504,"volume":1424,"transactions":9,"vwap":1423},"2026-02-02",11.47,11.62,11.32,11.52,1365800,{"date":1426,"open":1427,"high":1407,"low":1428,"close":1429,"change":986,"percent_change":470,"volume":1430,"transactions":9,"vwap":1429},"2026-01-30",11.36,11.28,11.42,1645600,{"date":1432,"open":1429,"high":1413,"low":1433,"close":1423,"change":434,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1423},"2026-01-29",11.26,1.86,1843400,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":121,"percent_change":620,"volume":1442,"transactions":9,"vwap":1441},"2026-01-28",11.67,11.91,11.29,11.31,3215600,{"date":1444,"open":1445,"high":1239,"low":1420,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-01-27",11.86,11.63,-0.28,-2.35,1510000,{"date":1451,"open":1452,"high":1261,"low":1408,"close":1439,"change":629,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1439},"2026-01-26",11.98,-1.08,1027500,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1230,"change":986,"percent_change":757,"volume":1460,"transactions":9,"vwap":1230},"2026-01-23",12.09,12.16,11.87,1857900,{"date":1462,"open":1173,"high":1357,"low":1463,"close":1464,"change":1447,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-01-22",12.1,12.14,-2.25,3073100,{"date":1468,"open":1469,"high":1160,"low":1247,"close":1309,"change":889,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1309},"2026-01-21",12.05,4.28,2537400,{"date":1473,"open":1474,"high":1189,"low":1445,"close":1439,"change":419,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1439},"2026-01-20",12.11,-3.09,1791000,{"date":1478,"open":1230,"high":1222,"low":1479,"close":1233,"change":205,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1233},"2026-01-16",11.81,1.32,2232600,{"date":1483,"open":1474,"high":1240,"low":1230,"close":1345,"change":1066,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1345},"2026-01-15",0.83,2393500,{"date":1487,"open":1216,"high":1488,"low":1489,"close":1232,"change":121,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1232},"2026-01-14",12.36,12.01,-2.59,1816800,{"date":1493,"open":1390,"high":1160,"low":1489,"close":1494,"change":639,"percent_change":496,"volume":1495,"transactions":9,"vwap":1494},"2026-01-13",12.35,2238900,{"date":1497,"open":1145,"high":1196,"low":1254,"close":1233,"change":972,"percent_change":162,"volume":1498,"transactions":9,"vwap":1233},"2026-01-12",5481800,{"date":1500,"open":1489,"high":1246,"low":1501,"close":1502,"change":610,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-01-09",11.96,12.32,3.27,3758900,{"date":1506,"open":1401,"high":1261,"low":1507,"close":1239,"change":920,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1239},"2026-01-08",11.48,2.93,1454300,{"date":1511,"open":1512,"high":1445,"low":1513,"close":1406,"change":162,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1406},"2026-01-07",11.82,11.5,-2.03,2067800,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1519,"change":213,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-01-06",11.04,11.83,2.25,2058100,{"date":1523,"open":1513,"high":1524,"low":1415,"close":1264,"change":453,"percent_change":486,"volume":1525,"transactions":9,"vwap":1264},"2026-01-05",11.65,1898800,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1407,"change":728,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1407},"2026-01-02",11.38,11.76,11.16,2.03,1750000,{"date":1534,"open":1528,"high":1535,"low":1536,"close":1422,"change":469,"percent_change":740,"volume":1537,"transactions":9,"vwap":1422},"2025-12-31",11.41,11.23,1481900,{"date":1539,"open":1507,"high":1540,"low":1535,"close":1507,"change":1541,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1507},"2025-12-30",11.6,0,898300,{"date":1544,"open":1420,"high":1423,"low":1545,"close":1507,"change":1541,"percent_change":1541,"volume":1546,"transactions":9,"vwap":1507},"2025-12-29",11.34,1194600,{"date":1548,"open":1549,"high":1264,"low":1415,"close":1507,"change":478,"percent_change":172,"volume":1550,"transactions":9,"vwap":1507},"2025-12-26",11.49,1302400,{"date":1552,"open":1415,"high":1406,"low":1441,"close":1263,"change":213,"percent_change":921,"volume":1553,"transactions":9,"vwap":1263},"2025-12-24",986000,{"date":1555,"open":1507,"high":1401,"low":1556,"close":1556,"change":1022,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2025-12-23",11.3,-1.65,811200,{"date":1560,"open":1561,"high":1540,"low":1562,"close":1549,"change":150,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1549},"2025-12-22",11.51,11.45,-0.17,1290900,{"date":1566,"open":1528,"high":1567,"low":1528,"close":1561,"change":17,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1561},"2025-12-19",11.53,0.35,3920300,{"date":1571,"open":1540,"high":1572,"low":1429,"close":1420,"change":150,"percent_change":1563,"volume":1573,"transactions":9,"vwap":1420},"2025-12-18",11.7,2038000,{"date":1575,"open":1576,"high":1413,"low":1556,"close":1549,"change":654,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1549},"2025-12-17",11.37,1.06,1513300,{"date":1580,"open":1581,"high":1561,"low":1536,"close":1576,"change":162,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1576},"2025-12-16",11.46,-2.07,2265400,{"date":1585,"open":1576,"high":1586,"low":1587,"close":1586,"change":1588,"percent_change":1508,"volume":1589,"transactions":9,"vwap":1586},"2025-12-15",11.61,11.14,0.33,1862800,{"date":1591,"open":1528,"high":1561,"low":1592,"close":1428,"change":204,"percent_change":224,"volume":1593,"transactions":9,"vwap":1428},"2025-12-12",11.24,1800300,{"date":1595,"open":1422,"high":1596,"low":1592,"close":1597,"change":673,"percent_change":734,"volume":1598,"transactions":9,"vwap":1597},"2025-12-11",11.71,11.25,2433300,{"date":1600,"open":1601,"high":1423,"low":1602,"close":1422,"change":528,"percent_change":1241,"volume":1603,"transactions":9,"vwap":1422},"2025-12-10",11.22,11.11,2576900,{"date":1605,"open":1606,"high":1422,"low":1606,"close":1607,"change":409,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-12-09",10.72,11.19,4.19,2297800,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":280,"percent_change":426,"volume":1616,"transactions":9,"vwap":1615},"2025-12-08",10.82,10.85,10.67,10.74,3308400,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":444,"volume":1624,"transactions":9,"vwap":1622},"2025-12-05",10.81,10.94,10.69,10.78,-0.01,1200300,{"date":1626,"open":1627,"high":1628,"low":1621,"close":1629,"change":43,"percent_change":427,"volume":1630,"transactions":9,"vwap":1629},"2025-12-04",10.92,11.07,10.79,1856600,{"date":1632,"open":1633,"high":1428,"low":1620,"close":1634,"change":126,"percent_change":1453,"volume":1635,"transactions":9,"vwap":1634},"2025-12-03",11.15,11.01,1604900,{"date":1637,"open":1528,"high":1528,"low":1638,"close":1639,"change":629,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-12-02",11.08,11.13,-1.15,2613400,{"date":1643,"open":1597,"high":1535,"low":1602,"close":1433,"change":478,"percent_change":663,"volume":1644,"transactions":9,"vwap":1433},"2025-12-01",1441700,{"date":1646,"open":1647,"high":1513,"low":1592,"close":1545,"change":1359,"percent_change":495,"volume":1648,"transactions":9,"vwap":1545},"2025-11-28",11.33,820500,{"date":1650,"open":1513,"high":1413,"low":1647,"close":1647,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1647},"2025-11-26",-0.14,-1.22,1680500,{"date":1655,"open":1592,"high":1263,"low":1530,"close":1420,"change":818,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1420},"2025-11-25",2.87,2151500,{"date":1659,"open":1660,"high":1556,"low":1661,"close":1633,"change":1360,"percent_change":529,"volume":1662,"transactions":9,"vwap":1633},"2025-11-24",11.12,10.97,2961800,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1628,"change":1211,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1628},"2025-11-21",10.64,11.18,10.51,5.33,2801000,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1667,"change":242,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1667},"2025-11-20",10.71,10.91,10.46,-1.04,1918800,{"date":1678,"open":1613,"high":1679,"low":1680,"close":1681,"change":1022,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-11-19",10.89,10.58,10.62,-1.76,1371600,{"date":1685,"open":1629,"high":1686,"low":1687,"close":1619,"change":673,"percent_change":572,"volume":1688,"transactions":9,"vwap":1619},"2025-11-18",10.9,10.68,1501100,{"date":1690,"open":1691,"high":1633,"low":1692,"close":1693,"change":50,"percent_change":1036,"volume":1694,"transactions":9,"vwap":1693},"2025-11-17",11.09,10.75,10.88,1775900,{"date":1696,"open":1697,"high":1530,"low":1698,"close":1691,"change":1623,"percent_change":444,"volume":1699,"transactions":9,"vwap":1691},"2025-11-14",11,10.96,1586300,{"date":1701,"open":1633,"high":1535,"low":1702,"close":1703,"change":1098,"percent_change":355,"volume":1704,"transactions":9,"vwap":1703},"2025-11-13",11.05,11.1,1538100,{"date":1706,"open":1427,"high":1401,"low":1601,"close":1597,"change":673,"percent_change":734,"volume":1707,"transactions":9,"vwap":1597},"2025-11-12",1944400,{"date":1709,"open":1407,"high":1446,"low":1710,"close":1422,"change":1292,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1422},"2025-11-11",11.21,-1.74,1527500,{"date":1714,"open":1592,"high":1263,"low":1607,"close":1423,"change":520,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1423},"2025-11-10",1.95,2213700,{"date":1718,"open":1719,"high":1647,"low":1720,"close":1556,"change":504,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1556},"2025-11-07",10.48,10.44,8.45,2887100,{"date":1724,"open":31,"high":1673,"low":31,"close":1725,"change":528,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-11-06",10.42,1.26,3475200,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1359,"percent_change":1066,"volume":1734,"transactions":9,"vwap":1733},"2025-11-05",10.28,10.6,10.15,10.29,3063700,{"date":1736,"open":1733,"high":1725,"low":1737,"close":1730,"change":592,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1730},"2025-11-04",10.21,-2.47,1567900,{"date":1741,"open":1742,"high":1731,"low":1743,"close":1744,"change":1360,"percent_change":865,"volume":1745,"transactions":9,"vwap":1744},"2025-11-03",10.35,10.23,10.54,1801900,{"date":1747,"open":1748,"high":1614,"low":1749,"close":1674,"change":43,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1674},"2025-10-31",10.57,10.32,-2.06,2275100,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1687,"change":126,"percent_change":953,"volume":1757,"transactions":9,"vwap":1687},"2025-10-30",10.7,10.99,10.61,1257500,{"date":1759,"open":1760,"high":1660,"low":1761,"close":1762,"change":126,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-10-29",10.83,10.77,10.8,-1.1,1280500,{"date":1766,"open":1601,"high":1601,"low":1693,"close":1627,"change":261,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1627},"2025-10-28",-1.62,1031400,{"date":1770,"open":1703,"high":1433,"low":1627,"close":1703,"change":1066,"percent_change":93,"volume":1771,"transactions":9,"vwap":1703},"2025-10-27",1102400,{"date":1773,"open":1693,"high":1628,"low":1774,"close":1697,"change":337,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1697},"2025-10-24",10.84,2.23,1301500,{"date":1778,"open":1627,"high":1661,"low":1687,"close":1779,"change":1563,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-10-23",10.76,-1.56,3238700,{"date":1783,"open":1756,"high":1428,"low":1784,"close":1785,"change":520,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-10-22",10.56,10.93,2.05,2797600,{"date":1789,"open":1619,"high":1638,"low":1672,"close":1672,"change":986,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1672},"2025-10-21",-0.93,1615500,{"date":1793,"open":1774,"high":1794,"low":1731,"close":1619,"change":204,"percent_change":310,"volume":1795,"transactions":9,"vwap":1619},"2025-10-20",10.95,1411700,{"date":1797,"open":1687,"high":1760,"low":1614,"close":1622,"change":1623,"percent_change":444,"volume":1798,"transactions":9,"vwap":1622},"2025-10-17",1236100,{"date":1800,"open":1801,"high":1794,"low":1802,"close":1629,"change":478,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1629},"2025-10-16",10.86,10.52,-0.74,1634600,{"date":1806,"open":1673,"high":1807,"low":1615,"close":1808,"change":528,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-10-15",11.03,10.87,1.21,2247900,{"date":1812,"open":1813,"high":1779,"low":1813,"close":1615,"change":683,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1615},"2025-10-14",10.09,4.27,2813600,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1066,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-10-13",10.38,10.49,10.19,10.3,0.98,1483600,{"date":1825,"open":1744,"high":1826,"low":1732,"close":1827,"change":121,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-10-10",10.65,10.2,-3.04,2307800,{"date":1831,"open":1614,"high":1760,"low":1725,"close":1802,"change":1563,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1802},"2025-10-09",-1.59,1086800,{"date":1835,"open":1836,"high":1837,"low":1802,"close":1621,"change":223,"percent_change":77,"volume":1838,"transactions":9,"vwap":1621},"2025-10-08",10.66,10.98,2144500,{"date":1840,"open":1774,"high":1673,"low":1841,"close":1665,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1665},"2025-10-07",10.63,-0.23,-2.12,2781900,{"date":1846,"open":1628,"high":1710,"low":1801,"close":1808,"change":1022,"percent_change":1847,"volume":1704,"transactions":9,"vwap":1808},"2025-10-06",-1.72,{"date":1849,"open":1601,"high":1535,"low":1518,"close":1850,"change":1098,"percent_change":593,"volume":1851,"transactions":9,"vwap":1850},"2025-10-03",11.06,1507400,{"date":1853,"open":1854,"high":1429,"low":1702,"close":1710,"change":1623,"percent_change":444,"volume":1855,"transactions":9,"vwap":1710},"2025-10-02",11.27,1876000,{"date":1857,"open":1710,"high":1429,"low":1639,"close":1601,"change":1563,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1601},"2025-10-01",-1.49,2414400,{"date":1861,"open":1407,"high":1407,"low":1415,"close":1862,"change":1563,"percent_change":966,"volume":1863,"transactions":9,"vwap":1862},"2025-09-30",11.39,2275000,{"date":1865,"open":1263,"high":1596,"low":1647,"close":1263,"change":495,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1263},"2025-09-29",0.78,2378000,{"date":1869,"open":1562,"high":1586,"low":1429,"close":1420,"change":204,"percent_change":213,"volume":1870,"transactions":9,"vwap":1420},"2025-09-26",1461500,{"date":1872,"open":1415,"high":1420,"low":1710,"close":1416,"change":204,"percent_change":213,"volume":1873,"transactions":9,"vwap":1416},"2025-09-25",2231700,{"date":1875,"open":1549,"high":1876,"low":1877,"close":1535,"change":444,"percent_change":1105,"volume":1878,"transactions":9,"vwap":1535},"2025-09-24",11.66,11.4,1484200,{"date":1880,"open":1876,"high":1439,"low":1513,"close":1513,"change":1198,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1513},"2025-09-23",-0.52,2010500,{"date":1884,"open":1408,"high":1402,"low":1407,"close":1263,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1263},"2025-09-22",-0.4,-3.34,1765700,{"date":1889,"open":1890,"high":1488,"low":1445,"close":1501,"change":167,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1501},"2025-09-19",12.23,-2.05,4331700,{"date":1894,"open":1230,"high":1181,"low":1439,"close":1245,"change":1335,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1245},"2025-09-18",3.47,3329200,{"date":1898,"open":1529,"high":1463,"low":1423,"close":1899,"change":337,"percent_change":611,"volume":1900,"transactions":9,"vwap":1899},"2025-09-17",11.8,25815100,{"date":1902,"open":1524,"high":1903,"low":1433,"close":1263,"change":972,"percent_change":592,"volume":1904,"transactions":9,"vwap":1263},"2025-09-16",11.73,1604700,{"date":1906,"open":1255,"high":1899,"low":1567,"close":1406,"change":444,"percent_change":100,"volume":1907,"transactions":9,"vwap":1406},"2025-09-15",1137300,{"date":1909,"open":1899,"high":1400,"low":1438,"close":1910,"change":629,"percent_change":1763,"volume":1911,"transactions":9,"vwap":1910},"2025-09-12",11.68,1211900,{"date":1913,"open":1401,"high":1512,"low":1423,"close":1479,"change":1568,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1479},"2025-09-11",3.05,1978400,{"date":1917,"open":1528,"high":1263,"low":1422,"close":1581,"change":453,"percent_change":486,"volume":1918,"transactions":9,"vwap":1581},"2025-09-10",892300,{"date":1920,"open":1423,"high":1263,"low":1536,"close":1416,"change":126,"percent_change":1675,"volume":1921,"transactions":9,"vwap":1416},"2025-09-09",1151900,{"date":1923,"open":1253,"high":1459,"low":1407,"close":1263,"change":1842,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1263},"2025-09-08",-1.95,2037400,{"date":1927,"open":1445,"high":1189,"low":1596,"close":1270,"change":280,"percent_change":795,"volume":1928,"transactions":9,"vwap":1270},"2025-09-05",2204400,{"date":1930,"open":1264,"high":1519,"low":1561,"close":1519,"change":537,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1519},"2025-09-04",2.51,2822100,{"date":1934,"open":1620,"high":1413,"low":1620,"close":1401,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1401},"2025-09-03",0.53,4.81,2535900,{"date":1939,"open":1697,"high":1628,"low":1808,"close":1634,"change":629,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1634},"2025-09-02",-1.17,1382400,{"date":1943,"open":1592,"high":1545,"low":1703,"close":1587,"change":986,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1587},"2025-08-29",-0.89,2229800,{"date":1947,"open":1440,"high":1440,"low":1661,"close":1592,"change":1541,"percent_change":1541,"volume":1948,"transactions":9,"vwap":1592},"2025-08-28",1751000,{"date":1950,"open":1801,"high":1854,"low":1801,"close":1592,"change":920,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1592},"2025-08-27",3.12,2992900,{"date":1954,"open":1748,"high":1955,"low":1719,"close":1686,"change":537,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1686},"2025-08-26",11.02,2.73,4057000,{"date":1959,"open":1687,"high":1692,"low":1802,"close":1756,"change":1198,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1756},"2025-08-25",-0.56,3069800,{"date":1963,"open":1820,"high":1760,"low":1964,"close":1614,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1614},"2025-08-22",10.12,0.67,6.7,3238800,{"date":1969,"open":1970,"high":1813,"low":1971,"close":1972,"change":673,"percent_change":987,"volume":1973,"transactions":9,"vwap":1972},"2025-08-21",9.96,9.9,10,1223900,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":673,"percent_change":172,"volume":1980,"transactions":9,"vwap":1979},"2025-08-20",10.1,10.16,9.97,10.07,1208800,{"date":1982,"open":1983,"high":1827,"low":31,"close":1984,"change":723,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-08-19",10.03,10.14,1.81,962700,{"date":1988,"open":1989,"high":1964,"low":1971,"close":1970,"change":1359,"percent_change":1066,"volume":1990,"transactions":9,"vwap":1970},"2025-08-18",9.95,882000,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1989,"change":1022,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1989},"2025-08-15",10.17,9.88,-1.87,1509300,{"date":1998,"open":1976,"high":1999,"low":1994,"close":1984,"change":242,"percent_change":1099,"volume":2000,"transactions":9,"vwap":1984},"2025-08-14",10.18,1461700,{"date":2002,"open":1971,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-08-13",10.26,9.76,10.25,0.46,4.7,1411800,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":548,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-08-12",9.54,9.81,9.47,9.79,4.26,2029000,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":150,"percent_change":50,"volume":2023,"transactions":9,"vwap":2022},"2025-08-11",9.42,9.52,9.3,9.39,1044700,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-08-08",9.6,9.82,9.4,9.41,-0.33,-3.39,1672100,{"date":2034,"open":2035,"high":1976,"low":2036,"close":2037,"change":629,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-08-07",10.08,9.62,9.74,-1.32,3011900,{"date":2041,"open":2012,"high":1978,"low":2042,"close":2043,"change":1359,"percent_change":1066,"volume":2044,"transactions":9,"vwap":2043},"2025-08-06",9.63,9.87,2241900,{"date":2046,"open":2047,"high":1978,"low":2037,"close":2048,"change":280,"percent_change":1885,"volume":2049,"transactions":9,"vwap":2048},"2025-08-05",9.91,9.86,1722900,{"date":2051,"open":2052,"high":2053,"low":2054,"close":1971,"change":372,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1971},"2025-08-04",9.77,9.94,9.73,2.06,1204500,{"date":2058,"open":2059,"high":1972,"low":2020,"close":2060,"change":2030,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-08-01",9.83,9.7,-3.29,2849100,{"date":2064,"open":2053,"high":1827,"low":2027,"close":1983,"change":1541,"percent_change":1541,"volume":2065,"transactions":9,"vwap":1983},"2025-07-31",4028800,{"date":2067,"open":1518,"high":1710,"low":1978,"close":1983,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1983},"2025-07-30",-0.51,-4.84,4123400,{"date":2072,"open":1614,"high":1754,"low":2073,"close":1744,"change":280,"percent_change":419,"volume":2074,"transactions":9,"vwap":1744},"2025-07-29",10.36,3794100,{"date":2076,"open":1754,"high":2077,"low":2078,"close":1680,"change":972,"percent_change":1447,"volume":2079,"transactions":9,"vwap":1680},"2025-07-28",10.73,10.55,1163000,{"date":2081,"open":1756,"high":2077,"low":1720,"close":1756,"change":76,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1756},"2025-07-25",0.66,1532600,{"date":2085,"open":1621,"high":1621,"low":2086,"close":1744,"change":162,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1744},"2025-07-24",10.5,-2.23,1550600,{"date":2090,"open":1619,"high":1808,"low":1680,"close":1622,"change":345,"percent_change":116,"volume":2091,"transactions":9,"vwap":1622},"2025-07-23",1825400,{"date":2093,"open":2094,"high":1606,"low":1742,"close":1614,"change":1588,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1614},"2025-07-22",10.39,3.19,4200200,{"date":2098,"open":1719,"high":1826,"low":2099,"close":2100,"change":972,"percent_change":1072,"volume":2101,"transactions":9,"vwap":2100},"2025-07-21",10.31,10.34,2269800,{"date":2103,"open":1674,"high":1784,"low":1821,"close":2104,"change":453,"percent_change":299,"volume":2105,"transactions":9,"vwap":2104},"2025-07-18",10.37,1700000,{"date":2107,"open":2086,"high":1629,"low":2108,"close":1742,"change":261,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1742},"2025-07-17",10.33,-1.71,2346600,{"date":2112,"open":1679,"high":1679,"low":1802,"close":2113,"change":986,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-07-16",10.53,-0.94,2340900,{"date":2117,"open":1587,"high":1587,"low":1841,"close":1841,"change":382,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1841},"2025-07-15",-3.54,1504100,{"date":2121,"open":1801,"high":1807,"low":1622,"close":1955,"change":76,"percent_change":708,"volume":2122,"transactions":9,"vwap":1955},"2025-07-14",1178500,{"date":2124,"open":1807,"high":1850,"low":2125,"close":1794,"change":469,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1794},"2025-07-11",10.835,-1.44,1786975,{"date":2129,"open":1761,"high":1592,"low":1761,"close":1602,"change":683,"percent_change":1396,"volume":2130,"transactions":9,"vwap":1602},"2025-07-10",2205500,{"date":2132,"open":1665,"high":2077,"low":1819,"close":1614,"change":654,"percent_change":881,"volume":2133,"transactions":9,"vwap":1614},"2025-07-09",2859700,{"date":2135,"open":2094,"high":1692,"low":2108,"close":2078,"change":723,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2078},"2025-07-08",1.74,1696800,{"date":2139,"open":1667,"high":1826,"low":2140,"close":2104,"change":1072,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2104},"2025-07-07",10.22,-2.72,2705300,{"date":2144,"open":1756,"high":1606,"low":1725,"close":1836,"change":528,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1836},"2025-07-03",1.23,1176300,{"date":2148,"open":2104,"high":1748,"low":2149,"close":2113,"change":372,"percent_change":1132,"volume":2150,"transactions":9,"vwap":2113},"2025-07-02",10.24,2055800,{"date":2152,"open":1989,"high":1665,"low":1994,"close":2108,"change":920,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2108},"2025-07-01",3.4,2123600,{"date":2156,"open":2157,"high":1732,"low":2059,"close":31,"change":280,"percent_change":1885,"volume":2158,"transactions":9,"vwap":31},"2025-06-30",10.06,3396000,{"date":2160,"open":1989,"high":2161,"low":1994,"close":1983,"change":723,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1983},"2025-06-27",10.11,1.83,3668500,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":765,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-06-26",9.57,9.89,9.51,9.85,3.79,1826000,{"date":2173,"open":2174,"high":2036,"low":2175,"close":2176,"change":1541,"percent_change":1541,"volume":2177,"transactions":9,"vwap":2176},"2025-06-25",9.48,9.33,9.49,2117200,{"date":2179,"open":2180,"high":2054,"low":2181,"close":2176,"change":1198,"percent_change":194,"volume":2182,"transactions":9,"vwap":2176},"2025-06-24",9.67,9.45,1794100,{"date":2184,"open":2168,"high":2185,"low":2186,"close":2187,"change":17,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-06-23",9.61,9.28,9.55,0.42,1177100,{"date":2191,"open":2192,"high":2193,"low":2176,"close":2168,"change":444,"percent_change":2114,"volume":2194,"transactions":9,"vwap":2168},"2025-06-20",9.68,9.78,2262800,{"date":2196,"open":2181,"high":2052,"low":2181,"close":2026,"change":345,"percent_change":1241,"volume":2197,"transactions":9,"vwap":2026},"2025-06-18",3334700,{"date":2199,"open":2029,"high":2166,"low":2200,"close":2176,"change":972,"percent_change":121,"volume":2201,"transactions":9,"vwap":2176},"2025-06-17",9.32,2801200,{"date":2203,"open":2204,"high":2187,"low":2205,"close":2020,"change":1211,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2020},"2025-06-16",9.19,9.02,6.25,3473500,{"date":2209,"open":2210,"high":2186,"low":2211,"close":2212,"change":1885,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-06-13",9.15,8.88,8.96,-4.27,2658500,{"date":2216,"open":2029,"high":2185,"low":2200,"close":2217,"change":1842,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-06-12",9.36,-2.4,2077500,{"date":2221,"open":2048,"high":2053,"low":2176,"close":2222,"change":43,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-06-11",9.59,-2.24,3759400,{"date":2226,"open":2227,"high":1983,"low":2228,"close":2012,"change":17,"percent_change":1335,"volume":2229,"transactions":9,"vwap":2012},"2025-06-10",9.84,9.66,2356200,{"date":2231,"open":2014,"high":2043,"low":2222,"close":2052,"change":205,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2052},"2025-06-09",1.66,2350600,{"date":2235,"open":2181,"high":2228,"low":2236,"close":2185,"change":1568,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2185},"2025-06-06",9.37,3.78,3573700,{"date":2240,"open":2241,"high":2021,"low":2242,"close":2243,"change":728,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-06-05",9.05,8.9,9.26,2.55,3114200,{"date":2247,"open":2210,"high":2248,"low":2249,"close":2250,"change":629,"percent_change":26,"volume":2251,"transactions":9,"vwap":2250},"2025-06-04",9.16,8.8,9.03,1857500,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2248,"change":1066,"percent_change":1118,"volume":2257,"transactions":9,"vwap":2248},"2025-06-03",9.06,9.22,8.99,1702700,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2254,"change":126,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2254},"2025-06-02",9.13,9.2,8.92,-1.31,1389100,{"date":2266,"open":2204,"high":2243,"low":2267,"close":2268,"change":126,"percent_change":70,"volume":2269,"transactions":9,"vwap":2268},"2025-05-30",9.04,9.18,2392900,{"date":2271,"open":2175,"high":2028,"low":2255,"close":2021,"change":345,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2021},"2025-05-29",1.2,1369100,{"date":2275,"open":2276,"high":2276,"low":2210,"close":2204,"change":629,"percent_change":740,"volume":2277,"transactions":9,"vwap":2204},"2025-05-28",9.34,1480400,{"date":2279,"open":2280,"high":2281,"low":2242,"close":2200,"change":409,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2200},"2025-05-27",9.08,9.35,5.07,1652900,{"date":2285,"open":2286,"high":2287,"low":182,"close":2288,"change":1292,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-05-23",8.84,8.95,8.87,-2.21,1837200,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":280,"percent_change":1191,"volume":2297,"transactions":9,"vwap":2296},"2025-05-22",9.1,9.14,8.93,9.07,1682100,{"date":2299,"open":2300,"high":2174,"low":2301,"close":2301,"change":1881,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-05-21",9.44,9.11,-5.4,2333800,{"date":2305,"open":2043,"high":2306,"low":2166,"close":2042,"change":121,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2042},"2025-05-20",9.93,-3.22,2399700,{"date":2310,"open":1989,"high":1979,"low":2048,"close":1989,"change":1292,"percent_change":2311,"volume":2312,"transactions":9,"vwap":1989},"2025-05-19",-1.97,1469200,{"date":2314,"open":2315,"high":1977,"low":2053,"close":1732,"change":495,"percent_change":2316,"volume":2317,"transactions":9,"vwap":1732},"2025-05-16",10.04,0.89,1299800,{"date":2319,"open":2320,"high":2140,"low":2321,"close":2157,"change":469,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2157},"2025-05-15",10.13,10.01,-1.57,1613900,{"date":2325,"open":1742,"high":2326,"low":1827,"close":2140,"change":50,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2140},"2025-05-14",10.47,-2.01,2212000,{"date":2330,"open":1665,"high":1826,"low":1818,"close":2331,"change":469,"percent_change":141,"volume":2332,"transactions":9,"vwap":2331},"2025-05-13",10.43,3016900,{"date":2334,"open":2094,"high":1779,"low":2140,"close":2335,"change":775,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-05-12",10.59,8.73,2920000,{"date":2339,"open":2340,"high":2227,"low":2341,"close":2037,"change":213,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2037},"2025-05-09",9.53,9.5,2.74,3362500,{"date":2345,"open":2346,"high":2026,"low":2241,"close":2174,"change":829,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2174},"2025-05-08",9.23,5.57,2157600,{"date":2350,"open":2212,"high":2280,"low":2351,"close":2352,"change":1360,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-05-07",8.89,8.98,0.9,1711200,{"date":2356,"open":2212,"high":2357,"low":2358,"close":2242,"change":261,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2242},"2025-05-06",9.09,8.86,-1.98,1682900,{"date":2362,"open":2205,"high":2363,"low":2205,"close":2280,"change":1198,"percent_change":57,"volume":2364,"transactions":9,"vwap":2280},"2025-05-05",9.29,1972500,{"date":2366,"open":2022,"high":2222,"low":2357,"close":2294,"change":1541,"percent_change":1541,"volume":2367,"transactions":9,"vwap":2294},"2025-05-02",2588000,{"date":2369,"open":2255,"high":2029,"low":2293,"close":2294,"change":495,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2294},"2025-05-01",0.99,2103800,{"date":2373,"open":2374,"high":2293,"low":182,"close":2241,"change":223,"percent_change":1211,"volume":2375,"transactions":9,"vwap":2241},"2025-04-30",8.79,2566900,{"date":2377,"open":2296,"high":2378,"low":2379,"close":2380,"change":242,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-04-29",9.17,8.94,9,-1.21,1494700,{"date":2384,"open":2301,"high":2276,"low":2295,"close":2301,"change":852,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2301},"2025-04-28",-0.55,2750600,{"date":186,"open":2211,"high":2268,"low":2388,"close":2248,"change":310,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2248},8.78,3.15,1882700]