[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PR":3,"homepage-market-summary":34,"stock-historical-PR":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PR","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},"Permian Resources Corporation","NYSE",null,"CRUDE PETROLEUM & NATURAL GAS","Permian Resources Corp is an independent oil and natural gas company focused on generating outsized returns to stakeholders through the responsible acquisition, optimization, and development of oil and liquids-rich natural gas assets. The Company's assets and operations are concentrated in the core of the Permian Basin, and its properties consist of large, contiguous acreage blocks located in West Texas and New Mexico.","515","Midland, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.8868,0.64,"Quarterly",{"close":20,"open":21,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},22.17,22.8,21.94,22.35,-0.18,-0.81,7524103.617263,46152,22.1485,24.6451,11.92,11168369.2672566,80.5,2635,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,44,51,58,64,71],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":14,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":14,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":14,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":42,"is_up":14,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":14,"sparkline":70,"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":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":77,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":14,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":77,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":14,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,146,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":108,"etf":109,"change":110,"price":111,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":77},"Healthcare","XLV",1.03,168.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":123,"etf":124,"change":125,"price":126,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":133,"etf":134,"change":135,"price":136,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":138,"etf":139,"change":140,"price":141,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":143,"etf":144,"change":69,"price":145,"is_up":14},"Real Estate","XLRE",40.57,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":152,"etf":153,"change":154,"price":155,"is_up":14},"Comm Services","XLC",-0.35,111.26,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":173,"name":174,"price":175,"change":69,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":29,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},11.58,11290156,4120907086.081407,80.83,"2025-04-25",[187,188,198,209,219,229,240,251,262,273,282,293,304,314,325,336,347,355,364,375,383,394,405,413,423,434,443,453,461,470,479,490,497,506,515,526,534,543,552,561,570,580,590,600,611,621,632,643,653,663,673,684,694,704,713,722,731,740,747,754,761,766,774,782,789,797,806,812,820,827,834,842,850,859,866,875,881,889,898,907,914,921,926,933,940,947,954,961,969,975,984,989,995,1002,1009,1013,1021,1029,1037,1044,1049,1056,1060,1067,1073,1080,1087,1094,1100,1106,1114,1120,1128,1134,1142,1147,1153,1160,1167,1172,1178,1186,1190,1196,1202,1209,1214,1221,1228,1233,1241,1248,1253,1260,1265,1271,1276,1284,1290,1293,1299,1305,1309,1316,1322,1328,1335,1341,1346,1350,1356,1361,1367,1372,1378,1387,1395,1400,1407,1413,1421,1429,1436,1444,1451,1457,1463,1469,1476,1484,1492,1500,1508,1514,1522,1530,1538,1545,1552,1559,1566,1573,1578,1586,1591,1599,1606,1613,1621,1627,1634,1641,1649,1654,1660,1665,1671,1677,1683,1690,1696,1703,1708,1714,1721,1727,1733,1740,1746,1750,1754,1761,1769,1775,1782,1788,1794,1800,1804,1809,1814,1819,1827,1833,1840,1846,1853,1860,1865,1872,1879,1887,1895,1902,1909,1916,1924,1931,1937,1945,1950,1955,1962,1966,1974,1978,1984,1990,1995,2004,2009,2015,2020,2025,2030,2037,2042,2047,2055,2060,2065,2071,2074,2082,2087,2092,2098,2105,2111,2116,2120,2124,2129,2133,2138,2142,2147,2152,2157,2163,2168,2174,2179,2185,2191,2197,2202,2208,2214,2218,2222,2227,2233,2237,2240,2244,2248,2251,2257,2260,2264,2269,2276,2281,2284,2287,2293,2299,2303,2307,2311,2317,2321,2325,2330,2334,2339,2343,2347,2351,2356,2362,2366,2371,2377,2381,2388,2392,2396,2401,2406,2412,2417,2422,2427,2430,2433,2437,2441,2446,2453,2459,2463,2468,2473,2477,2481,2487,2491,2497,2501,2504,2507,2511,2516,2522,2529,2536,2542,2550,2555,2560,2566,2569,2575],{"date":5,"open":21,"high":21,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":191,"low":192,"close":23,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-06",22.18,22.49,22,0.12,0.54,8493492.763078,51188,22.3513,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",22.16,22.5951,21.73,22.23,0.11,0.5,8498120.914276,50175,22.3218,{"date":210,"open":211,"high":212,"low":211,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",21.63,22.19,22.12,0.19,0.87,8809009.156763,63213,22.0393,{"date":220,"open":221,"high":222,"low":221,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",20.94,21.98,21.93,0.81,3.84,9657015.294496,64049,21.7727,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",21.41,21.42,21.075,21.12,-0.08,-0.38,7281182.227693,43687,21.2173,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-29",20.95,21.275838,20.84,21.2,-0.1,-0.47,7911388.428717,46484,21.1826,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",21.64,21.685,21.255,21.3,-0.06,-0.28,8192659.667786,53573,21.383,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-25",21.57,21.621,21.27,21.36,-0.49,-2.24,9931759.722554,58573,21.4087,{"date":274,"open":212,"high":203,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",21.635,21.85,0.17,0.78,10150087.845737,62229,21.9066,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-23",21.55,21.945,21.385,21.68,0.39,1.83,11247001.417524,67124,21.7161,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-22",21.59,21.955,21.28,21.29,-0.68,-3.1,9731656.835893,54817,21.5401,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":85,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-21",22.53,22.5884,21.92,21.97,-3.47,9229568.000394,61036,22.0579,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-18",23.24,23.25,22.75,22.76,-0.44,-1.9,27190357.697436,50830,22.7932,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-17",22.74,23.305,22.64,23.2,0.25,1.09,13530414.437145,80496,23.1082,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-16",23.745,23.9,22.58,22.95,-1.54,-6.29,17508043.670133,92671,23.0228,{"date":348,"open":339,"high":29,"low":339,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-15",24.49,0.73,3.07,10268308.008174,64021,24.4012,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":149,"percent_change":235,"volume":361,"transactions":362,"vwap":363},"2026-09-14",24.22,24.51,23.7,23.76,10632858.746229,62503,24.016,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-11",23.58,23.83,23.2515,23.78,0.08,0.34,6551074.080385,48984,23.7021,{"date":376,"open":377,"high":378,"low":379,"close":359,"change":370,"percent_change":371,"volume":380,"transactions":381,"vwap":382},"2026-09-10",24.12,24.2,23.39,8773630.945226,64820,23.7767,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-09",24,24.06,23.59,23.62,-0.03,-0.13,7221580.804782,59922,23.6881,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-08",23.77,23.925,23.5,23.65,0.29,1.24,9407933.656505,60047,23.7073,{"date":406,"open":398,"high":407,"low":330,"close":408,"change":236,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-04",23.57,23.36,-1.6,6393830.544641,44772,23.3908,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":235,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-03",23.86,23.9851,23.66,23.74,-0.34,5838160.232238,41006,23.7909,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-02",23.6,24.04,23.56,23.82,0.03,0.13,6539549.001444,45684,23.8357,{"date":435,"open":436,"high":436,"low":437,"close":438,"change":205,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-01",23.91,23.35,23.79,2.15,11480884.002853,59346,23.6233,{"date":444,"open":445,"high":427,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-31",23.22,22.9601,23.29,0.59,2.6,8852051.349756,47790,23.1995,{"date":454,"open":437,"high":398,"low":455,"close":456,"change":110,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-28",22.67,22.7,-2.07,8556908.718266,47472,22.8231,{"date":462,"open":319,"high":447,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-27",22.605,23.18,0.43,1.89,10135427.941391,57512,22.9733,{"date":471,"open":472,"high":464,"low":473,"close":318,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-26",22.94,22.715,-0.55,-2.36,12128495.309291,71712,22.8882,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-25",23.21,23.54,23.04,23.3,-0.39,-1.65,12679175.500659,70290,23.3112,{"date":491,"open":425,"high":360,"low":492,"close":493,"change":257,"percent_change":166,"volume":494,"transactions":495,"vwap":496},"2026-08-24",23.155,23.69,12400791.557468,75804,23.5358,{"date":498,"open":499,"high":385,"low":500,"close":501,"change":125,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-21",23.92,23.595,23.75,-0.5,8930961.675463,57246,23.8011,{"date":507,"open":408,"high":508,"low":317,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-20",24.09,23.87,0.85,3.69,12712666.319052,76134,23.7932,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-19",22.51,23.17,22.465,23.02,0.67,3,15004194.006455,79074,22.9218,{"date":527,"open":528,"high":327,"low":529,"close":23,"change":277,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-18",22.5,22.145,0.77,9722842.713434,57820,22.3912,{"date":535,"open":536,"high":190,"low":537,"close":190,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-17",21.6,21.53,0.68,3.16,5821383.550819,42290,21.8979,{"date":544,"open":298,"high":545,"low":245,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-14",21.69,21.5,0.4,1.9,6046398.248537,49149,21.5214,{"date":553,"open":554,"high":298,"low":555,"close":556,"change":154,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",21.21,20.875,21.1,-1.63,6328386.775435,43410,21.0883,{"date":562,"open":563,"high":295,"low":256,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-12",21.37,21.45,-0.01,-0.05,8363326.955242,54651,21.4249,{"date":571,"open":572,"high":536,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",21.31,21.095,21.46,0.23,1.08,8467154.143965,58719,21.4214,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":576,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-10",20.49,21.25,20.47,21.23,5.36,8209177.995883,57320,21.0597,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":390,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-07",20.01,20.38,19.826,20.15,-0.64,7404473.703805,59306,20.1472,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",20.55,21.02,20.165,20.28,0.49,2.48,14741275.180646,83575,20.3893,{"date":612,"open":602,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-05",20.57,19.77,19.79,-0.71,-3.46,10054532.616702,80891,20.0008,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-04",20.4,20.75,20.185,20.5,-0.4,-1.91,9443233.735168,73631,20.5331,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-03",20.615,20.99,20.46,20.9,-0.41,-1.92,8317175.178593,55426,20.8422,{"date":644,"open":645,"high":646,"low":647,"close":572,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-31",21.19,21.38,20.83,0.31,1.48,7325948.09364,54118,21.1877,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":331,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-30",20.54,21.025,20.515,21,1.2,6298745.138161,45565,20.7769,{"date":664,"open":665,"high":666,"low":667,"close":624,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-29",20.33,20.865,20.255,1.02,5.17,8969493.592456,57259,20.681,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-28",20.25,20.35,19.63,19.73,-0.52,-2.57,8564424.272099,53914,19.86,{"date":685,"open":686,"high":687,"low":688,"close":675,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-27",20.765,21.09,20.24,-1.1,-5.15,7084516.936856,50641,20.497,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":149,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-24",21.4,21.76,21.265,21.35,-0.09,8034173.141888,55337,21.4193,{"date":705,"open":706,"high":707,"low":708,"close":563,"change":389,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-23",21.705,21.95,21.245,-0.14,12958926.347268,62815,21.4727,{"date":714,"open":696,"high":715,"low":716,"close":696,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-22",21.52,21.235,0.42,2,7111858.483387,49990,21.4036,{"date":723,"open":613,"high":724,"low":725,"close":724,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-21",20.98,20.44,0.7,3.45,8981556.660551,53582,20.8424,{"date":732,"open":733,"high":734,"low":735,"close":605,"change":75,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-20",20.23,20.65,20.09,0.35,8987138.519706,54199,20.4205,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":606,"percent_change":607,"volume":746,"transactions":9,"vwap":745},"2026-07-17",20,20.225,19.76,20.21,7481600,{"date":748,"open":749,"high":750,"low":749,"close":751,"change":430,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-16",19.64,19.935,19.72,0.66,8445700,{"date":755,"open":677,"high":756,"low":757,"close":758,"change":759,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-15",19.765,19.285,19.59,0,6707200,{"date":762,"open":615,"high":683,"low":763,"close":758,"change":389,"percent_change":764,"volume":765,"transactions":9,"vwap":758},"2026-07-14",19.43,-0.15,13078900,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":76,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-13",19.45,19.78,19.34,19.62,2.45,7378500,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":76,"volume":781,"transactions":9,"vwap":779},"2026-07-10",19.2,19.27,18.951,19.15,0.09,5264400,{"date":783,"open":784,"high":784,"low":785,"close":786,"change":105,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-09",19.55,18.99,19.059999,-1.55,5940500,{"date":790,"open":791,"high":749,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-08",19.49,19.155,19.36,0.27,1.41,8451700,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-07",18.31,19.215,18.26,19.09,0.9,4.95,11388600,{"date":807,"open":808,"high":809,"low":808,"close":810,"change":565,"percent_change":566,"volume":811,"transactions":9,"vwap":810},"2026-07-06",18,18.27,18.19,6976600,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":794,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-07-02",18.040001,18.24,17.97,18.2,1.51,9456500,{"date":821,"open":809,"high":822,"low":823,"close":824,"change":110,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-07-01",18.52,17.9,17.93,-2.61,7477800,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":257,"percent_change":120,"volume":833,"transactions":9,"vwap":832},"2026-06-30",18.63,18.85,18.38,18.41,9860100,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":166,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-29",18.6,18.835,18.431,18.47,-1.34,12709800,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":709,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-26",18.79,18.95,18.44,18.72,-0.74,24249500,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-25",18.51,18.905,18.39,18.86,0.16,0.86,11610000,{"date":860,"open":861,"high":862,"low":863,"close":861,"change":110,"percent_change":864,"volume":865,"transactions":9,"vwap":861},"2026-06-24",18.7,18.725,18.36,-2.5,12077000,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-23",18.89,19.39,18.84,19.18,0.18,0.95,11639700,{"date":876,"open":847,"high":877,"low":846,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-22",19,0.57,3.09,12659600,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":390,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-18",18.37,18.5,18.035,18.43,-0.7,26626700,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-17",18.65,18.96,18.49,18.56,-0.11,-0.59,13254000,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-16",18.42,18.715,18.4,18.67,-0.23,-1.22,13940700,{"date":908,"open":891,"high":909,"low":852,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-15",19.135,18.9,-0.61,-3.13,16645100,{"date":915,"open":916,"high":917,"low":802,"close":918,"change":331,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-12",19.12,19.68,19.51,1.3,11186800,{"date":922,"open":742,"high":595,"low":792,"close":923,"change":247,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-11",19.26,-2.38,8584000,{"date":927,"open":869,"high":928,"low":929,"close":678,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":678},"2026-06-10",19.965,19.385,0.53,2.76,8769400,{"date":934,"open":935,"high":936,"low":937,"close":776,"change":485,"percent_change":938,"volume":939,"transactions":9,"vwap":776},"2026-06-09",19.5,19.53,18.885,-1.99,7711700,{"date":941,"open":942,"high":943,"low":944,"close":758,"change":717,"percent_change":945,"volume":946,"transactions":9,"vwap":758},"2026-06-08",19.46,19.725,19.42,2.19,6466900,{"date":948,"open":592,"high":949,"low":779,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-05",20.125,19.17,-0.99,-4.91,8865300,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":149,"percent_change":246,"volume":960,"transactions":9,"vwap":959},"2026-06-04",19.88,20.246,19.83,20.16,5916100,{"date":962,"open":963,"high":655,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-03",19.87,19.815,20.18,0.46,2.33,10105900,{"date":970,"open":749,"high":971,"low":972,"close":751,"change":973,"percent_change":331,"volume":974,"transactions":9,"vwap":751},"2026-06-02",19.85,19.6,0.05,7296500,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-01",19.701,19.99,19.585,19.67,0.44,2.29,8173800,{"date":985,"open":942,"high":942,"low":986,"close":987,"change":700,"percent_change":247,"volume":988,"transactions":9,"vwap":987},"2026-05-29",18.865,19.23,9406300,{"date":990,"open":758,"high":991,"low":992,"close":993,"change":565,"percent_change":566,"volume":994,"transactions":9,"vwap":993},"2026-05-28",19.65,19.22,19.32,7787500,{"date":996,"open":929,"high":997,"low":998,"close":999,"change":105,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-27",19.665,19.13,19.33,-1.53,13890000,{"date":1003,"open":1004,"high":1005,"low":1006,"close":677,"change":25,"percent_change":1007,"volume":1008,"transactions":9,"vwap":677},"2026-05-26",20.13,20.385,19.575,-3.96,8212600,{"date":1010,"open":676,"high":626,"low":965,"close":725,"change":1011,"percent_change":973,"volume":1012,"transactions":9,"vwap":725},"2026-05-22",0.01,7376300,{"date":1014,"open":1015,"high":563,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-21",21.18,20.315,20.43,-0.46,-2.2,8709300,{"date":1022,"open":1023,"high":284,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-20",21.22,20.755,20.89,-0.33,-1.56,10391200,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1023,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1023},"2026-05-19",21.14,21.26,20.82,0.3,1.43,9154000,{"date":1038,"open":1039,"high":1040,"low":655,"close":1041,"change":370,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-18",20.8,21.16,20.92,0.38,8930000,{"date":1045,"open":1017,"high":1046,"low":605,"close":244,"change":17,"percent_change":1047,"volume":1048,"transactions":9,"vwap":244},"2026-05-15",20.86,3.17,15833600,{"date":1050,"open":745,"high":593,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-14",20.035,20.2,-0.04,-0.2,12259400,{"date":1057,"open":595,"high":1016,"low":1058,"close":688,"change":75,"percent_change":736,"volume":1059,"transactions":9,"vwap":688},"2026-05-13",19.96,11599900,{"date":1061,"open":745,"high":665,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-12",20.02,20.17,0.02,0.1,10172500,{"date":1068,"open":735,"high":1069,"low":1070,"close":595,"change":465,"percent_change":1071,"volume":1072,"transactions":9,"vwap":595},"2026-05-11",20.366,19.91,2.18,9955500,{"date":1074,"open":735,"high":1075,"low":1076,"close":751,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":751},"2026-05-08",20.155,19.655,-0.36,-1.79,14459500,{"date":1081,"open":623,"high":613,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-07",19.605,20.08,-1.13,-5.33,26595700,{"date":1088,"open":256,"high":1089,"low":1090,"close":554,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":554},"2026-05-06",21.83,21.059999,-1.2,-5.35,17283600,{"date":1095,"open":1096,"high":1097,"low":190,"close":1098,"change":895,"percent_change":268,"volume":1099,"transactions":9,"vwap":1098},"2026-05-05",22.37,22.675,22.41,11413800,{"date":1101,"open":213,"high":1102,"low":1103,"close":1104,"change":717,"percent_change":548,"volume":1105,"transactions":9,"vwap":1104},"2026-05-04",22.565,21.96,22.52,15560200,{"date":1107,"open":232,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-01",22.11,21.231,22.1,0.48,2.22,23279500,{"date":1115,"open":266,"high":1116,"low":1117,"close":1118,"change":389,"percent_change":709,"volume":1119,"transactions":9,"vwap":1118},"2026-04-30",21.766,21.17,21.62,10899800,{"date":1121,"open":556,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-29",21.655,21.084999,21.65,0.74,3.54,12580300,{"date":1129,"open":242,"high":658,"low":613,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-28",20.91,0.28,1.36,17491100,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":430,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-27",20.71,20.965,20.53,20.63,0.63,14538500,{"date":1143,"open":1144,"high":1046,"low":623,"close":626,"change":1077,"percent_change":1145,"volume":1146,"transactions":9,"vwap":626},"2026-04-24",20.77,-1.73,9564500,{"date":1148,"open":636,"high":1149,"low":1150,"close":1046,"change":194,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1046},"2026-04-23",20.93,20.41,2.66,12038500,{"date":1154,"open":959,"high":1155,"low":1156,"close":1155,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1155},"2026-04-22",20.32,20.07,0.41,2.06,13678200,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1070,"change":648,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1070},"2026-04-21",19.75,19.97,19.56,1.58,12646500,{"date":1168,"open":771,"high":1162,"low":1169,"close":972,"change":872,"percent_change":1170,"volume":1171,"transactions":9,"vwap":972},"2026-04-20",19.44,0.93,6759200,{"date":1173,"open":1174,"high":935,"low":868,"close":944,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":944},"2026-04-17",19.3,-1,-4.9,15964700,{"date":1179,"open":595,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-16",20.51,20.059999,20.42,0.33,1.64,8304800,{"date":1187,"open":1058,"high":1188,"low":744,"close":735,"change":370,"percent_change":547,"volume":1189,"transactions":9,"vwap":735},"2026-04-15",20.31,7768900,{"date":1191,"open":1192,"high":1193,"low":683,"close":592,"change":474,"percent_change":1194,"volume":1195,"transactions":9,"vwap":592},"2026-04-14",20.36,20.415,-2.68,8582300,{"date":1197,"open":1039,"high":1198,"low":1199,"close":1200,"change":246,"percent_change":110,"volume":1201,"transactions":9,"vwap":1200},"2026-04-13",21.018,20.401,20.56,9381400,{"date":1203,"open":626,"high":1204,"low":1205,"close":1206,"change":1131,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-04-10",20.815,20.445,20.66,1.37,10215800,{"date":1210,"open":624,"high":1211,"low":1004,"close":593,"change":24,"percent_change":1212,"volume":1213,"transactions":9,"vwap":593},"2026-04-09",20.88,-0.88,12978100,{"date":1215,"open":1216,"high":1217,"low":923,"close":1200,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1200},"2026-04-08",19.8,20.705,-0.83,-3.88,21178700,{"date":1222,"open":699,"high":1122,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-07",21.24,21.39,0.26,1.23,10713600,{"date":1229,"open":1230,"high":266,"low":658,"close":1231,"change":566,"percent_change":161,"volume":1232,"transactions":9,"vwap":1231},"2026-04-06",21.15,21.13,10472900,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1015,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1015},"2026-04-02",21.32,21.515,20.825,0.58,2.82,12336900,{"date":1242,"open":1041,"high":563,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-01",20.335,20.6,-0.72,-3.38,17304400,{"date":1249,"open":1250,"high":276,"low":1039,"close":1235,"change":1251,"percent_change":85,"volume":1252,"transactions":9,"vwap":1235},"2026-03-31",21.49,-0.17,20573300,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1250,"change":1258,"percent_change":848,"volume":1259,"transactions":9,"vwap":1250},"2026-03-30",21.86,21.99,21.355,-0.16,11996900,{"date":1261,"open":284,"high":1262,"low":232,"close":1124,"change":214,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1124},"2026-03-27",21.8,0.89,12509500,{"date":1266,"open":1267,"high":1268,"low":658,"close":574,"change":194,"percent_change":1269,"volume":1270,"transactions":9,"vwap":574},"2026-03-26",21.08,21.687,2.58,12425100,{"date":1272,"open":623,"high":1041,"low":623,"close":1041,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1041},"2026-03-25",0.24,1.16,9651000,{"date":1277,"open":959,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-24",20.76,20.12,20.68,0.76,3.82,16953600,{"date":1285,"open":1286,"high":688,"low":935,"close":1287,"change":764,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-23",19.58,19.92,-0.75,16427700,{"date":1291,"open":1181,"high":1150,"low":1287,"close":1156,"change":1065,"percent_change":205,"volume":1292,"transactions":9,"vwap":1156},"2026-03-20",30453500,{"date":1294,"open":769,"high":1295,"low":769,"close":1163,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1163},"2026-03-19",20.175,0.36,1.84,15113900,{"date":1300,"open":935,"high":615,"low":1301,"close":1302,"change":204,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-18",19.48,19.61,0.56,10314200,{"date":1306,"open":869,"high":771,"low":992,"close":935,"change":794,"percent_change":1307,"volume":1308,"transactions":9,"vwap":935},"2026-03-17",1.4,10161500,{"date":1310,"open":1311,"high":1312,"low":1313,"close":987,"change":125,"percent_change":1314,"volume":1315,"transactions":9,"vwap":987},"2026-03-16",19.31,19.595,19.049999,-0.62,11370500,{"date":1317,"open":1318,"high":793,"low":937,"close":1319,"change":1131,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-13",18.94,19.35,1.47,16496500,{"date":1323,"open":935,"high":1324,"low":786,"close":1325,"change":258,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-12",19.636,19.07,-1.45,13606000,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1319,"change":1140,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1319},"2026-03-11",18.87,19.41,18.74,3.37,12738800,{"date":1336,"open":1337,"high":923,"low":1338,"close":847,"change":320,"percent_change":1339,"volume":1340,"transactions":9,"vwap":847},"2026-03-10",19.040001,18.53,-2.3,17612700,{"date":1342,"open":916,"high":1343,"low":910,"close":1344,"change":648,"percent_change":1184,"volume":1345,"transactions":9,"vwap":1344},"2026-03-09",19.435,19.16,15890600,{"date":1347,"open":1348,"high":1344,"low":1332,"close":830,"change":1011,"percent_change":973,"volume":1349,"transactions":9,"vwap":830},"2026-03-06",19.02,14546900,{"date":1351,"open":1352,"high":1337,"low":1353,"close":870,"change":648,"percent_change":1354,"volume":1355,"transactions":9,"vwap":870},"2026-03-05",18.8,18.66,1.67,13122300,{"date":1357,"open":1358,"high":836,"low":1358,"close":1338,"change":1359,"percent_change":1281,"volume":1360,"transactions":9,"vwap":1338},"2026-03-04",18.1,0.14,17383300,{"date":1362,"open":1330,"high":1363,"low":1364,"close":854,"change":627,"percent_change":1365,"volume":1366,"transactions":9,"vwap":854},"2026-03-03",19.38,18.235,-2.13,23642800,{"date":1368,"open":1348,"high":998,"low":1369,"close":844,"change":205,"percent_change":1370,"volume":1371,"transactions":9,"vwap":844},"2026-03-02",18.29,2.73,18452500,{"date":1373,"open":1374,"high":1375,"low":1358,"close":1369,"change":277,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1369},"2026-02-27",18.3,18.58,0.94,11435200,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-02-26",17.22,18.355,17.09,18.12,0.51,2.9,17688500,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":24,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-02-25",17.79,17.85,17.37,17.61,-1.01,9471600,{"date":1396,"open":1390,"high":1390,"low":1397,"close":1389,"change":1398,"percent_change":575,"volume":1399,"transactions":9,"vwap":1389},"2026-02-24",17.535,0.04,7348600,{"date":1401,"open":808,"high":1402,"low":1403,"close":1404,"change":49,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-02-23",18.16,17.58,17.75,-1.17,8944400,{"date":1408,"open":1409,"high":808,"low":1403,"close":1410,"change":370,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-02-20",17.88,17.96,0.45,8717200,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1409,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1409},"2026-02-19",17.92,18.14,17.73,0.22,1.25,14749400,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":521,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-02-18",17.44,17.74,17.25,17.66,3.94,10617500,{"date":1430,"open":1391,"high":1431,"low":1432,"close":1433,"change":105,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-02-17",17.47,16.605,16.99,-1.74,9286800,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":465,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-02-13",16.82,17.38,16.795,17.29,2.55,9241700,{"date":1445,"open":1382,"high":1446,"low":1447,"close":1448,"change":120,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-02-12",17.18,16.45,16.86,-1.86,12931300,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1446,"change":1455,"percent_change":548,"volume":1456,"transactions":9,"vwap":1446},"2026-02-11",17.3,16.97,0.32,16469700,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1448,"change":258,"percent_change":557,"volume":1462,"transactions":9,"vwap":1448},"2026-02-10",16.9,17,16.74,20091700,{"date":1464,"open":1459,"high":1441,"low":1465,"close":1466,"change":1467,"percent_change":401,"volume":1468,"transactions":9,"vwap":1466},"2026-02-09",16.83,17.14,0.21,13510300,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":205,"percent_change":91,"volume":1475,"transactions":9,"vwap":1474},"2026-02-06",16.5,17.040001,16.465,16.93,9342800,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":24,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-02-05",16.39,16.51,16.13,16.43,-1.08,9735400,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":76,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-02-04",16.37,16.725,16.3,16.61,2.91,13281300,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":547,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-02-03",15.83,16.19,15.68,16.14,2.54,13597600,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":485,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-02-02",15.59,15.9,15.36,15.74,-2.42,13476000,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1480,"change":370,"percent_change":205,"volume":1513,"transactions":9,"vwap":1480},"2026-01-30",16,16.158,15.668,16414800,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1384,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-01-29",15.95,16.255,15.665,16.049999,3.28,25208700,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1273,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-01-28",15.42,15.57,15.205,15.54,1.57,13163300,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":194,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-01-27",14.86,15.345,14.82,15.3,3.66,10449700,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":149,"percent_change":709,"volume":1544,"transactions":9,"vwap":1543},"2026-01-26",14.94,14.98,14.565,14.76,8393400,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":277,"percent_change":1274,"volume":1551,"transactions":9,"vwap":1550},"2026-01-23",14.84,15.045,14.71,14.78,9313500,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":149,"percent_change":709,"volume":1558,"transactions":9,"vwap":1557},"2026-01-22",14.55,14.655,14.27,14.61,6005700,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":736,"percent_change":772,"volume":1565,"transactions":9,"vwap":1564},"2026-01-21",14.58,14.97,14.51,14.63,8823300,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":125,"percent_change":1218,"volume":1572,"transactions":9,"vwap":1571},"2026-01-20",14.5,14.685,14.185,14.28,8634700,{"date":1574,"open":1575,"high":1568,"low":1575,"close":1576,"change":370,"percent_change":1303,"volume":1577,"transactions":9,"vwap":1576},"2026-01-16",14.19,14.4,8223900,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":154,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-01-15",14.31,14.535,14.125,14.32,-2.39,8000800,{"date":1587,"open":1588,"high":1540,"low":1588,"close":1589,"change":1411,"percent_change":539,"volume":1590,"transactions":9,"vwap":1589},"2026-01-14",14.2,14.67,13636900,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1467,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-01-13",14.17,14.52,14.16,14.22,1.5,11580200,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":149,"percent_change":709,"volume":1605,"transactions":9,"vwap":1604},"2026-01-12",14.03,14.215,13.85,14.01,7814800,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1601,"change":1611,"percent_change":502,"volume":1612,"transactions":9,"vwap":1601},"2026-01-09",14.15,14.24,13.845,-0.07,11687900,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-01-08",13.53,14.245,14.1,0.6,4.44,14359500,{"date":1622,"open":1615,"high":1623,"low":1624,"close":1625,"change":125,"percent_change":1212,"volume":1626,"transactions":9,"vwap":1625},"2026-01-07",13.66,13.405,13.5,9666300,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1054,"percent_change":1326,"volume":1633,"transactions":9,"vwap":1632},"2026-01-06",13.88,13.93,13.47,13.62,13246300,{"date":1635,"open":1636,"high":1563,"low":1637,"close":1638,"change":130,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2026-01-05",14.41,13.485,13.82,-4.03,14987200,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1576,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1576},"2026-01-02",14.02,14.46,13.91,0.37,2.64,7021300,{"date":1650,"open":1593,"high":1651,"low":1652,"close":1601,"change":709,"percent_change":951,"volume":1653,"transactions":9,"vwap":1601},"2025-12-31",14.195,13.965,7635000,{"date":1655,"open":1617,"high":1656,"low":1657,"close":1593,"change":331,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1593},"2025-12-30",14.33,14.06,1.8,6482800,{"date":1661,"open":1645,"high":1604,"low":1662,"close":1663,"change":277,"percent_change":401,"volume":1664,"transactions":9,"vwap":1663},"2025-12-29",13.84,13.92,5502700,{"date":1666,"open":1629,"high":1667,"low":1623,"close":1668,"change":390,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-12-26",13.96,13.75,-0.94,6773700,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1629,"change":1258,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1629},"2025-12-24",14.05,13.865,-1.14,3818400,{"date":1678,"open":1679,"high":1609,"low":1680,"close":1681,"change":1053,"percent_change":258,"volume":1682,"transactions":9,"vwap":1681},"2025-12-23",14.18,13.905,14.04,5981800,{"date":1684,"open":1643,"high":1685,"low":1686,"close":1687,"change":1225,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-12-22",14.285,14,14.08,1.88,7729000,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1638,"change":973,"percent_change":1296,"volume":1695,"transactions":9,"vwap":1638},"2025-12-19",13.83,13.975,13.725,18775000,{"date":1697,"open":1580,"high":1698,"low":1699,"close":1700,"change":896,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-12-18",14.36,13.68,13.77,-4.11,10978500,{"date":1704,"open":1681,"high":1636,"low":1705,"close":1698,"change":1296,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1698},"2025-12-17",13.985,2.57,10318200,{"date":1709,"open":1588,"high":1710,"low":1711,"close":1686,"change":638,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1686},"2025-12-16",14.255,13.79,-2.85,9825000,{"date":1715,"open":1557,"high":1716,"low":1717,"close":1636,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1636},"2025-12-15",14.635,14.23,-0.19,-1.3,7625000,{"date":1722,"open":1547,"high":1723,"low":1724,"close":1725,"change":1611,"percent_change":110,"volume":1726,"transactions":9,"vwap":1725},"2025-12-12",14.95,14.595,14.6,7237800,{"date":1728,"open":1729,"high":1730,"low":1725,"close":1589,"change":419,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1589},"2025-12-11",14.8,14.93,-2.27,5914400,{"date":1734,"open":1550,"high":1735,"low":1736,"close":1737,"change":1418,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-12-10",15.02,14.59,15.01,1.49,7437800,{"date":1741,"open":1550,"high":1742,"low":1743,"close":1744,"change":1011,"percent_change":75,"volume":1745,"transactions":9,"vwap":1744},"2025-12-09",14.976,14.735,14.79,8186200,{"date":1747,"open":1534,"high":1748,"low":1550,"close":1550,"change":709,"percent_change":1669,"volume":1749,"transactions":9,"vwap":1550},"2025-12-08",15.145,8374000,{"date":1751,"open":1547,"high":1752,"low":1547,"close":1753,"change":75,"percent_change":76,"volume":988,"transactions":9,"vwap":1753},"2025-12-05",15.2,14.92,{"date":1755,"open":1756,"high":1540,"low":1757,"close":1758,"change":204,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-12-04",14.81,14.705,14.85,0.75,8507900,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1411,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-12-03",14.43,14.88,14.35,14.74,3.15,8939300,{"date":1770,"open":1736,"high":1736,"low":1771,"close":1772,"change":105,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-12-02",14.21,14.29,-2.06,10227300,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1736,"change":1065,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1736},"2025-12-01",14.48,14.75,14.405,0.69,9555900,{"date":1783,"open":1698,"high":1784,"low":1785,"close":1786,"change":430,"percent_change":92,"volume":1787,"transactions":9,"vwap":1786},"2025-11-28",14.54,14.26,14.49,4076500,{"date":1789,"open":1790,"high":1791,"low":1643,"close":1698,"change":331,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1698},"2025-11-26",14.11,14.45,1.77,11967100,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1790,"change":430,"percent_change":1170,"volume":1799,"transactions":9,"vwap":1790},"2025-11-25",13.8,14.14,13.705,8828100,{"date":1801,"open":1662,"high":1657,"low":1632,"close":1802,"change":973,"percent_change":1296,"volume":1803,"transactions":9,"vwap":1802},"2025-11-24",13.98,11981100,{"date":1805,"open":1806,"high":1790,"low":1807,"close":1630,"change":370,"percent_change":1238,"volume":1808,"transactions":9,"vwap":1630},"2025-11-21",13.81,13.61,9671500,{"date":1810,"open":1811,"high":1644,"low":1806,"close":1603,"change":1251,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1603},"2025-11-20",14.13,-1.21,13559200,{"date":1815,"open":1816,"high":1681,"low":1817,"close":1643,"change":214,"percent_change":1207,"volume":1818,"transactions":9,"vwap":1643},"2025-11-19",13.46,13.36,15553600,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1692,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1692},"2025-11-18",13.55,13.925,13.41,0.15,1.1,11130500,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1699,"change":973,"percent_change":1646,"volume":1832,"transactions":9,"vwap":1699},"2025-11-17",13.64,13.778,13.52,20549900,{"date":1834,"open":1835,"high":1700,"low":1836,"close":1837,"change":1455,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-11-14",13.34,13.18,13.63,2.4,12132500,{"date":1841,"open":1835,"high":1842,"low":1843,"close":1844,"change":759,"percent_change":759,"volume":1845,"transactions":9,"vwap":1844},"2025-11-13",13.6,13.23,13.31,8748800,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1844,"change":904,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1844},"2025-11-12",13.37,13.556,13.265,-1.7,10438600,{"date":1854,"open":1855,"high":1856,"low":1844,"close":1857,"change":648,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-11-11",13.32,13.7,13.54,2.34,11922700,{"date":1861,"open":1862,"high":1615,"low":1863,"close":1843,"change":389,"percent_change":904,"volume":1864,"transactions":9,"vwap":1843},"2025-11-10",13.4,13.03,10294300,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1868,"change":966,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-11-07",12.8,13.26,12.75,3.59,11470100,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1867,"change":521,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1867},"2025-11-06",12.5,12.94,12.32,5.52,19888500,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":258,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-11-05",12.27,12.56,12.065,12.13,-2.26,15487000,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1054,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-11-04",12.38,12.44,12.22,12.41,-1.59,9182800,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":973,"percent_change":547,"volume":1901,"transactions":9,"vwap":1900},"2025-11-03",12.51,12.62,12.215,12.61,11503300,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1882,"change":1824,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1882},"2025-10-31",12.42,12.6,12.35,1.21,7601500,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1892,"change":125,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1892},"2025-10-30",12.43,12.67,12.37,-0.96,8319200,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":575,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-10-29",12.34,12.7,12.29,12.53,1.87,10996500,{"date":1925,"open":1926,"high":1926,"low":1927,"close":1928,"change":258,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-10-28",12.54,12.28,12.3,-2.23,9047600,{"date":1932,"open":1912,"high":1933,"low":1874,"close":1934,"change":1065,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-10-27",12.726,12.58,0.8,9167400,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1026,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-10-24",12.87,12.9,12.47,12.48,-2.58,8551600,{"date":1946,"open":1869,"high":1947,"low":1912,"close":1948,"change":648,"percent_change":607,"volume":1949,"transactions":9,"vwap":1948},"2025-10-23",12.95,12.81,12382200,{"date":1951,"open":1889,"high":1952,"low":1928,"close":1874,"change":214,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1874},"2025-10-22",12.605,1.54,12719500,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":149,"percent_change":1258,"volume":1961,"transactions":9,"vwap":1960},"2025-10-21",12.33,12.425,12.185,12.31,7339100,{"date":1963,"open":1960,"high":1874,"low":1964,"close":1957,"change":1398,"percent_change":1183,"volume":1965,"transactions":9,"vwap":1957},"2025-10-20",12.175,9389100,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1920,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1920},"2025-10-17",12.08,12.355,12.04,0.2,1.65,11628200,{"date":1975,"open":1913,"high":1913,"low":30,"close":1976,"change":1054,"percent_change":557,"volume":1977,"transactions":9,"vwap":1976},"2025-10-16",12.09,10480100,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1920,"change":257,"percent_change":268,"volume":1983,"transactions":9,"vwap":1920},"2025-10-15",12.45,12.46,12.23,8252600,{"date":1985,"open":1986,"high":1987,"low":1982,"close":1906,"change":1988,"percent_change":1773,"volume":1989,"transactions":9,"vwap":1906},"2025-10-14",12.25,12.615,-0.26,15070100,{"date":1991,"open":1890,"high":1898,"low":1992,"close":1900,"change":1157,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1900},"2025-10-13",12.21,3.36,13015100,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-10-10",12.65,12.755,12.19,12.2,-0.6,-4.69,13743500,{"date":2005,"open":2006,"high":1843,"low":2007,"close":1867,"change":166,"percent_change":639,"volume":2008,"transactions":9,"vwap":1867},"2025-10-09",13.06,12.68,8209700,{"date":2010,"open":1900,"high":2011,"low":1926,"close":2012,"change":76,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-10-08",13.08,13.05,3.74,15020700,{"date":2016,"open":2017,"high":1900,"low":2018,"close":1934,"change":389,"percent_change":161,"volume":2019,"transactions":9,"vwap":1934},"2025-10-07",12.55,12.315,10988800,{"date":2021,"open":2022,"high":2023,"low":1941,"close":1900,"change":1064,"percent_change":856,"volume":2024,"transactions":9,"vwap":1900},"2025-10-06",12.63,12.76,9769200,{"date":2026,"open":1874,"high":1905,"low":1913,"close":2027,"change":1467,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-10-03",12.59,1.7,9490900,{"date":2031,"open":1919,"high":2032,"low":2033,"close":1889,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1889},"2025-10-02",12.79,12.36,-0.43,-3.36,10100700,{"date":2038,"open":2022,"high":2039,"low":2040,"close":1948,"change":1011,"percent_change":370,"volume":2041,"transactions":9,"vwap":1948},"2025-10-01",12.85,12.565,9972700,{"date":2043,"open":1867,"high":1947,"low":2044,"close":1867,"change":904,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1867},"2025-09-30",12.595,-1.77,14501700,{"date":2048,"open":2049,"high":2050,"low":2051,"close":1863,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1863},"2025-09-29",13.57,13.605,12.98,-0.65,-4.75,13734900,{"date":2056,"open":2057,"high":2058,"low":1837,"close":1699,"change":565,"percent_change":1611,"volume":2059,"transactions":9,"vwap":1699},"2025-09-26",13.71,14.075,23673400,{"date":2061,"open":1842,"high":2062,"low":1821,"close":2063,"change":1064,"percent_change":1824,"volume":2064,"transactions":9,"vwap":2063},"2025-09-25",13.875,13.69,11994500,{"date":2066,"open":2067,"high":1686,"low":2068,"close":2069,"change":75,"percent_change":1384,"volume":2070,"transactions":9,"vwap":2069},"2025-09-24",13.78,13.65,13.67,20318000,{"date":2072,"open":1816,"high":1686,"low":1862,"close":1842,"change":1418,"percent_change":1184,"volume":2073,"transactions":9,"vwap":1842},"2025-09-23",14137000,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":430,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-09-22",13.17,13.45,13.07,13.38,0.98,11905200,{"date":2083,"open":1837,"high":1837,"low":1836,"close":2084,"change":1026,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-09-19",13.25,-2.43,19191400,{"date":2088,"open":1856,"high":1856,"low":2089,"close":2090,"change":1064,"percent_change":1824,"volume":2091,"transactions":9,"vwap":2090},"2025-09-18",13.42,13.58,17285400,{"date":2093,"open":1855,"high":1668,"low":2094,"close":2095,"change":277,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-09-17",13.241,13.56,1.27,25027800,{"date":2099,"open":2100,"high":2077,"low":2101,"close":2102,"change":1824,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-09-16",13.24,13.175,13.39,1.13,21350000,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2100,"change":1018,"percent_change":2035,"volume":2110,"transactions":9,"vwap":2100},"2025-09-15",13.21,13.97,12.74,41231000,{"date":2112,"open":2113,"high":2114,"low":1699,"close":1856,"change":166,"percent_change":1078,"volume":2115,"transactions":9,"vwap":1856},"2025-09-12",13.95,14.105,6722300,{"date":2117,"open":1667,"high":1811,"low":1638,"close":2113,"change":2118,"percent_change":321,"volume":2119,"transactions":9,"vwap":2113},"2025-09-11",-0.27,8239000,{"date":2121,"open":2067,"high":1717,"low":2057,"close":1596,"change":76,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1596},"2025-09-10",3.42,6629900,{"date":2125,"open":2126,"high":1582,"low":1694,"close":1668,"change":1053,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1668},"2025-09-09",13.86,-0.29,5667600,{"date":2130,"open":1617,"high":1797,"low":2131,"close":1711,"change":700,"percent_change":2052,"volume":2132,"transactions":9,"vwap":1711},"2025-09-08",13.565,8818800,{"date":2134,"open":1687,"high":1651,"low":2063,"close":1629,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1629},"2025-09-05",-0.45,-3.14,7252500,{"date":2139,"open":2140,"high":1636,"low":1829,"close":1656,"change":606,"percent_change":1126,"volume":2141,"transactions":9,"vwap":1656},"2025-09-04",13.76,10830200,{"date":2143,"open":1580,"high":1644,"low":1700,"close":1662,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1662},"2025-09-03",-0.67,-4.62,11688300,{"date":2148,"open":1575,"high":2149,"low":2150,"close":1563,"change":1418,"percent_change":1953,"volume":2151,"transactions":9,"vwap":1563},"2025-09-02",14.515,14.085,13583400,{"date":2153,"open":2154,"high":1777,"low":1717,"close":1772,"change":1258,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1772},"2025-08-29",14.38,-1.11,8877400,{"date":2158,"open":1575,"high":2159,"low":2160,"close":1791,"change":1034,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1791},"2025-08-28",14.47,14.07,2.12,6939400,{"date":2164,"open":1700,"high":1571,"low":2165,"close":1608,"change":1131,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1608},"2025-08-27",13.769,2.02,8696700,{"date":2169,"open":2160,"high":2170,"low":1806,"close":2171,"change":258,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-08-26",14.12,13.87,-1.98,7700100,{"date":2175,"open":1796,"high":1588,"low":2176,"close":1608,"change":288,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1608},"2025-08-25",13.715,2.83,10870300,{"date":2180,"open":1836,"high":1711,"low":2181,"close":2140,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2140},"2025-08-22",13.15,0.62,4.72,7544100,{"date":2186,"open":1844,"high":2102,"low":2187,"close":2188,"change":1251,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-08-21",13.12,13.14,-1.28,10585700,{"date":2192,"open":2193,"high":1855,"low":2194,"close":1844,"change":331,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1844},"2025-08-20",13.13,13.025,1.91,8920800,{"date":2198,"open":2100,"high":1817,"low":2199,"close":2006,"change":161,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2006},"2025-08-19",13.015,-1.8,14782100,{"date":2203,"open":2089,"high":2089,"low":2204,"close":2205,"change":709,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-08-18",13.195,13.3,-1.04,6944600,{"date":2209,"open":2210,"high":1837,"low":2089,"close":2211,"change":709,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-08-15",13.48,13.44,-1.03,10709600,{"date":2215,"open":2216,"high":2090,"low":2181,"close":2090,"change":193,"percent_change":1263,"volume":2217,"transactions":9,"vwap":2090},"2025-08-14",13.28,9180300,{"date":2219,"open":1823,"high":1637,"low":2220,"close":1816,"change":370,"percent_change":1618,"volume":2221,"transactions":9,"vwap":1816},"2025-08-13",13.205,9270400,{"date":2223,"open":2224,"high":1862,"low":2225,"close":2079,"change":288,"percent_change":522,"volume":2226,"transactions":9,"vwap":2079},"2025-08-12",13.09,12.975,14331400,{"date":2228,"open":1868,"high":2229,"low":1875,"close":2230,"change":2118,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-08-11",13.313,12.99,-2.04,9589300,{"date":2234,"open":2079,"high":1625,"low":2235,"close":1868,"change":1064,"percent_change":1824,"volume":2236,"transactions":9,"vwap":1868},"2025-08-08",13.1,10127700,{"date":2238,"open":1668,"high":1802,"low":1836,"close":2100,"change":419,"percent_change":864,"volume":2239,"transactions":9,"vwap":2100},"2025-08-07",18619100,{"date":2241,"open":1668,"high":1630,"low":1615,"close":2090,"change":390,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2090},"2025-08-06",-0.95,14027100,{"date":2245,"open":2140,"high":2067,"low":2246,"close":2057,"change":1064,"percent_change":1824,"volume":2247,"transactions":9,"vwap":2057},"2025-08-05",13.451,8622900,{"date":2249,"open":1807,"high":2140,"low":1857,"close":2063,"change":1398,"percent_change":400,"volume":2250,"transactions":9,"vwap":2063},"2025-08-04",8371100,{"date":2252,"open":1604,"high":1596,"low":2253,"close":2068,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2068},"2025-08-01",13.575,-0.51,-3.6,11325500,{"date":2258,"open":1681,"high":1779,"low":1604,"close":1595,"change":895,"percent_change":99,"volume":2259,"transactions":9,"vwap":1595},"2025-07-31",7318300,{"date":2261,"open":2262,"high":1636,"low":2170,"close":1556,"change":764,"percent_change":2206,"volume":2263,"transactions":9,"vwap":1556},"2025-07-30",14.37,14384100,{"date":2265,"open":1656,"high":2266,"low":1595,"close":2267,"change":780,"percent_change":1140,"volume":2268,"transactions":9,"vwap":2267},"2025-07-29",14.485,14.42,10827400,{"date":2270,"open":1604,"high":2271,"low":2272,"close":1656,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":1656},"2025-07-28",14.375,13.99,0.55,3.99,9550700,{"date":2277,"open":1807,"high":2278,"low":2090,"close":2067,"change":856,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2067},"2025-07-25",13.9,1.17,7968700,{"date":2282,"open":1625,"high":1662,"low":2089,"close":1632,"change":1065,"percent_change":1125,"volume":2283,"transactions":9,"vwap":1632},"2025-07-24",10963600,{"date":2285,"open":2095,"high":1632,"low":1823,"close":1831,"change":429,"percent_change":1418,"volume":2286,"transactions":9,"vwap":1831},"2025-07-23",8160400,{"date":2288,"open":2289,"high":2095,"low":2084,"close":2290,"change":794,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-07-22",13.27,13.49,2.04,9080000,{"date":2294,"open":2295,"high":1821,"low":2076,"close":2296,"change":904,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-07-21",13.51,13.22,-1.71,8223700,{"date":2300,"open":1668,"high":1692,"low":2301,"close":2077,"change":246,"percent_change":848,"volume":2302,"transactions":9,"vwap":2077},"2025-07-18",13.43,12601300,{"date":2304,"open":2187,"high":2090,"low":2235,"close":1821,"change":1411,"percent_change":2305,"volume":2306,"transactions":9,"vwap":1821},"2025-07-17",3.44,11646100,{"date":2308,"open":1857,"high":1807,"low":2012,"close":2235,"change":320,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2235},"2025-07-16",-3.25,10685000,{"date":2312,"open":1686,"high":2313,"low":1615,"close":1857,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":1857},"2025-07-15",14.015,-0.37,-2.66,10885100,{"date":2318,"open":1657,"high":2319,"low":2126,"close":1645,"change":166,"percent_change":2045,"volume":2320,"transactions":9,"vwap":1645},"2025-07-14",14.145,9275900,{"date":2322,"open":1595,"high":2323,"low":2160,"close":1595,"change":389,"percent_change":49,"volume":2324,"transactions":9,"vwap":1595},"2025-07-11",14.39,6989900,{"date":2326,"open":2327,"high":2328,"low":2062,"close":1575,"change":1398,"percent_change":1131,"volume":2329,"transactions":9,"vwap":1575},"2025-07-10",14.09,14.225,8283000,{"date":2331,"open":1765,"high":2267,"low":1797,"close":1608,"change":2118,"percent_change":2332,"volume":2333,"transactions":9,"vwap":1608},"2025-07-09",-1.87,9654600,{"date":2335,"open":1796,"high":2336,"low":1668,"close":2267,"change":2337,"percent_change":2183,"volume":2338,"transactions":9,"vwap":2267},"2025-07-08",14.64,0.65,11579200,{"date":2340,"open":2108,"high":1595,"low":2341,"close":1700,"change":2127,"percent_change":1773,"volume":2342,"transactions":9,"vwap":1700},"2025-07-07",13.595,7623200,{"date":2344,"open":1797,"high":1571,"low":1604,"close":1657,"change":895,"percent_change":2345,"volume":2346,"transactions":9,"vwap":1657},"2025-07-03",-0.78,6542900,{"date":2348,"open":1679,"high":1556,"low":1603,"close":1593,"change":872,"percent_change":2349,"volume":2350,"transactions":9,"vwap":1593},"2025-07-02",1.29,11724000,{"date":2352,"open":2353,"high":1717,"low":2102,"close":2272,"change":1646,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2272},"2025-07-01",13.59,2.72,21289900,{"date":2357,"open":1623,"high":2358,"low":2359,"close":1632,"change":125,"percent_change":2360,"volume":2361,"transactions":9,"vwap":1632},"2025-06-30",13.825,13.535,-0.87,11369000,{"date":2363,"open":1630,"high":1630,"low":2068,"close":2364,"change":24,"percent_change":69,"volume":2365,"transactions":9,"vwap":2364},"2025-06-27",13.74,23114500,{"date":2367,"open":2368,"high":2327,"low":2368,"close":1663,"change":1467,"percent_change":2369,"volume":2370,"transactions":9,"vwap":1663},"2025-06-26",13.73,1.53,12863500,{"date":2372,"open":1686,"high":2373,"low":2374,"close":2057,"change":105,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2057},"2025-06-25",14.025,13.685,-2.14,13358000,{"date":2378,"open":1662,"high":2379,"low":2368,"close":1604,"change":700,"percent_change":596,"volume":2380,"transactions":9,"vwap":1604},"2025-06-24",14.165,17327100,{"date":2382,"open":1730,"high":2383,"low":2384,"close":1617,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":1617},"2025-06-23",14.96,14.055,-0.63,-4.28,20053200,{"date":2389,"open":1778,"high":1758,"low":1561,"close":2390,"change":1398,"percent_change":794,"volume":2391,"transactions":9,"vwap":2390},"2025-06-20",14.73,10893400,{"date":2393,"open":1549,"high":1764,"low":1564,"close":2394,"change":1011,"percent_change":75,"volume":2395,"transactions":9,"vwap":2394},"2025-06-18",14.69,13403600,{"date":2397,"open":1729,"high":1540,"low":2398,"close":2399,"change":1064,"percent_change":1359,"volume":2400,"transactions":9,"vwap":2399},"2025-06-17",14.57,14.68,11330100,{"date":2402,"open":1784,"high":1547,"low":1777,"close":2403,"change":2118,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-06-16",14.66,-1.81,12345300,{"date":2407,"open":2408,"high":2409,"low":1561,"close":1730,"change":966,"percent_change":2410,"volume":2411,"transactions":9,"vwap":1730},"2025-06-13",15,15.05,3.18,15832200,{"date":2413,"open":1575,"high":1786,"low":2414,"close":2159,"change":1824,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2159},"2025-06-12",14.073,1.05,11628700,{"date":2418,"open":1596,"high":2419,"low":1652,"close":1583,"change":400,"percent_change":2420,"volume":2421,"transactions":9,"vwap":1583},"2025-06-11",14.385,2.07,12460700,{"date":2423,"open":1604,"high":1656,"low":2424,"close":1601,"change":331,"percent_change":2425,"volume":2426,"transactions":9,"vwap":1601},"2025-06-10",13.94,1.81,13228600,{"date":2428,"open":2057,"high":1667,"low":2090,"close":2067,"change":214,"percent_change":1307,"volume":2429,"transactions":9,"vwap":2067},"2025-06-09",12782100,{"date":2431,"open":1835,"high":1856,"low":2216,"close":2353,"change":1111,"percent_change":1536,"volume":2432,"transactions":9,"vwap":2353},"2025-06-06",11560500,{"date":2434,"open":2216,"high":1817,"low":2199,"close":2435,"change":257,"percent_change":1018,"volume":2436,"transactions":9,"vwap":2435},"2025-06-05",13.11,9044400,{"date":2438,"open":2205,"high":1625,"low":2224,"close":2076,"change":390,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2076},"2025-06-04",-0.98,14340700,{"date":2442,"open":1867,"high":1862,"low":2027,"close":2205,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2205},"2025-06-03",0.52,4.07,10931800,{"date":2447,"open":2448,"high":2193,"low":2449,"close":2450,"change":277,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-06-02",13.04,12.69,12.78,1.35,8375400,{"date":2454,"open":2449,"high":2455,"low":2456,"close":1900,"change":1718,"percent_change":2457,"volume":2458,"transactions":9,"vwap":1900},"2025-05-30",12.71,12.485,-1.48,10164600,{"date":2460,"open":1867,"high":2461,"low":1900,"close":1867,"change":193,"percent_change":873,"volume":2462,"transactions":9,"vwap":1867},"2025-05-29",12.84,7365200,{"date":2464,"open":1940,"high":2465,"low":2466,"close":2007,"change":764,"percent_change":1405,"volume":2467,"transactions":9,"vwap":2007},"2025-05-28",13,12.66,7455600,{"date":2469,"open":1940,"high":2470,"low":1897,"close":2471,"change":204,"percent_change":857,"volume":2472,"transactions":9,"vwap":2471},"2025-05-27",12.92,12.83,9356800,{"date":2474,"open":1905,"high":2039,"low":1905,"close":2475,"change":390,"percent_change":1393,"volume":2476,"transactions":9,"vwap":2475},"2025-05-23",12.72,6311700,{"date":2478,"open":2039,"high":2470,"low":2027,"close":2039,"change":125,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2039},"2025-05-22",-0.93,9491700,{"date":2482,"open":1843,"high":1843,"low":2483,"close":2484,"change":2127,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-05-21",12.93,12.97,-2.19,8161600,{"date":2488,"open":2079,"high":2089,"low":1843,"close":1868,"change":1611,"percent_change":2489,"volume":2490,"transactions":9,"vwap":1868},"2025-05-20",-0.53,7058500,{"date":2492,"open":2205,"high":1817,"low":2493,"close":2494,"change":24,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-05-19",13.155,13.33,-1.33,7415900,{"date":2498,"open":2049,"high":2499,"low":2494,"close":2295,"change":1053,"percent_change":105,"volume":2500,"transactions":9,"vwap":2295},"2025-05-16",13.615,6533800,{"date":2502,"open":2211,"high":2049,"low":1850,"close":1821,"change":166,"percent_change":2404,"volume":2503,"transactions":9,"vwap":1821},"2025-05-15",9843900,{"date":2505,"open":2067,"high":1630,"low":1798,"close":1796,"change":764,"percent_change":1482,"volume":2506,"transactions":9,"vwap":1796},"2025-05-14",7766800,{"date":2508,"open":1837,"high":2150,"low":1842,"close":2113,"change":1455,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2113},"2025-05-13",2.35,13147100,{"date":2512,"open":1802,"high":1686,"low":2513,"close":1837,"change":2182,"percent_change":2514,"volume":2515,"transactions":9,"vwap":1837},"2025-05-12",13.415,4.77,12807800,{"date":2517,"open":2518,"high":1835,"low":2519,"close":2520,"change":759,"percent_change":759,"volume":2521,"transactions":9,"vwap":2520},"2025-05-09",13.16,12.885,13.01,9696000,{"date":2523,"open":2524,"high":2011,"low":2525,"close":2520,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2520},"2025-05-08",12.39,12.275,1.12,9.42,21249400,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":235,"percent_change":2144,"volume":2535,"transactions":9,"vwap":2534},"2025-05-07",11.93,11.95,11.64,11.89,17129500,{"date":2537,"open":2538,"high":2539,"low":30,"close":2540,"change":780,"percent_change":1281,"volume":2541,"transactions":9,"vwap":2540},"2025-05-06",12.05,12.265,11.97,12344500,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":120,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2547},"2025-05-05",11.96,12.06,11.79,11.88,-2.62,12301900,{"date":2551,"open":1986,"high":1889,"low":2552,"close":2000,"change":1065,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2000},"2025-05-02",12.03,0.83,8797600,{"date":2556,"open":2557,"high":1927,"low":2557,"close":2558,"change":1034,"percent_change":1498,"volume":2559,"transactions":9,"vwap":2558},"2025-05-01",11.73,12.1,9284700,{"date":2561,"open":2562,"high":2562,"low":181,"close":2563,"change":627,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2025-04-30",12.07,11.8,-3.28,9122700,{"date":2567,"open":1968,"high":1960,"low":1970,"close":2000,"change":1718,"percent_change":1000,"volume":2568,"transactions":9,"vwap":2000},"2025-04-29",9023700,{"date":2570,"open":2571,"high":2572,"low":1964,"close":2524,"change":430,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2524},"2025-04-28",12.26,12.455,1.06,7852100,{"date":185,"open":1970,"high":1927,"low":2576,"close":2571,"change":1418,"percent_change":289,"volume":2577,"transactions":9,"vwap":2571},12.02,6323300]