[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QNST":3,"homepage-market-summary":30,"stock-historical-QNST":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"QNST","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},"QuinStreet, Inc.","Nasdaq",null,"SERVICES-BUSINESS SERVICES, NEC","QuinStreet Inc focuses on marketplaces and technologies for the financial services and home services industries. It delivers measurable and cost-effective marketing results to its clients, in the form of qualified inquiries such as clicks, leads, calls, applications, or customers. It generates revenue by delivering measurable online marketing results to the clients. The company operates as one reportable segment. The company generates majority of revenue from United States. The company's products and services are Customer Acquisition, QuinStreet Rating Platform (QRP), and Cloud Control Media.","1,074","Foster City, CA",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},15.4,14.96,15.48,15.02,0.38,2.53,896451.191071,15228,15.301,22.29,10.29,796559.0318326614,42.6,4189,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":14,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},739485,269912016.989998,-12.35,"2025-04-25",[182,183,193,204,214,225,236,246,256,266,275,285,296,307,316,326,337,345,356,366,377,386,394,405,416,427,438,449,459,470,481,492,502,511,521,531,541,552,562,571,581,591,601,611,619,628,635,646,656,664,675,685,695,704,714,723,734,743,749,755,763,770,779,786,794,801,806,814,819,827,833,841,847,856,864,871,879,887,894,903,911,918,925,933,939,946,954,960,967,974,981,987,994,1000,1007,1012,1018,1025,1033,1041,1049,1055,1062,1070,1078,1084,1090,1098,1107,1113,1118,1124,1130,1134,1138,1146,1151,1157,1162,1168,1172,1176,1181,1187,1192,1199,1205,1210,1215,1220,1225,1228,1232,1236,1243,1249,1255,1260,1266,1272,1276,1279,1284,1289,1293,1297,1302,1307,1311,1316,1321,1327,1333,1339,1344,1351,1356,1362,1369,1373,1379,1385,1389,1397,1403,1409,1413,1419,1425,1430,1436,1442,1447,1453,1461,1467,1473,1479,1487,1494,1502,1509,1515,1520,1528,1532,1536,1541,1546,1552,1556,1562,1566,1571,1576,1579,1585,1589,1593,1598,1603,1608,1612,1615,1620,1623,1626,1630,1635,1640,1646,1652,1660,1665,1671,1675,1679,1686,1690,1695,1700,1707,1712,1718,1723,1728,1733,1736,1741,1748,1754,1759,1762,1766,1770,1774,1779,1783,1786,1790,1792,1796,1800,1803,1809,1814,1819,1823,1827,1832,1836,1841,1846,1850,1854,1857,1863,1867,1873,1878,1881,1887,1892,1900,1907,1913,1920,1925,1933,1938,1943,1951,1957,1962,1969,1974,1980,1984,1988,1991,1996,1999,2002,2006,2009,2014,2018,2021,2024,2028,2035,2039,2043,2048,2054,2061,2065,2070,2076,2081,2085,2091,2095,2100,2106,2111,2117,2121,2126,2130,2134,2137,2140,2145,2149,2154,2157,2162,2166,2170,2176,2181,2184,2187,2191,2195,2199,2203,2207,2210,2214,2218,2223,2226,2229,2233,2237,2241,2245,2249,2252,2256,2259,2263,2267,2270,2273,2277,2280,2283,2287,2292,2296,2301,2305,2309,2315,2322,2328,2336,2344,2351,2358,2365,2372],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",15,15.075,14.79,0.03,0.2,660680.266188,9133,14.9474,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",14.89,15.2176,14.8,14.99,0.02,0.13,952628.9474,13450,14.9871,{"date":205,"open":195,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",15.17,14.73,14.97,0.05,0.34,813700.757704,10810,14.9556,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",15.05,15.47,14.62,14.92,-0.09,-0.6,1236870.635386,16192,14.9067,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",14.5,15.26,14.44,15.01,0.57,3.95,1421646.620775,19185,15.0493,{"date":237,"open":238,"high":239,"low":240,"close":229,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",14.21,14.46,14.01,0.23,1.62,845692.04859,12393,14.3405,{"date":247,"open":248,"high":249,"low":250,"close":238,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",14.34,14.43,14.04,-0.2,-1.39,781303.550837,14460,14.2667,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":71,"volume":263,"transactions":264,"vwap":265},"2026-09-25",14.4,14.56,14.14,14.41,0.01,805936.74568,13331,14.4278,{"date":267,"open":268,"high":249,"low":269,"close":258,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",14.28,13.96,0.12,0.84,1260258.205626,21913,14.2717,{"date":276,"open":277,"high":278,"low":279,"close":268,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",15.22,15.24,14.25,-1,-6.54,1602579.705065,24920,14.4964,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",17.29,17.31,14.675,15.28,-1.98,-11.47,3148928.862722,38625,15.4982,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",17.63,17.73,17.25,17.26,-0.29,-1.65,1197306.239574,17617,17.4092,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":121,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",17.88,17.35,17.55,-0.68,2225571.915707,12461,17.5596,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",18.54,17.48,17.67,-0.73,-3.97,1084143.050732,16328,17.7273,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",18.18,18.71,18.13,18.4,0.04,0.22,643248.676464,12414,18.4096,{"date":338,"open":339,"high":340,"low":330,"close":341,"change":121,"percent_change":342,"volume":343,"transactions":344,"vwap":341},"2026-09-15",18.32,18.52,18.36,-0.65,747104.574646,14386,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",18.75,19.075,18.31,18.48,0.1,0.54,543994.709478,12178,18.5555,{"date":357,"open":358,"high":359,"low":330,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",18.2,18.955,18.38,0.35,1.94,618169.525179,11470,18.4041,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",17.87,18.12,17.72,18.03,0.25,1.41,711762.021972,11859,17.9363,{"date":378,"open":379,"high":328,"low":380,"close":381,"change":101,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",17.94,17.54,17.78,-1.66,814910.947483,14887,17.7648,{"date":387,"open":331,"high":388,"low":309,"close":389,"change":342,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-08",18.5,18.08,-3.47,895734.895488,14710,18.0659,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",18.467,19.0559,18.27,18.73,-0.03,-0.16,759356.703225,13072,18.8095,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",19.32,19.9,18.665,18.76,-0.45,-2.34,879213.289464,14224,18.9318,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",18.88,19.38,18.69,19.21,0.27,1.43,718263.756719,15396,19.1903,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-01",19.23,19.5,18.66,18.94,-0.5,-2.57,1071928.79921,18396,19.0446,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-31",19.18,19.475,18.65,19.44,0.26,1.36,1453668.993768,14023,19.1398,{"date":450,"open":451,"high":452,"low":453,"close":440,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-28",18.83,19.565,18.78,0.28,1.48,611479.305126,11571,19.2688,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-27",19.64,19.975,18.845,18.9,-0.78,-3.96,1204427.377423,17873,19.2517,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-26",19.94,20,19.51,19.68,-0.42,-2.09,665691.274523,12238,19.7383,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-25",20.49,20.57,19.75,20.1,-0.39,-1.9,1362429.25044,13216,20.0545,{"date":493,"open":494,"high":495,"low":496,"close":483,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-24",20.62,21.22,20.4,-0.13,-0.63,931644.605772,13926,20.6151,{"date":503,"open":504,"high":505,"low":506,"close":494,"change":372,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-21",20.41,20.74,19.96,1.23,905727.190609,10009,20.5565,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":167,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-20",21.06,21.23,20.315,20.37,-3.28,543955.830687,10613,20.6628,{"date":522,"open":523,"high":524,"low":525,"close":513,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-19",20.81,21.2087,20.73,0.3,1.45,722466.083941,15517,21.0261,{"date":532,"open":496,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-18",20.98,20.2,20.76,0.585,2.9,766108.398206,13750,20.7292,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-17",20.38,20.675,20.1001,20.175,-0.325,-1.59,725297.378347,14548,20.2544,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":157,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-14",20.78,20.8851,20.42,20.5,-1.16,639142.104074,13961,20.6267,{"date":563,"open":564,"high":565,"low":566,"close":505,"change":567,"percent_change":157,"volume":568,"transactions":569,"vwap":570},"2026-08-13",20.9,21.1,20.575,-0.05,795007.748246,15733,20.7973,{"date":572,"open":573,"high":574,"low":516,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-12",20.59,21.02,20.79,-0.11,-0.53,1162713.216678,23754,20.6226,{"date":582,"open":583,"high":584,"low":585,"close":564,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-11",21.68,21.95,20.34,-1.12,-5.09,2177603.645681,32233,20.9494,{"date":592,"open":593,"high":25,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-10",21.825,20.66,22.02,0.94,4.46,1818716.161522,29157,21.7026,{"date":602,"open":603,"high":604,"low":421,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-07",19.69,21.28,21.08,5.86,38.5,4889332.812467,59960,20.6287,{"date":612,"open":613,"high":614,"low":70,"close":277,"change":162,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-06",15.19,15.37,-1.62,633271.935472,10906,15.2268,{"date":620,"open":621,"high":622,"low":623,"close":217,"change":401,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-05",15.63,15.82,15.41,-1.02,406747.845555,10798,15.5206,{"date":629,"open":630,"high":631,"low":630,"close":621,"change":199,"percent_change":200,"volume":632,"transactions":633,"vwap":634},"2026-08-04",15.39,15.8,635061.97683,11714,15.6028,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-03",15.75,16.105,15.58,15.61,0.11,0.71,418635.619686,9829,15.6874,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-31",15.46,15.6678,15.1,15.5,0,419975.618118,9086,15.4453,{"date":657,"open":658,"high":658,"low":659,"close":651,"change":498,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-30",15.94,15.06,-3.91,540323.131158,9619,15.4623,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-29",15.97,16.375,15.915,16.13,0.19,1.19,671117.265068,12659,16.1441,{"date":676,"open":677,"high":678,"low":679,"close":658,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-28",15.85,16.26,15.76,0.4,2.57,584828.519977,10664,15.9792,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":681,"volume":692,"transactions":693,"vwap":694},"2026-07-27",15.15,15.74,15.11,15.54,0.39,1005721.061243,14946,15.4615,{"date":696,"open":687,"high":697,"low":698,"close":687,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-24",15.51,14.965,0.17,1.13,676078.370278,11901,15.2643,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":342,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-23",15.23,15.53,14.93,14.98,-4.16,913661.344056,13296,15.1008,{"date":715,"open":716,"high":717,"low":697,"close":621,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-22",16.23,16.3149,-0.61,-3.76,853555.355781,13920,15.6751,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-21",17.04,17.125,16.07,16.24,-0.88,-5.14,800117.012546,13619,16.3169,{"date":735,"open":736,"high":288,"low":737,"close":738,"change":210,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-20",16.78,16.53,17.12,2.03,667423.914335,11490,17.1061,{"date":744,"open":745,"high":288,"low":746,"close":736,"change":577,"percent_change":747,"volume":748,"transactions":9,"vwap":736},"2026-07-17",17.08,16.64,-3.06,814900,{"date":750,"open":311,"high":751,"low":752,"close":288,"change":157,"percent_change":753,"volume":754,"transactions":9,"vwap":288},"2026-07-16",17.9,17.15,-1.37,693800,{"date":756,"open":757,"high":758,"low":759,"close":311,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":311},"2026-07-15",17.71,18.02,17.51,-0.17,-0.96,674100,{"date":764,"open":765,"high":766,"low":767,"close":370,"change":641,"percent_change":768,"volume":769,"transactions":9,"vwap":370},"2026-07-14",17.39,17.86,17.09,0.62,629400,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-13",16.86,17.68,16.54,17.61,0.82,4.88,636200,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":567,"percent_change":101,"volume":785,"transactions":9,"vwap":784},"2026-07-10",16.84,17.22,16.68,16.79,558100,{"date":787,"open":788,"high":789,"low":790,"close":781,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":781},"2026-07-09",16,16.85,15.89,0.5,3.06,645200,{"date":795,"open":669,"high":796,"low":797,"close":798,"change":71,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-07-08",16.37,16.059999,16.34,0.43,572300,{"date":802,"open":803,"high":781,"low":728,"close":804,"change":121,"percent_change":321,"volume":805,"transactions":9,"vwap":804},"2026-07-07",16.65,16.27,749600,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":231,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-07-06",15.79,16.49,15.67,16.39,3.6,605200,{"date":815,"open":228,"high":816,"low":277,"close":622,"change":791,"percent_change":817,"volume":818,"transactions":9,"vwap":622},"2026-07-02",15.9,3.26,653300,{"date":820,"open":821,"high":18,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-01",14.87,14.82,15.32,0.67,4.57,770200,{"date":828,"open":239,"high":829,"low":239,"close":830,"change":351,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-30",14.84,14.65,0.69,507500,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":537,"volume":840,"transactions":9,"vwap":838},"2026-06-29",14.11,14.76,13.97,14.55,0.41,1054200,{"date":842,"open":843,"high":268,"low":844,"close":260,"change":776,"percent_change":845,"volume":846,"transactions":9,"vwap":260},"2026-06-26",13.34,13.28,6.16,1767100,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-25",13.02,13.35,12.99,13.32,0.06,0.45,585700,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":351,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-24",13.23,13.58,13.15,13.26,0.76,483200,{"date":865,"open":866,"high":867,"low":866,"close":868,"change":699,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-23",12.91,13.4,13.16,1.31,453600,{"date":872,"open":873,"high":874,"low":875,"close":851,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":851},"2026-06-22",12.86,13.12,12.77,-0.07,-0.54,643300,{"date":880,"open":881,"high":860,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-18",12.82,12.63,13.06,0.29,2.27,891100,{"date":888,"open":889,"high":890,"low":891,"close":875,"change":892,"percent_change":252,"volume":893,"transactions":9,"vwap":875},"2026-06-17",12.84,13.07,12.73,-0.18,662100,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-16",12.51,12.98,12.48,12.95,0.49,3.93,728800,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":270,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-15",12.19,12.47,12.11,12.46,0.97,573000,{"date":912,"open":913,"high":898,"low":914,"close":915,"change":916,"percent_change":507,"volume":917,"transactions":9,"vwap":915},"2026-06-12",12.25,12.03,12.34,0.15,491000,{"date":919,"open":920,"high":921,"low":922,"close":905,"change":121,"percent_change":923,"volume":924,"transactions":9,"vwap":905},"2026-06-11",12.2,12.42,11.78,-0.97,710200,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":241,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-10",12.06,12.69,12.01,12.31,1.9,614800,{"date":934,"open":935,"high":930,"low":935,"close":936,"change":333,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-09",11.8,12.08,1.85,608800,{"date":940,"open":941,"high":942,"low":943,"close":941,"change":220,"percent_change":944,"volume":945,"transactions":9,"vwap":941},"2026-06-08",11.86,11.96,11.57,-0.75,575000,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":862,"volume":953,"transactions":9,"vwap":951},"2026-06-05",12.02,12.27,11.92,11.95,0.09,702000,{"date":955,"open":956,"high":957,"low":956,"close":941,"change":72,"percent_change":958,"volume":959,"transactions":9,"vwap":941},"2026-06-04",11.61,12.05,4.13,568100,{"date":961,"open":914,"high":962,"low":963,"close":964,"change":944,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-06-03",12.04,11.35,11.39,-6.18,673100,{"date":968,"open":969,"high":970,"low":927,"close":971,"change":972,"percent_change":973,"volume":793,"transactions":9,"vwap":971},"2026-06-02",12.59,12.6,12.14,-0.47,-3.73,{"date":975,"open":969,"high":976,"low":977,"close":978,"change":952,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-06-01",12.67,12.32,12.61,0.72,929400,{"date":982,"open":983,"high":984,"low":971,"close":985,"change":952,"percent_change":979,"volume":986,"transactions":9,"vwap":985},"2026-05-29",12.44,12.76,12.52,1135100,{"date":988,"open":977,"high":989,"low":990,"close":991,"change":916,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-28",12.71,12.23,12.43,1.22,745400,{"date":995,"open":996,"high":997,"low":996,"close":998,"change":71,"percent_change":231,"volume":999,"transactions":9,"vwap":998},"2026-05-27",12.21,12.57,12.28,933700,{"date":1001,"open":1002,"high":1003,"low":1004,"close":996,"change":1005,"percent_change":342,"volume":1006,"transactions":9,"vwap":996},"2026-05-26",12.16,12.24,11.99,-0.08,826200,{"date":1008,"open":942,"high":921,"low":942,"close":1009,"change":884,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-22",12.29,2.42,1000900,{"date":1013,"open":1014,"high":907,"low":943,"close":1015,"change":262,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-21",11.81,12,0.08,1136800,{"date":1019,"open":1020,"high":914,"low":1021,"close":1004,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1004},"2026-05-20",11.15,11.02,0.65,5.73,1158100,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":150,"volume":1032,"transactions":9,"vwap":1030},"2026-05-19",11.41,11.54,11.2,11.34,-0.04,647800,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":351,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-18",11.26,11.63,11.19,11.38,0.89,866900,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":200,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-15",11.13,11.31,10.91,11.28,1.17,1312800,{"date":1050,"open":1051,"high":1051,"low":1045,"close":1020,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1020},"2026-05-14",11.72,-0.4,-3.46,1360400,{"date":1056,"open":1057,"high":1058,"low":1020,"close":1059,"change":487,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-13",11.74,11.89,11.55,-3.27,1736000,{"date":1063,"open":875,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-12",12.83,11.88,11.94,-0.8,-6.28,1095200,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":972,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-11",13.1,13.17,12.58,12.74,-3.56,940400,{"date":1079,"open":882,"high":1080,"low":929,"close":1081,"change":1082,"percent_change":586,"volume":1083,"transactions":9,"vwap":1081},"2026-05-08",13.46,13.21,-0.15,1585100,{"date":1085,"open":883,"high":1086,"low":883,"close":1087,"change":210,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-05-07",13.7,13.36,2.61,848900,{"date":1091,"open":1092,"high":1093,"low":1094,"close":849,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":849},"2026-05-06",13.63,13.68,13,-0.81,-5.86,719400,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-05",12.9,13.85,12.88,13.83,1.09,8.56,1488200,{"date":1108,"open":849,"high":1109,"low":1110,"close":1075,"change":101,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1075},"2026-05-04",13.22,12.62,-2.3,735300,{"date":1114,"open":866,"high":858,"low":970,"close":1115,"change":454,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-05-01",13.04,2.19,716100,{"date":1119,"open":1064,"high":1120,"low":1121,"close":984,"change":251,"percent_change":1122,"volume":1123,"transactions":9,"vwap":984},"2026-04-30",12.96,12.56,-1.54,627700,{"date":1125,"open":1073,"high":1126,"low":1127,"close":1120,"change":101,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1120},"2026-04-29",13.27,12.92,-2.26,447100,{"date":1131,"open":844,"high":1132,"low":860,"close":861,"change":351,"percent_change":862,"volume":1133,"transactions":9,"vwap":861},"2026-04-28",13.42,521400,{"date":1135,"open":897,"high":1136,"low":984,"close":868,"change":200,"percent_change":174,"volume":1137,"transactions":9,"vwap":868},"2026-04-27",13.37,512600,{"date":1139,"open":969,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-24",13.05,12.49,13.03,0.46,3.66,659200,{"date":1147,"open":858,"high":858,"low":1148,"close":997,"change":312,"percent_change":1149,"volume":1150,"transactions":9,"vwap":997},"2026-04-23",12.17,-5.13,895600,{"date":1152,"open":860,"high":1126,"low":1153,"close":1154,"change":699,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-04-22",12.97,13.25,1.3,571200,{"date":1158,"open":868,"high":1159,"low":1115,"close":1160,"change":652,"percent_change":652,"volume":1161,"transactions":9,"vwap":1160},"2026-04-21",13.49,13.08,699400,{"date":1163,"open":1164,"high":860,"low":891,"close":1160,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1160},"2026-04-20",12.75,0.33,2.59,693600,{"date":1169,"open":875,"high":866,"low":1170,"close":1164,"change":916,"percent_change":671,"volume":1171,"transactions":9,"vwap":1164},"2026-04-17",12.66,831100,{"date":1173,"open":997,"high":1164,"low":921,"close":970,"change":189,"percent_change":1174,"volume":1175,"transactions":9,"vwap":970},"2026-04-16",1.61,1111200,{"date":1177,"open":930,"high":882,"low":998,"close":1178,"change":241,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-15",12.4,1.89,641100,{"date":1182,"open":914,"high":998,"low":1183,"close":1148,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1148},"2026-04-14",11.98,0.18,1.5,601500,{"date":1188,"open":1189,"high":936,"low":1190,"close":1004,"change":262,"percent_change":1016,"volume":1191,"transactions":9,"vwap":1004},"2026-04-13",11.97,11.82,643700,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1183,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1183},"2026-04-10",12.13,11.76,-0.1,-0.83,509300,{"date":1200,"open":949,"high":1201,"low":1057,"close":936,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":936},"2026-04-09",12.36,-0.27,-2.19,634800,{"date":1206,"open":908,"high":1121,"low":949,"close":1207,"change":1208,"percent_change":869,"volume":1209,"transactions":9,"vwap":1207},"2026-04-08",12.35,0.16,612600,{"date":1211,"open":1212,"high":930,"low":948,"close":905,"change":1016,"percent_change":1213,"volume":1214,"transactions":9,"vwap":905},"2026-04-07",12.1,0.66,516300,{"date":1216,"open":1217,"high":1218,"low":1015,"close":907,"change":262,"percent_change":1016,"volume":1219,"transactions":9,"vwap":907},"2026-04-06",12.09,12.26,312500,{"date":1221,"open":1014,"high":1009,"low":1222,"close":1212,"change":641,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1212},"2026-04-02",11.71,0.92,447800,{"date":1226,"open":1183,"high":949,"low":1190,"close":1004,"change":145,"percent_change":760,"volume":1227,"transactions":9,"vwap":1004},"2026-04-01",618200,{"date":1229,"open":977,"high":983,"low":1066,"close":929,"change":892,"percent_change":1230,"volume":1231,"transactions":9,"vwap":929},"2026-03-31",-1.48,678900,{"date":1233,"open":950,"high":990,"low":950,"close":905,"change":361,"percent_change":1234,"volume":1235,"transactions":9,"vwap":905},"2026-03-30",2.96,674200,{"date":1237,"open":1238,"high":1212,"low":1239,"close":1240,"change":1202,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-27",11.93,11.77,11.84,-2.23,697200,{"date":1244,"open":1245,"high":1246,"low":907,"close":907,"change":1247,"percent_change":1122,"volume":1248,"transactions":9,"vwap":907},"2026-03-26",12.22,12.53,-0.19,593800,{"date":1250,"open":927,"high":930,"low":1251,"close":1252,"change":20,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-03-25",11.9,12.3,3.19,913000,{"date":1256,"open":1066,"high":957,"low":1257,"close":950,"change":576,"percent_change":1258,"volume":1259,"transactions":9,"vwap":950},"2026-03-24",11.75,-0.91,542400,{"date":1261,"open":1262,"high":1217,"low":1263,"close":914,"change":1143,"percent_change":1264,"volume":1265,"transactions":9,"vwap":914},"2026-03-23",11.7,11.62,3.98,659100,{"date":1267,"open":1212,"high":1212,"low":1268,"close":943,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":943},"2026-03-20",11.44,-0.44,-3.66,1475300,{"date":1273,"open":1274,"high":1148,"low":1036,"close":929,"change":853,"percent_change":791,"volume":1275,"transactions":9,"vwap":929},"2026-03-19",11.83,632700,{"date":1277,"open":936,"high":1245,"low":950,"close":951,"change":251,"percent_change":303,"volume":1278,"transactions":9,"vwap":951},"2026-03-18",658800,{"date":1280,"open":971,"high":969,"low":927,"close":1281,"change":333,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-17",12.15,1.84,930600,{"date":1285,"open":983,"high":969,"low":941,"close":1238,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1238},"2026-03-16",-0.51,-4.1,903200,{"date":1290,"open":907,"high":906,"low":929,"close":983,"change":444,"percent_change":1291,"volume":1292,"transactions":9,"vwap":983},"2026-03-13",2.13,1107200,{"date":1294,"open":1065,"high":1252,"low":1065,"close":1295,"change":361,"percent_change":1234,"volume":1296,"transactions":9,"vwap":1295},"2026-03-12",12.18,1274000,{"date":1298,"open":1263,"high":1240,"low":1299,"close":1274,"change":189,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1274},"2026-03-11",11.5,1.72,551800,{"date":1303,"open":941,"high":941,"low":1268,"close":1036,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1036},"2026-03-10",-0.33,-2.76,788600,{"date":1308,"open":929,"high":929,"low":1036,"close":942,"change":38,"percent_change":1309,"volume":1310,"transactions":9,"vwap":942},"2026-03-09",-1.81,750100,{"date":1312,"open":1218,"high":906,"low":1015,"close":1295,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1295},"2026-03-06",-0.34,-2.72,716600,{"date":1317,"open":1238,"high":1110,"low":922,"close":985,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":985},"2026-03-05",0.64,5.39,851200,{"date":1322,"open":1323,"high":1004,"low":1324,"close":1065,"change":916,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1065},"2026-03-04",11.79,11.6,1.28,685000,{"date":1328,"open":1329,"high":1065,"low":1046,"close":1330,"change":1208,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-03",11.36,11.73,1.38,777200,{"date":1334,"open":1038,"high":1335,"low":1336,"close":943,"change":1082,"percent_change":1337,"volume":1338,"transactions":9,"vwap":943},"2026-03-02",11.66,11.3,-1.28,554500,{"date":1340,"open":1341,"high":1195,"low":1342,"close":1051,"change":270,"percent_change":111,"volume":1343,"transactions":9,"vwap":1051},"2026-02-27",11.43,11.22,890800,{"date":1345,"open":1346,"high":1347,"low":1044,"close":1324,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1324},"2026-02-26",11.42,11.69,0.32,2.84,756500,{"date":1352,"open":1353,"high":963,"low":1354,"close":1046,"change":372,"percent_change":885,"volume":1355,"transactions":9,"vwap":1046},"2026-02-25",11.05,10.79,800400,{"date":1357,"open":1358,"high":1029,"low":1359,"close":1360,"change":188,"percent_change":422,"volume":1361,"transactions":9,"vwap":1360},"2026-02-24",10.99,10.88,11.03,595800,{"date":1363,"open":1299,"high":1299,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-02-23",10.98,11,-0.52,-4.51,1264000,{"date":1370,"open":956,"high":935,"low":1027,"close":1371,"change":199,"percent_change":699,"volume":1372,"transactions":9,"vwap":1371},"2026-02-20",11.52,774100,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1299,"change":641,"percent_change":909,"volume":1378,"transactions":9,"vwap":1299},"2026-02-19",11.29,11.51,11.1,1088300,{"date":1380,"open":1381,"high":1382,"low":1383,"close":964,"change":884,"percent_change":1088,"volume":1384,"transactions":9,"vwap":964},"2026-02-18",11.11,11.45,11.04,925000,{"date":1386,"open":1336,"high":1036,"low":1354,"close":1377,"change":1082,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1377},"2026-02-17",-1.33,1109300,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":831,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-02-13",10.54,11.48,10.52,11.25,6.53,1539500,{"date":1398,"open":1399,"high":1365,"low":26,"close":1400,"change":892,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-02-12",10.9,10.56,-1.68,1352900,{"date":1404,"open":1324,"high":1330,"low":1405,"close":1406,"change":280,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-02-11",10.53,10.74,-8.52,1435200,{"date":1410,"open":951,"high":1218,"low":1347,"close":1057,"change":157,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1057},"2026-02-10",-2,842400,{"date":1414,"open":957,"high":1201,"low":1415,"close":1183,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1183},"2026-02-09",11.46,-0.26,-2.12,1267900,{"date":1420,"open":1421,"high":258,"low":1015,"close":1003,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1003},"2026-02-06",13.98,1.18,10.67,2528300,{"date":1426,"open":1336,"high":935,"low":1360,"close":1427,"change":972,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-02-05",11.06,-4.08,1718000,{"date":1431,"open":1341,"high":1239,"low":1432,"close":1433,"change":952,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-02-04",10.71,11.53,0.79,1271900,{"date":1437,"open":1438,"high":1439,"low":1029,"close":1268,"change":488,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1268},"2026-02-03",13.2,13.31,-14.24,1326800,{"date":1443,"open":1444,"high":1445,"low":861,"close":843,"change":209,"percent_change":20,"volume":1446,"transactions":9,"vwap":843},"2026-02-02",13.3,13.76,918000,{"date":1448,"open":1126,"high":1449,"low":1072,"close":1450,"change":45,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-01-30",13.47,13.29,-1.56,769300,{"date":1454,"open":240,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-01-29",14.03,13.44,13.5,-0.49,-3.5,481900,{"date":1462,"open":1463,"high":261,"low":1421,"close":1464,"change":1465,"percent_change":615,"volume":1466,"transactions":9,"vwap":1464},"2026-01-28",14.29,13.99,-0.23,490000,{"date":1468,"open":1469,"high":229,"low":1093,"close":1470,"change":199,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-01-27",14.17,14.22,0.14,838100,{"date":1474,"open":1475,"high":830,"low":260,"close":1476,"change":45,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-01-26",14.39,14.2,-1.46,562400,{"date":1480,"open":1481,"high":1482,"low":1483,"close":261,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":261},"2026-01-23",15.07,15.2,14.33,-0.72,-4.76,381500,{"date":1488,"open":187,"high":1489,"low":1490,"close":1491,"change":854,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-01-22",15.49,14.69,15.13,3.07,944900,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1208,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-01-21",14.59,14.86,14.48,14.68,1.1,846200,{"date":1503,"open":1504,"high":1505,"low":279,"close":1506,"change":1005,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-01-20",14.31,14.72,14.52,-0.55,489100,{"date":1510,"open":1511,"high":218,"low":1512,"close":1513,"change":262,"percent_change":71,"volume":1514,"transactions":9,"vwap":1513},"2026-01-16",14.54,14.32,14.6,418000,{"date":1516,"open":249,"high":1517,"low":1518,"close":1496,"change":1471,"percent_change":909,"volume":1519,"transactions":9,"vwap":1496},"2026-01-15",14.7,14.23,459800,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1286,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-01-14",14.94,15.04,14.26,14.45,-3.41,586200,{"date":1529,"open":1491,"high":1530,"low":822,"close":17,"change":121,"percent_change":1067,"volume":1531,"transactions":9,"vwap":17},"2026-01-13",15.29,518000,{"date":1533,"open":613,"high":1482,"low":197,"close":70,"change":251,"percent_change":1534,"volume":1535,"transactions":9,"vwap":70},"2026-01-12",-1.31,325900,{"date":1537,"open":1538,"high":1539,"low":821,"close":290,"change":567,"percent_change":1304,"volume":1540,"transactions":9,"vwap":290},"2026-01-09",15.33,15.6,386300,{"date":1542,"open":1543,"high":1544,"low":227,"close":1538,"change":1471,"percent_change":1223,"volume":1545,"transactions":9,"vwap":1538},"2026-01-08",15.12,15.44,504300,{"date":1547,"open":1539,"high":1548,"low":1549,"close":613,"change":220,"percent_change":1550,"volume":1551,"transactions":9,"vwap":613},"2026-01-07",16.32,14.95,-0.59,683600,{"date":1553,"open":1496,"high":290,"low":227,"close":290,"change":642,"percent_change":1554,"volume":1555,"transactions":9,"vwap":290},"2026-01-06",4.87,708400,{"date":1557,"open":1558,"high":216,"low":1558,"close":1559,"change":900,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-01-05",14.08,14.57,3.48,679100,{"date":1563,"open":1475,"high":1511,"low":1564,"close":1558,"change":302,"percent_change":1565,"volume":1167,"transactions":9,"vwap":1558},"2026-01-02",13.93,-2.02,{"date":1567,"open":1512,"high":1525,"low":1470,"close":1568,"change":1569,"percent_change":876,"volume":1570,"transactions":9,"vwap":1568},"2025-12-31",14.37,-0.01,277900,{"date":1572,"open":1573,"high":1574,"low":1512,"close":1573,"change":567,"percent_change":150,"volume":1575,"transactions":9,"vwap":1573},"2025-12-30",14.38,14.53,244200,{"date":1577,"open":1498,"high":1498,"low":1524,"close":249,"change":652,"percent_change":652,"volume":1578,"transactions":9,"vwap":249},"2025-12-29",361700,{"date":1580,"open":1581,"high":1582,"low":1573,"close":249,"change":38,"percent_change":1583,"volume":1584,"transactions":9,"vwap":249},"2025-12-26",14.64,14.67,-1.5,311100,{"date":1586,"open":1587,"high":207,"low":261,"close":830,"change":916,"percent_change":111,"volume":1588,"transactions":9,"vwap":830},"2025-12-24",14.51,195400,{"date":1590,"open":1559,"high":821,"low":1525,"close":227,"change":892,"percent_change":1591,"volume":1592,"transactions":9,"vwap":227},"2025-12-23",-1.23,574500,{"date":1594,"open":239,"high":1517,"low":1595,"close":1499,"change":333,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1499},"2025-12-22",14.42,1.52,698000,{"date":1599,"open":187,"high":1600,"low":248,"close":239,"change":1052,"percent_change":1601,"volume":1602,"transactions":9,"vwap":239},"2025-12-19",14.85,-2.69,1192300,{"date":1604,"open":208,"high":70,"low":1605,"close":1497,"change":641,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1497},"2025-12-18",14.81,0.75,437600,{"date":1609,"open":1496,"high":185,"low":1511,"close":1610,"change":200,"percent_change":1039,"volume":1611,"transactions":9,"vwap":1610},"2025-12-17",14.75,387400,{"date":1613,"open":249,"high":822,"low":249,"close":218,"change":1471,"percent_change":909,"volume":1614,"transactions":9,"vwap":218},"2025-12-16",640400,{"date":1616,"open":1587,"high":1617,"low":229,"close":1498,"change":145,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1498},"2025-12-15",14.78,-0.14,595500,{"date":1621,"open":1513,"high":187,"low":1525,"close":227,"change":567,"percent_change":1313,"volume":1622,"transactions":9,"vwap":227},"2025-12-12",688700,{"date":1624,"open":227,"high":207,"low":1525,"close":838,"change":567,"percent_change":1313,"volume":1625,"transactions":9,"vwap":838},"2025-12-11",405900,{"date":1627,"open":1628,"high":187,"low":1587,"close":1513,"change":1569,"percent_change":876,"volume":1629,"transactions":9,"vwap":1513},"2025-12-10",14.61,544500,{"date":1631,"open":1504,"high":1632,"low":1476,"close":1628,"change":526,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1628},"2025-12-09",14.66,2.1,573800,{"date":1636,"open":1637,"high":1505,"low":238,"close":1504,"change":401,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1504},"2025-12-08",14.58,-1.11,434300,{"date":1641,"open":1610,"high":821,"low":1524,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-12-05",14.47,-0.37,-2.49,640600,{"date":1647,"open":1491,"high":1648,"low":1649,"close":829,"change":116,"percent_change":1650,"volume":1651,"transactions":9,"vwap":829},"2025-12-04",15.21,14.74,-2.11,728500,{"date":1653,"open":1654,"high":1655,"low":837,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-12-03",14.1,15.52,15.16,1.35,9.78,1378300,{"date":1661,"open":250,"high":250,"low":1093,"close":1662,"change":497,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-12-02",13.81,-0.93,456800,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1669,"change":145,"percent_change":1618,"volume":1670,"transactions":9,"vwap":1669},"2025-12-01",13.75,14.12,13.94,380800,{"date":1672,"open":1558,"high":1654,"low":1673,"close":269,"change":400,"percent_change":45,"volume":1674,"transactions":9,"vwap":269},"2025-11-28",13.92,172300,{"date":1676,"open":837,"high":260,"low":1669,"close":1464,"change":1005,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1464},"2025-11-26",-0.57,539000,{"date":1680,"open":1681,"high":1476,"low":1682,"close":1683,"change":900,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-11-25",13.74,13.61,14.07,3.61,827100,{"date":1687,"open":859,"high":1681,"low":1688,"close":859,"change":567,"percent_change":1643,"volume":1689,"transactions":9,"vwap":859},"2025-11-24",13.41,634900,{"date":1691,"open":1140,"high":1086,"low":1142,"close":1092,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1092},"2025-11-21",0.58,4.44,639800,{"date":1696,"open":1132,"high":1697,"low":897,"close":1140,"change":497,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1140},"2025-11-20",13.6,-0.99,557500,{"date":1701,"open":1702,"high":1703,"low":1072,"close":1704,"change":116,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-11-19",13.64,13.66,13.18,-2.37,527800,{"date":1708,"open":1709,"high":1710,"low":1154,"close":1457,"change":853,"percent_change":854,"volume":1711,"transactions":9,"vwap":1457},"2025-11-18",13.33,13.56,471100,{"date":1713,"open":1445,"high":1714,"low":1132,"close":1456,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1456},"2025-11-17",13.88,-0.41,-2.96,432000,{"date":1719,"open":1720,"high":1455,"low":1721,"close":1101,"change":116,"percent_change":1128,"volume":1722,"transactions":9,"vwap":1101},"2025-11-14",14,13.72,491400,{"date":1724,"open":1725,"high":1726,"low":1455,"close":1469,"change":876,"percent_change":1458,"volume":1727,"transactions":9,"vwap":1469},"2025-11-13",14.19,14.24,524800,{"date":1729,"open":1568,"high":259,"low":1730,"close":1726,"change":1005,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1726},"2025-11-12",14.18,-0.56,520600,{"date":1734,"open":258,"high":229,"low":238,"close":1512,"change":1196,"percent_change":167,"volume":1735,"transactions":9,"vwap":1512},"2025-11-11",841300,{"date":1737,"open":1558,"high":1559,"low":1738,"close":1595,"change":1318,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1595},"2025-11-10",13.77,4.64,601000,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":220,"percent_change":342,"volume":1747,"transactions":9,"vwap":1746},"2025-11-07",15.59,15.78,13.53,13.78,1191900,{"date":1749,"open":195,"high":230,"low":1702,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-11-06",13.87,-1.03,-6.91,866000,{"date":1755,"open":1756,"high":687,"low":1497,"close":1757,"change":1618,"percent_change":1663,"volume":1758,"transactions":9,"vwap":1757},"2025-11-05",15.03,14.9,368200,{"date":1760,"open":1522,"high":1544,"low":822,"close":1523,"change":652,"percent_change":652,"volume":1761,"transactions":9,"vwap":1523},"2025-11-04",688300,{"date":1763,"open":187,"high":659,"low":229,"close":1523,"change":372,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1523},"2025-11-03",1.69,556700,{"date":1767,"open":1581,"high":1757,"low":1511,"close":187,"change":189,"percent_change":1768,"volume":1769,"transactions":9,"vwap":187},"2025-10-31",1.37,446700,{"date":1771,"open":1654,"high":1600,"low":1558,"close":1496,"change":979,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1496},"2025-10-30",5.19,743200,{"date":1775,"open":1476,"high":1776,"low":1667,"close":1750,"change":487,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1750},"2025-10-29",14.27,-2.73,428000,{"date":1780,"open":207,"high":822,"low":1470,"close":1524,"change":577,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1524},"2025-10-28",-3.58,435000,{"date":1784,"open":659,"high":689,"low":836,"close":187,"change":251,"percent_change":1387,"volume":1785,"transactions":9,"vwap":187},"2025-10-27",440800,{"date":1787,"open":659,"high":659,"low":1610,"close":198,"change":200,"percent_change":1788,"volume":1789,"transactions":9,"vwap":198},"2025-10-24",0.87,369400,{"date":1791,"open":708,"high":650,"low":207,"close":1497,"change":262,"percent_change":71,"volume":1527,"transactions":9,"vwap":1497},"2025-10-23",{"date":1793,"open":207,"high":1794,"low":1511,"close":1600,"change":853,"percent_change":839,"volume":1795,"transactions":9,"vwap":1600},"2025-10-22",15.36,1082000,{"date":1797,"open":1642,"high":708,"low":239,"close":187,"change":1165,"percent_change":1798,"volume":1799,"transactions":9,"vwap":187},"2025-10-21",2.28,508600,{"date":1801,"open":1504,"high":1637,"low":1518,"close":239,"change":444,"percent_change":1802,"volume":1611,"transactions":9,"vwap":239},"2025-10-20",1.83,{"date":1804,"open":240,"high":1805,"low":1806,"close":1476,"change":1208,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1476},"2025-10-17",14.35,13.91,1.14,475800,{"date":1810,"open":227,"high":1559,"low":1811,"close":250,"change":1458,"percent_change":1812,"volume":1813,"transactions":9,"vwap":250},"2025-10-16",13.95,-3.37,421700,{"date":1815,"open":1816,"high":1490,"low":248,"close":1574,"change":200,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1574},"2025-10-15",14.49,0.9,505200,{"date":1820,"open":1697,"high":227,"low":1710,"close":258,"change":768,"percent_change":1821,"volume":1822,"transactions":9,"vwap":258},"2025-10-14",4.5,741200,{"date":1824,"open":835,"high":830,"low":1825,"close":1746,"change":220,"percent_change":342,"volume":1826,"transactions":9,"vwap":1746},"2025-10-13",13.71,647700,{"date":1828,"open":19,"high":216,"low":1101,"close":1750,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1750},"2025-10-10",-1.13,-7.53,574300,{"date":1833,"open":70,"high":1656,"low":1605,"close":185,"change":497,"percent_change":1834,"volume":1835,"transactions":9,"vwap":185},"2025-10-09",-0.86,629800,{"date":1837,"open":1838,"high":228,"low":185,"close":1491,"change":270,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1491},"2025-10-08",15.09,0.8,420900,{"date":1842,"open":623,"high":217,"low":1522,"close":230,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":230},"2025-10-07",-0.38,-2.47,666300,{"date":1847,"open":1848,"high":658,"low":613,"close":630,"change":270,"percent_change":1434,"volume":1849,"transactions":9,"vwap":630},"2025-10-06",15.56,592700,{"date":1851,"open":651,"high":808,"low":706,"close":1852,"change":1196,"percent_change":342,"volume":1853,"transactions":9,"vwap":1852},"2025-10-03",15.27,537700,{"date":1855,"open":1489,"high":1744,"low":278,"close":614,"change":220,"percent_change":126,"volume":1856,"transactions":9,"vwap":614},"2025-10-02",442900,{"date":1858,"open":1859,"high":1860,"low":228,"close":648,"change":1569,"percent_change":1861,"volume":1862,"transactions":9,"vwap":648},"2025-10-01",15.31,15.72,-0.06,528400,{"date":1864,"open":1743,"high":1865,"low":206,"close":217,"change":1082,"percent_change":761,"volume":1866,"transactions":9,"vwap":217},"2025-09-30",15.69,559500,{"date":1868,"open":1869,"high":1869,"low":651,"close":1870,"change":1507,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-09-29",16.2,15.62,-3.4,474200,{"date":1874,"open":716,"high":811,"low":1875,"close":1876,"change":1861,"percent_change":1643,"volume":1877,"transactions":9,"vwap":1876},"2025-09-26",16.12,16.17,494000,{"date":1879,"open":797,"high":796,"low":658,"close":716,"change":1005,"percent_change":1458,"volume":1880,"transactions":9,"vwap":716},"2025-09-25",301500,{"date":1882,"open":728,"high":1883,"low":1884,"close":1885,"change":1471,"percent_change":1788,"volume":1886,"transactions":9,"vwap":1885},"2025-09-24",16.48,16.1,16.31,379100,{"date":1888,"open":784,"high":1889,"low":1890,"close":1876,"change":221,"percent_change":1781,"volume":1891,"transactions":9,"vwap":1876},"2025-09-23",16.9,16.16,353200,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1016,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-09-22",16.72,17.049999,16.6,16.77,0.48,431100,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1313,"percent_change":1411,"volume":1906,"transactions":9,"vwap":1905},"2025-09-19",17.07,17.11,16.56,16.69,1180200,{"date":1908,"open":737,"high":1902,"low":1883,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-09-18",17.030001,0.61,3.71,473800,{"date":1914,"open":804,"high":1915,"low":1916,"close":1917,"change":1208,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-09-17",16.95,15.83,16.42,0.98,415900,{"date":1921,"open":728,"high":1922,"low":1923,"close":678,"change":1016,"percent_change":900,"volume":1924,"transactions":9,"vwap":678},"2025-09-16",16.38,15.98,458500,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":209,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-09-15",16.22,16.44,16.02,16.18,0.31,375000,{"date":1934,"open":1935,"high":1935,"low":788,"close":669,"change":1082,"percent_change":1936,"volume":1937,"transactions":9,"vwap":669},"2025-09-12",16.28,-0.92,354300,{"date":1939,"open":677,"high":1940,"low":808,"close":1935,"change":1143,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1935},"2025-09-11",16.36,2.91,417700,{"date":1944,"open":1945,"high":1946,"low":1947,"close":622,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":622},"2025-09-10",16.09,16.11,15.64,-0.36,-2.22,436300,{"date":1952,"open":728,"high":1953,"low":1954,"close":1930,"change":567,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1930},"2025-09-09",16.5,15.99,-0.31,463900,{"date":1958,"open":666,"high":804,"low":1959,"close":716,"change":454,"percent_change":1960,"volume":1961,"transactions":9,"vwap":716},"2025-09-08",15.87,1.76,409600,{"date":1963,"open":677,"high":1964,"low":1965,"close":1966,"change":699,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-09-05",16.21,15.71,15.95,1.08,437300,{"date":1970,"open":1852,"high":1971,"low":1481,"close":1744,"change":1910,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1744},"2025-09-04",15.84,4.02,582200,{"date":1975,"open":217,"high":1976,"low":1977,"close":206,"change":101,"percent_change":1978,"volume":1979,"transactions":9,"vwap":206},"2025-09-03",15.73,15.14,-1.94,1242500,{"date":1981,"open":1544,"high":1982,"low":206,"close":217,"change":45,"percent_change":1983,"volume":1191,"transactions":9,"vwap":217},"2025-09-02",15.66,-1.34,{"date":1985,"open":640,"high":679,"low":707,"close":1986,"change":351,"percent_change":1318,"volume":1987,"transactions":9,"vwap":1986},"2025-08-29",15.68,1058400,{"date":1989,"open":1539,"high":810,"low":16,"close":639,"change":262,"percent_change":853,"volume":1990,"transactions":9,"vwap":639},"2025-08-28",596600,{"date":1992,"open":1860,"high":790,"low":630,"close":1993,"change":121,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-08-27",15.57,-0.76,331600,{"date":1997,"open":690,"high":1744,"low":697,"close":1865,"change":200,"percent_change":271,"volume":1998,"transactions":9,"vwap":1865},"2025-08-26",391300,{"date":2000,"open":651,"high":1976,"low":614,"close":1848,"change":1569,"percent_change":1861,"volume":2001,"transactions":9,"vwap":1848},"2025-08-25",547300,{"date":2003,"open":706,"high":688,"low":1523,"close":1993,"change":791,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1993},"2025-08-22",3.32,565500,{"date":2007,"open":709,"high":1656,"low":1511,"close":1481,"change":1861,"percent_change":1052,"volume":2008,"transactions":9,"vwap":1481},"2025-08-21",498700,{"date":2010,"open":2011,"high":1491,"low":836,"close":1491,"change":444,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1491},"2025-08-20",14.88,1.75,475900,{"date":2015,"open":207,"high":1757,"low":207,"close":821,"change":200,"percent_change":2016,"volume":2017,"transactions":9,"vwap":821},"2025-08-19",0.88,543100,{"date":2019,"open":1605,"high":1838,"low":1517,"close":1649,"change":652,"percent_change":652,"volume":2020,"transactions":9,"vwap":1649},"2025-08-18",519400,{"date":2022,"open":216,"high":1543,"low":830,"close":1649,"change":251,"percent_change":1983,"volume":2023,"transactions":9,"vwap":1649},"2025-08-15",717500,{"date":2025,"open":1491,"high":290,"low":1649,"close":1522,"change":1948,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1522},"2025-08-14",-2.35,508200,{"date":2029,"open":1522,"high":2030,"low":1522,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-08-13",15.65,15.3,0.68,4.65,721100,{"date":2036,"open":838,"high":2037,"low":1574,"close":218,"change":641,"percent_change":862,"volume":2038,"transactions":9,"vwap":218},"2025-08-12",14.83,919200,{"date":2040,"open":70,"high":70,"low":1776,"close":1587,"change":312,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1587},"2025-08-11",-4.48,1018600,{"date":2044,"open":651,"high":727,"low":1522,"close":613,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":613},"2025-08-08",-1.01,-6.23,897300,{"date":2049,"open":2050,"high":738,"low":2051,"close":1869,"change":312,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1869},"2025-08-07",17.1,15.92,-4.03,537800,{"date":2055,"open":1928,"high":2056,"low":1548,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-08-06",16.97,16.88,0.52,3.18,626300,{"date":2062,"open":1903,"high":1903,"low":798,"close":1940,"change":1994,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1940},"2025-08-05",-4.44,735000,{"date":2066,"open":1548,"high":2067,"low":1966,"close":738,"change":1788,"percent_change":2068,"volume":2069,"transactions":9,"vwap":738},"2025-08-04",17.13,5.35,473000,{"date":2071,"open":2072,"high":1885,"low":808,"close":2073,"change":401,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-08-01",16.19,16.25,-0.98,527000,{"date":2077,"open":2078,"high":1883,"low":2078,"close":2079,"change":189,"percent_change":507,"volume":2080,"transactions":9,"vwap":2079},"2025-07-31",16.14,16.41,466500,{"date":2082,"open":1927,"high":2083,"low":1884,"close":1964,"change":262,"percent_change":853,"volume":2084,"transactions":9,"vwap":1964},"2025-07-30",16.43,355900,{"date":2086,"open":2087,"high":2088,"low":669,"close":1869,"change":411,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1869},"2025-07-29",16.67,16.87,-2.7,348600,{"date":2092,"open":2093,"high":1897,"low":2094,"close":803,"change":188,"percent_change":1184,"volume":1961,"transactions":9,"vwap":803},"2025-07-28",16.62,16.46,{"date":2096,"open":2097,"high":2098,"low":1904,"close":2093,"change":641,"percent_change":824,"volume":2099,"transactions":9,"vwap":2093},"2025-07-25",16.71,16.91,372500,{"date":2101,"open":1869,"high":2102,"low":788,"close":2103,"change":670,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-07-24",16.89,16.51,1.16,713300,{"date":2107,"open":1966,"high":2108,"low":810,"close":1548,"change":2058,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1548},"2025-07-23",16.45,3.29,577300,{"date":2112,"open":2113,"high":1930,"low":2113,"close":631,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":631},"2025-07-22",15.45,0.42,2.73,556800,{"date":2118,"open":1530,"high":1544,"low":706,"close":2119,"change":641,"percent_change":979,"volume":2120,"transactions":9,"vwap":2119},"2025-07-21",15.38,557000,{"date":2122,"open":2030,"high":2030,"low":19,"close":1852,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1852},"2025-07-18",-0.28,-1.8,638900,{"date":2127,"open":688,"high":788,"low":707,"close":2128,"change":220,"percent_change":126,"volume":2129,"transactions":9,"vwap":2128},"2025-07-17",15.55,409000,{"date":2131,"open":621,"high":2132,"low":228,"close":1947,"change":1208,"percent_change":111,"volume":2133,"transactions":9,"vwap":1947},"2025-07-16",15.96,592800,{"date":2135,"open":1976,"high":666,"low":1544,"close":18,"change":1005,"percent_change":1286,"volume":2136,"transactions":9,"vwap":18},"2025-07-15",537000,{"date":2138,"open":614,"high":2030,"low":2031,"close":1848,"change":189,"percent_change":1155,"volume":2139,"transactions":9,"vwap":1848},"2025-07-14",701800,{"date":2141,"open":640,"high":688,"low":2142,"close":1794,"change":101,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1794},"2025-07-11",15.35,-1.92,468500,{"date":2146,"open":1929,"high":1929,"low":2147,"close":1982,"change":1269,"percent_change":1777,"volume":2148,"transactions":9,"vwap":1982},"2025-07-10",15.34,610600,{"date":2150,"open":2151,"high":809,"low":2152,"close":1884,"change":220,"percent_change":1731,"volume":2153,"transactions":9,"vwap":1884},"2025-07-09",16.33,16.08,762100,{"date":2155,"open":1930,"high":796,"low":1946,"close":2072,"change":670,"percent_change":671,"volume":2156,"transactions":9,"vwap":2072},"2025-07-08",329800,{"date":2158,"open":1922,"high":1896,"low":2159,"close":788,"change":877,"percent_change":2160,"volume":2161,"transactions":9,"vwap":788},"2025-07-07",15.93,-3.26,392500,{"date":2163,"open":737,"high":2164,"low":2083,"close":774,"change":189,"percent_change":992,"volume":2165,"transactions":9,"vwap":774},"2025-07-03",16.7,248300,{"date":2167,"open":804,"high":2103,"low":2168,"close":798,"change":652,"percent_change":652,"volume":2169,"transactions":9,"vwap":798},"2025-07-02",16.030001,413000,{"date":2171,"open":1946,"high":2097,"low":2172,"close":798,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":798},"2025-07-01",15.88,0.24,1.49,664700,{"date":2177,"open":816,"high":1876,"low":790,"close":1884,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1884},"2025-06-30",0.36,2.29,466400,{"date":2182,"open":1947,"high":637,"low":614,"close":688,"change":670,"percent_change":992,"volume":2183,"transactions":9,"vwap":688},"2025-06-27",670100,{"date":2185,"open":690,"high":2030,"low":278,"close":2128,"change":351,"percent_change":1022,"volume":2186,"transactions":9,"vwap":2128},"2025-06-26",357200,{"date":2188,"open":2189,"high":2159,"low":1544,"close":2113,"change":101,"percent_change":488,"volume":2190,"transactions":9,"vwap":2113},"2025-06-25",15.86,363700,{"date":2192,"open":679,"high":2159,"low":640,"close":637,"change":2173,"percent_change":2193,"volume":2194,"transactions":9,"vwap":637},"2025-06-24",1.55,386900,{"date":2196,"open":290,"high":1655,"low":659,"close":697,"change":372,"percent_change":2197,"volume":2198,"transactions":9,"vwap":697},"2025-06-23",1.64,345100,{"date":2200,"open":823,"high":2147,"low":185,"close":228,"change":1471,"percent_change":2201,"volume":2202,"transactions":9,"vwap":228},"2025-06-20",0.93,925100,{"date":2204,"open":1648,"high":1794,"low":1756,"close":1543,"change":876,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1543},"2025-06-18",-0.46,553100,{"date":2208,"open":230,"high":1539,"low":17,"close":613,"change":332,"percent_change":444,"volume":2209,"transactions":9,"vwap":613},"2025-06-17",425600,{"date":2211,"open":2212,"high":217,"low":216,"close":687,"change":209,"percent_change":1165,"volume":2213,"transactions":9,"vwap":687},"2025-06-16",15.25,458100,{"date":2215,"open":228,"high":648,"low":1481,"close":650,"change":1715,"percent_change":2216,"volume":2217,"transactions":9,"vwap":650},"2025-06-13",-2.64,370400,{"date":2219,"open":1860,"high":2220,"low":217,"close":697,"change":150,"percent_change":2221,"volume":2222,"transactions":9,"vwap":697},"2025-06-12",15.77,-2.21,310400,{"date":2224,"open":2051,"high":669,"low":1971,"close":2189,"change":1569,"percent_change":1861,"volume":2225,"transactions":9,"vwap":2189},"2025-06-11",358900,{"date":2227,"open":1890,"high":1930,"low":622,"close":1959,"change":892,"percent_change":586,"volume":2228,"transactions":9,"vwap":1959},"2025-06-10",455300,{"date":2230,"open":716,"high":1935,"low":1971,"close":2231,"change":1569,"percent_change":1861,"volume":2232,"transactions":9,"vwap":2231},"2025-06-09",16.049999,416900,{"date":2234,"open":2189,"high":1945,"low":690,"close":797,"change":1143,"percent_change":2235,"volume":2236,"transactions":9,"vwap":797},"2025-06-06",2.95,490600,{"date":2238,"open":1539,"high":2239,"low":614,"close":1539,"change":853,"percent_change":691,"volume":2240,"transactions":9,"vwap":1539},"2025-06-05",15.7,356400,{"date":2242,"open":1993,"high":1982,"low":2243,"close":690,"change":145,"percent_change":497,"volume":2244,"transactions":9,"vwap":690},"2025-06-04",15.43,475300,{"date":2246,"open":1656,"high":621,"low":1481,"close":1848,"change":680,"percent_change":2247,"volume":2248,"transactions":9,"vwap":1848},"2025-06-03",2.64,870800,{"date":2250,"open":277,"high":2142,"low":1756,"close":1656,"change":576,"percent_change":1484,"volume":2251,"transactions":9,"vwap":1656},"2025-06-02",779000,{"date":2253,"open":1544,"high":1982,"low":2212,"close":1852,"change":1955,"percent_change":2254,"volume":2255,"transactions":9,"vwap":1852},"2025-05-30",-1.99,586700,{"date":2257,"open":18,"high":1865,"low":290,"close":639,"change":241,"percent_change":1185,"volume":2258,"transactions":9,"vwap":639},"2025-05-29",383900,{"date":2260,"open":1648,"high":2261,"low":1523,"close":2142,"change":270,"percent_change":1434,"volume":2262,"transactions":9,"vwap":2142},"2025-05-28",15.42,375100,{"date":2264,"open":206,"high":651,"low":1522,"close":706,"change":1931,"percent_change":2265,"volume":2266,"transactions":9,"vwap":706},"2025-05-27",2.08,713600,{"date":2268,"open":2269,"high":1482,"low":1757,"close":219,"change":1313,"percent_change":1241,"volume":1856,"transactions":9,"vwap":219},"2025-05-23",14.91,{"date":2271,"open":613,"high":1870,"low":1481,"close":228,"change":351,"percent_change":1213,"volume":2272,"transactions":9,"vwap":228},"2025-05-22",1053200,{"date":2274,"open":2243,"high":1743,"low":70,"close":1656,"change":972,"percent_change":2275,"volume":2276,"transactions":9,"vwap":1656},"2025-05-21",-3.01,977000,{"date":2278,"open":2113,"high":1865,"low":2212,"close":621,"change":241,"percent_change":2174,"volume":2279,"transactions":9,"vwap":621},"2025-05-20",757500,{"date":2281,"open":1491,"high":2113,"low":689,"close":16,"change":209,"percent_change":1165,"volume":2282,"transactions":9,"vwap":16},"2025-05-19",929300,{"date":2284,"open":2030,"high":2239,"low":1859,"close":2142,"change":1948,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2142},"2025-05-16",-2.29,677000,{"date":2288,"open":2289,"high":2168,"low":2261,"close":1965,"change":760,"percent_change":2290,"volume":2291,"transactions":9,"vwap":1965},"2025-05-15",15.81,-1.07,532500,{"date":2293,"open":811,"high":2094,"low":1916,"close":2172,"change":433,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2172},"2025-05-14",-3.05,572900,{"date":2297,"open":808,"high":2298,"low":1655,"close":1922,"change":2299,"percent_change":597,"volume":2300,"transactions":9,"vwap":1922},"2025-05-13",16.57,0.7,1051500,{"date":2302,"open":2132,"high":1548,"low":623,"close":1986,"change":776,"percent_change":2303,"volume":2304,"transactions":9,"vwap":1986},"2025-05-12",5.52,2115300,{"date":2306,"open":1976,"high":1971,"low":1490,"close":1497,"change":465,"percent_change":2307,"volume":2308,"transactions":9,"vwap":1497},"2025-05-09",-4.99,1971800,{"date":2310,"open":2311,"high":2312,"low":639,"close":1947,"change":2216,"percent_change":2313,"volume":2314,"transactions":9,"vwap":1947},"2025-05-08",16.01,16.8,-14.44,3185500,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":352,"percent_change":87,"volume":2321,"transactions":9,"vwap":2320},"2025-05-07",17.98,18.41,17.97,18.28,1205900,{"date":2323,"open":398,"high":2324,"low":370,"close":2325,"change":944,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-05-06",18.47,17.74,-4.06,682900,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":972,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-05-05",18.8,19.030001,18.45,18.49,-2.48,984100,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":372,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-05-02",18.86,19.29,18.58,18.96,1.34,526900,{"date":2345,"open":2346,"high":2347,"low":2348,"close":329,"change":671,"percent_change":2349,"volume":2350,"transactions":9,"vwap":329},"2025-05-01",17.85,19.2,17.76,6.79,893300,{"date":2352,"open":319,"high":2353,"low":2354,"close":2355,"change":162,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-04-30",17.58,16.74,17.52,-1.41,440300,{"date":2359,"open":2360,"high":2361,"low":1903,"close":2362,"change":691,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-04-29",17.4,17.81,17.77,2.24,473500,{"date":2366,"open":2367,"high":381,"low":2368,"close":2369,"change":1247,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-04-28",17.59,16.98,17.38,-1.08,377000,{"date":180,"open":301,"high":2367,"low":2067,"close":2373,"change":1931,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},17.57,1.8,244000]