[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RWM":3,"homepage-market-summary":30,"stock-historical-RWM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RWM","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ProShares Short Russell2000","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.6187,0.377616,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},14.42,14.4,14.47,14.355,14.25,0.17,1.19,53669331.691172,17.8,13.16,21022266.49062607,27.2,4957,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"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":39,"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":11,"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":39,"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":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},21.42,17680491,6453379189.147144,-31.53,"2025-04-25",[183,186,196,207,218,228,239,249,256,265,274,282,292,300,308,316,323,332,342,352,359,370,380,387,394,405,414,423,432,443,452,460,469,479,490,500,508,518,525,531,539,546,556,566,574,581,589,599,607,616,624,632,639,647,654,663,672,680,687,695,701,707,714,719,723,727,730,733,737,742,746,750,755,759,764,770,773,778,783,788,793,797,801,806,810,814,820,824,830,834,838,842,846,850,854,857,864,871,878,885,891,895,898,903,906,910,915,918,922,929,935,939,945,951,956,960,965,972,976,980,986,994,1001,1006,1014,1021,1027,1035,1042,1048,1054,1061,1069,1076,1083,1091,1095,1102,1109,1115,1121,1126,1130,1137,1143,1149,1154,1159,1166,1172,1178,1185,1192,1198,1203,1210,1216,1222,1227,1231,1235,1238,1242,1249,1256,1261,1265,1270,1275,1282,1286,1289,1294,1299,1302,1306,1309,1313,1319,1325,1330,1334,1338,1342,1347,1350,1355,1359,1365,1369,1374,1379,1384,1391,1394,1399,1402,1406,1410,1414,1418,1422,1428,1431,1435,1440,1443,1448,1452,1456,1459,1462,1467,1471,1476,1479,1483,1489,1496,1503,1511,1518,1526,1533,1538,1545,1551,1557,1561,1567,1571,1575,1581,1584,1589,1592,1596,1599,1602,1606,1611,1616,1620,1624,1628,1632,1636,1641,1647,1653,1657,1660,1664,1668,1672,1675,1679,1684,1687,1691,1697,1700,1704,1707,1710,1715,1719,1723,1727,1732,1739,1745,1749,1754,1760,1763,1768,1776,1781,1785,1790,1795,1799,1805,1812,1817,1823,1828,1835,1840,1846,1852,1859,1865,1871,1877,1882,1887,1894,1899,1904,1910,1915,1920,1926,1932,1938,1943,1947,1951,1955,1961,1965,1969,1973,1978,1983,1988,1992,1995,2001,2007,2011,2019,2025,2031,2038,2044,2050,2057,2063,2068,2075,2082,2087,2091,2099,2103,2109,2115,2122,2128,2133,2139,2144,2150,2155,2162,2167,2171,2178,2183,2189,2192,2197,2204,2211,2218,2224,2230,2235,2241,2248,2254,2262],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},17630,14.4175,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",14.08,14.27,14.07,0.12,0.85,42784415.744458,14149,14.1831,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",14.2,14.3,14.09,14.13,-0.09,-0.63,38111398.578287,13137,14.1795,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",14.18,14.26,14.12,14.22,-0.13,-0.91,50445267.240152,16926,14.1998,{"date":219,"open":220,"high":221,"low":210,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",14.43,14.5297,14.35,-0.04,-0.28,62875687.359554,19291,14.4088,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",14.29,14.395,14.265,14.39,0.06,0.42,43372200.022403,13207,14.3182,{"date":240,"open":241,"high":17,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",14.28,14.23,14.33,0.04,0.28,43243481.08917,13935,14.3589,{"date":250,"open":189,"high":222,"low":198,"close":230,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",0.11,0.78,44853356.441342,14133,14.2756,{"date":257,"open":258,"high":210,"low":259,"close":209,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",14.17,14.105,-0.01,-0.07,59062809.55878,18159,14.1929,{"date":266,"open":267,"high":243,"low":268,"close":269,"change":270,"percent_change":72,"volume":271,"transactions":272,"vwap":273},"2026-09-24",14.21,14.16,14.19,0.01,50574441.956479,15905,14.2356,{"date":275,"open":276,"high":209,"low":277,"close":209,"change":22,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",13.98,13.9699,1.21,43210354.171635,16016,14.1143,{"date":283,"open":276,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",14.065,13.9205,14.01,-0.08,-0.57,34439216.336586,15047,14.0102,{"date":293,"open":294,"high":211,"low":295,"close":200,"change":261,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",14.06,14.04,-0.49,26723394.604974,11929,14.0761,{"date":301,"open":211,"high":302,"low":303,"close":268,"change":72,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",14.24,14.115,0.5,19895813.907017,8937,14.204,{"date":309,"open":310,"high":311,"low":312,"close":200,"change":261,"percent_change":296,"volume":313,"transactions":314,"vwap":315},"2026-09-17",13.96,14.095,13.945,22745898.963674,9072,14.0154,{"date":317,"open":188,"high":199,"low":318,"close":268,"change":234,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",14,0.43,30093444.798363,11199,14.1036,{"date":324,"open":325,"high":326,"low":286,"close":327,"change":251,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",14.03,14.15,14.1,0.79,23473366.252762,9539,14.1046,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":244,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",14.02,14.0398,13.905,13.99,0.29,22323985.579696,10224,13.9746,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":223,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",13.86,13.955,13.8202,13.95,-0.29,20074078.683381,9350,13.915,{"date":353,"open":310,"high":334,"low":354,"close":337,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":341},"2026-09-10",13.9003,0.14,1.01,23431456.460403,10954,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",13.73,13.87,13.695,13.85,0.19,1.39,15878781.271529,6969,13.8097,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":234,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",13.63,13.6899,13.6,13.66,0.44,17616737.811255,7010,13.6424,{"date":381,"open":382,"high":382,"low":383,"close":374,"change":223,"percent_change":348,"volume":384,"transactions":385,"vwap":386},"2026-09-04",13.72,13.59,14281151.444519,6538,13.6351,{"date":388,"open":374,"high":389,"low":383,"close":390,"change":223,"percent_change":348,"volume":391,"transactions":392,"vwap":393},"2026-09-03",13.7151,13.64,18705997.482178,7572,13.6533,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",13.81,13.815,13.67,13.68,-0.17,-1.23,20946318.553765,8847,13.7259,{"date":406,"open":407,"high":408,"low":409,"close":364,"change":22,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",13.79,13.875,13.74,1.24,19672089.879057,8713,13.8107,{"date":415,"open":372,"high":416,"low":417,"close":399,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",13.745,13.625,0.08,0.59,16907882.141932,7695,13.7147,{"date":424,"open":425,"high":426,"low":427,"close":374,"change":365,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",13.43,13.6077,13.394,1.42,23419561.400582,9083,13.5299,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",13.46,13.49,13.39,13.41,-0.05,-0.37,10078756.679744,4746,13.4367,{"date":444,"open":434,"high":445,"low":446,"close":434,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",13.485,13.4049,0.03,0.22,13766593.67777,5351,13.448,{"date":453,"open":437,"high":454,"low":437,"close":425,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",13.495,-0.06,-0.44,11541129.462432,4491,13.4561,{"date":461,"open":425,"high":462,"low":463,"close":435,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",13.515,13.415,0.1,0.75,15748612.924853,6224,13.4657,{"date":470,"open":471,"high":472,"low":473,"close":436,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",13.4,13.475,13.38,-0.11,-0.81,10681738.990726,4896,13.4251,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",13.42,13.525,13.3901,13.5,0.18,1.35,14920280.421527,6991,13.4646,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":261,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",13.26,13.335,13.24,13.32,-0.52,13791807.874134,6803,13.2895,{"date":501,"open":502,"high":436,"low":503,"close":436,"change":22,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",13.29,13.255,1.29,14341009.785239,6312,13.3358,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":234,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",13.21,13.25,13.2,13.22,0.46,13798407.737595,5664,13.2223,{"date":519,"open":494,"high":520,"low":26,"close":26,"change":455,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",13.27,-0.45,14067195.197316,10945,13.1979,{"date":526,"open":510,"high":527,"low":26,"close":513,"change":223,"percent_change":101,"volume":528,"transactions":529,"vwap":530},"2026-08-13",13.2699,13692527.943832,6609,13.2177,{"date":532,"open":511,"high":533,"low":534,"close":492,"change":261,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",13.34,13.2301,-0.53,11815402.603273,9430,13.2882,{"date":540,"open":533,"high":541,"low":502,"close":542,"change":455,"percent_change":521,"volume":543,"transactions":544,"vwap":545},"2026-08-11",13.355,13.33,14491117.256653,13106,13.3221,{"date":547,"open":548,"high":549,"low":550,"close":436,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",13.36,13.4199,13.315,0.09,0.68,11805999.289428,9221,13.3662,{"date":557,"open":548,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",13.3899,13.2801,13.3,-0.15,-1.12,19048957.21543,15939,13.3384,{"date":567,"open":473,"high":434,"low":568,"close":569,"change":418,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-06",13.31,13.45,0.6,18845988.285267,18262,13.3834,{"date":575,"open":520,"high":473,"low":576,"close":577,"change":418,"percent_change":570,"volume":578,"transactions":579,"vwap":580},"2026-08-05",13.235,13.37,22023088.800792,17758,13.313,{"date":582,"open":583,"high":484,"low":492,"close":502,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",13.48,-0.26,-1.92,16826731.867246,9015,13.3689,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":38,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-03",13.7,13.715,13.52,13.55,-1.6,21968256.693726,15724,13.5751,{"date":600,"open":398,"high":601,"low":602,"close":603,"change":234,"percent_change":376,"volume":604,"transactions":605,"vwap":606},"2026-07-31",13.93,13.65,13.77,23958879.73902,19740,13.8024,{"date":608,"open":603,"high":609,"low":610,"close":611,"change":400,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-30",13.88,13.69,13.71,-1.22,23157866.151964,9568,13.7887,{"date":617,"open":611,"high":618,"low":619,"close":609,"change":448,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-29",13.91,13.655,1.61,28514288.837181,10530,13.8173,{"date":625,"open":399,"high":626,"low":627,"close":375,"change":628,"percent_change":38,"volume":629,"transactions":630,"vwap":631},"2026-07-28",13.805,13.645,-0.03,33483679.31944,12075,13.7132,{"date":633,"open":390,"high":603,"low":634,"close":610,"change":261,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-27",13.56,-0.51,30401434.373902,11514,13.7022,{"date":640,"open":602,"high":641,"low":642,"close":643,"change":244,"percent_change":338,"volume":644,"transactions":645,"vwap":646},"2026-07-24",13.7956,13.6339,13.76,26330455.336162,9684,13.7142,{"date":648,"open":603,"high":649,"low":650,"close":382,"change":418,"percent_change":419,"volume":651,"transactions":652,"vwap":653},"2026-07-23",13.8,13.675,27555954.475902,10420,13.7371,{"date":655,"open":656,"high":602,"low":657,"close":390,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-22",13.54,13.5199,0.13,0.96,21752300.480581,8441,13.601,{"date":664,"open":375,"high":665,"low":454,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-21",13.685,13.51,-0.19,-1.39,23308792.528359,8454,13.5655,{"date":673,"open":674,"high":611,"low":675,"close":591,"change":551,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-20",13.58,13.5301,0.66,41062598.416112,12230,13.6408,{"date":681,"open":382,"high":682,"low":482,"close":683,"change":234,"percent_change":376,"volume":684,"transactions":685,"vwap":686},"2026-07-17",13.7203,13.61,33467981.816081,10991,13.608,{"date":688,"open":383,"high":374,"low":689,"close":594,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-16",13.44,0.02,0.15,27790242.124376,10924,13.5233,{"date":696,"open":634,"high":683,"low":472,"close":697,"change":455,"percent_change":456,"volume":698,"transactions":699,"vwap":700},"2026-07-15",13.53,25110689.469432,9848,13.5422,{"date":702,"open":697,"high":417,"low":703,"close":383,"change":223,"percent_change":348,"volume":704,"transactions":705,"vwap":706},"2026-07-14",13.5198,11233555.835171,5419,13.5829,{"date":708,"open":709,"high":398,"low":697,"close":372,"change":251,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-13",13.57,0.81,13494948.111373,7105,13.613,{"date":715,"open":569,"high":716,"low":481,"close":593,"change":234,"percent_change":717,"volume":718,"transactions":9,"vwap":593},"2026-07-10",13.62,0.45,10243600,{"date":720,"open":594,"high":634,"low":481,"close":434,"change":400,"percent_change":721,"volume":722,"transactions":9,"vwap":434},"2026-07-09",-1.25,10614600,{"date":724,"open":374,"high":643,"low":594,"close":372,"change":355,"percent_change":725,"volume":726,"transactions":9,"vwap":372},"2026-07-08",1.04,17101400,{"date":728,"open":577,"high":594,"low":533,"close":435,"change":464,"percent_change":465,"volume":729,"transactions":9,"vwap":435},"2026-07-07",13149300,{"date":731,"open":425,"high":425,"low":568,"close":436,"change":438,"percent_change":439,"volume":732,"transactions":9,"vwap":436},"2026-07-06",8793800,{"date":734,"open":568,"high":594,"low":735,"close":689,"change":464,"percent_change":465,"volume":736,"transactions":9,"vwap":689},"2026-07-02",13.23,15252400,{"date":738,"open":495,"high":548,"low":512,"close":533,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":533},"2026-07-01",0.05,0.38,10935300,{"date":743,"open":473,"high":425,"low":520,"close":502,"change":287,"percent_change":744,"volume":745,"transactions":9,"vwap":502},"2026-06-30",-0.6,9299900,{"date":747,"open":436,"high":594,"low":748,"close":577,"change":438,"percent_change":439,"volume":749,"transactions":9,"vwap":577},"2026-06-29",13.35,10533100,{"date":751,"open":752,"high":484,"low":495,"close":481,"change":739,"percent_change":753,"volume":754,"transactions":9,"vwap":481},"2026-06-26",13.47,0.37,15454600,{"date":756,"open":495,"high":434,"low":494,"close":577,"change":287,"percent_change":757,"volume":758,"transactions":9,"vwap":577},"2026-06-25",-0.59,15120200,{"date":760,"open":435,"high":656,"low":568,"close":569,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":569},"2026-06-24",-0.2,-1.47,14695500,{"date":765,"open":766,"high":767,"low":656,"close":602,"change":191,"percent_change":768,"volume":769,"transactions":9,"vwap":602},"2026-06-23",13.75,13.78,0.89,12092300,{"date":771,"open":674,"high":683,"low":434,"close":697,"change":474,"percent_change":475,"volume":772,"transactions":9,"vwap":697},"2026-06-22",10603900,{"date":774,"open":591,"high":775,"low":716,"close":390,"change":584,"percent_change":776,"volume":777,"transactions":9,"vwap":390},"2026-06-18",13.84,-1.87,11327700,{"date":779,"open":767,"high":347,"low":372,"close":780,"change":464,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-17",13.9,0.72,16896600,{"date":784,"open":602,"high":785,"low":383,"close":649,"change":191,"percent_change":786,"volume":787,"transactions":9,"vwap":649},"2026-06-16",13.82,0.88,20623200,{"date":789,"open":674,"high":611,"low":593,"close":399,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":399},"2026-06-15",-0.1,-0.73,17727800,{"date":794,"open":775,"high":618,"low":375,"close":767,"change":213,"percent_change":795,"volume":796,"transactions":9,"vwap":767},"2026-06-12",-0.93,23196500,{"date":798,"open":198,"high":212,"low":362,"close":618,"change":799,"percent_change":94,"volume":800,"transactions":9,"vwap":618},"2026-06-11",-0.42,24815700,{"date":802,"open":198,"high":803,"low":276,"close":243,"change":691,"percent_change":804,"volume":805,"transactions":9,"vwap":243},"2026-06-10",14.34,1.06,23994300,{"date":807,"open":190,"high":808,"low":609,"close":209,"change":223,"percent_change":224,"volume":809,"transactions":9,"vwap":209},"2026-06-09",14.54,23616700,{"date":811,"open":812,"high":21,"low":188,"close":212,"change":213,"percent_change":214,"volume":813,"transactions":9,"vwap":212},"2026-06-08",14.14,17588000,{"date":815,"open":276,"high":816,"low":276,"close":222,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":222},"2026-06-05",14.41,0.51,3.68,18966600,{"date":821,"open":190,"high":327,"low":396,"close":775,"change":46,"percent_change":822,"volume":823,"transactions":9,"vwap":775},"2026-06-04",-1.49,11592300,{"date":825,"open":826,"high":327,"low":826,"close":827,"change":365,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-03",13.94,14.05,1.37,11256700,{"date":831,"open":286,"high":334,"low":364,"close":344,"change":121,"percent_change":832,"volume":833,"transactions":9,"vwap":344},"2026-06-02",-0.86,13068600,{"date":835,"open":334,"high":211,"low":836,"close":276,"change":234,"percent_change":319,"volume":837,"transactions":9,"vwap":276},"2026-06-01",13.92,11642300,{"date":839,"open":362,"high":334,"low":362,"close":836,"change":418,"percent_change":840,"volume":841,"transactions":9,"vwap":836},"2026-05-29",0.58,11200900,{"date":843,"open":310,"high":334,"low":649,"close":775,"change":261,"percent_change":844,"volume":845,"transactions":9,"vwap":775},"2026-05-28",-0.5,10056800,{"date":847,"open":362,"high":310,"low":775,"close":618,"change":848,"percent_change":848,"volume":849,"transactions":9,"vwap":618},"2026-05-27",0,14444900,{"date":851,"open":318,"high":295,"low":780,"close":618,"change":584,"percent_change":852,"volume":853,"transactions":9,"vwap":618},"2026-05-26",-1.83,12988000,{"date":855,"open":267,"high":302,"low":327,"close":258,"change":474,"percent_change":95,"volume":856,"transactions":9,"vwap":258},"2026-05-22",15483200,{"date":858,"open":859,"high":860,"low":302,"close":241,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":241},"2026-05-21",14.49,14.57,-0.14,-0.97,19334800,{"date":865,"open":866,"high":867,"low":17,"close":17,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":17},"2026-05-20",14.69,14.77,-0.38,-2.57,23528700,{"date":872,"open":873,"high":874,"low":866,"close":875,"change":22,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-05-19",14.76,14.92,14.8,1.16,19022900,{"date":879,"open":859,"high":880,"low":881,"close":882,"change":418,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-05-18",14.74,14.48,14.63,0.55,24370500,{"date":886,"open":17,"high":860,"low":816,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-15",14.55,0.35,2.46,19091900,{"date":892,"open":242,"high":893,"low":812,"close":198,"change":202,"percent_change":203,"volume":894,"transactions":9,"vwap":198},"2026-05-14",14.32,15830800,{"date":896,"open":189,"high":17,"low":21,"close":230,"change":848,"percent_change":848,"volume":897,"transactions":9,"vwap":230},"2026-05-13",14955600,{"date":899,"open":212,"high":900,"low":212,"close":230,"change":355,"percent_change":901,"volume":902,"transactions":9,"vwap":230},"2026-05-12",14.5,0.99,20304300,{"date":904,"open":258,"high":269,"low":190,"close":326,"change":438,"percent_change":150,"volume":905,"transactions":9,"vwap":326},"2026-05-11",12902400,{"date":907,"open":267,"high":230,"low":258,"close":198,"change":790,"percent_change":908,"volume":909,"transactions":9,"vwap":198},"2026-05-08",-0.7,13903300,{"date":911,"open":325,"high":222,"low":325,"close":199,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":199},"2026-05-07",0.24,1.71,20800500,{"date":916,"open":812,"high":302,"low":294,"close":294,"change":46,"percent_change":762,"volume":917,"transactions":9,"vwap":294},"2026-05-06",14627600,{"date":919,"open":18,"high":816,"low":210,"close":189,"change":584,"percent_change":920,"volume":921,"transactions":9,"vwap":189},"2026-05-05",-1.79,12035900,{"date":923,"open":881,"high":924,"low":925,"close":926,"change":551,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-04",14.61,14.37,14.53,0.62,19104200,{"date":930,"open":19,"high":931,"low":17,"close":932,"change":455,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-05-01",14.59,14.44,-0.41,16166500,{"date":936,"open":867,"high":875,"low":900,"close":900,"change":116,"percent_change":937,"volume":938,"transactions":9,"vwap":900},"2026-04-30",-2.16,12617100,{"date":940,"open":941,"high":874,"low":942,"close":943,"change":464,"percent_change":552,"volume":944,"transactions":9,"vwap":943},"2026-04-29",14.72,14.71,14.82,19547600,{"date":946,"open":924,"high":947,"low":860,"close":941,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":941},"2026-04-28",14.78,0.16,1.1,18158100,{"date":952,"open":953,"high":954,"low":900,"close":953,"change":260,"percent_change":261,"volume":955,"transactions":9,"vwap":953},"2026-04-27",14.56,14.6,14998400,{"date":957,"open":860,"high":958,"low":900,"close":860,"change":455,"percent_change":933,"volume":959,"transactions":9,"vwap":860},"2026-04-24",14.7,20016600,{"date":961,"open":953,"high":943,"low":962,"close":882,"change":739,"percent_change":963,"volume":964,"transactions":9,"vwap":882},"2026-04-23",14.51,0.34,23216300,{"date":966,"open":967,"high":968,"low":900,"close":969,"change":790,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-04-22",14.52,14.66,14.58,-0.68,17321100,{"date":973,"open":881,"high":941,"low":816,"close":974,"change":355,"percent_change":659,"volume":975,"transactions":9,"vwap":974},"2026-04-21",14.68,21188400,{"date":977,"open":968,"high":974,"low":962,"close":808,"change":287,"percent_change":978,"volume":979,"transactions":9,"vwap":808},"2026-04-20",-0.55,15595100,{"date":981,"open":942,"high":982,"low":962,"close":983,"change":348,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-04-17",14.75,14.62,-1.95,23256700,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":223,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-04-16",14.94,15.03,14.9,14.91,-0.27,20886800,{"date":995,"open":996,"high":997,"low":988,"close":998,"change":438,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-04-15",14.99,15.05,14.95,-0.33,14041400,{"date":1002,"open":71,"high":1003,"low":998,"close":1004,"change":667,"percent_change":721,"volume":1005,"transactions":9,"vwap":1004},"2026-04-14",15.13,15,13895100,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":822,"volume":1013,"transactions":9,"vwap":1011},"2026-04-13",15.48,15.5,15.17,15.19,-0.23,16626300,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1018,"change":244,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-04-10",15.34,15.47,15.42,0.26,13924300,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1025,"change":287,"percent_change":496,"volume":1026,"transactions":9,"vwap":1025},"2026-04-09",15.55,15.31,15.38,18168400,{"date":1028,"open":1025,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-04-08",15.58,15.35,15.46,-0.46,-2.89,25302500,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":223,"percent_change":162,"volume":1041,"transactions":9,"vwap":1040},"2026-04-07",16.040001,16.15,15.89,15.92,29121000,{"date":1043,"open":1044,"high":1045,"low":1040,"close":1046,"change":261,"percent_change":456,"volume":1047,"transactions":9,"vwap":1046},"2026-04-06",16.049999,16.09,15.96,17654000,{"date":1049,"open":1050,"high":1050,"low":1046,"close":1051,"change":790,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-04-02",16.44,16.030001,-0.62,25402900,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":202,"percent_change":978,"volume":1060,"transactions":9,"vwap":1059},"2026-04-01",16.1,16.16,15.94,16.13,28731400,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":757,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-03-31",16.57,16.63,16.17,16.22,-3.51,42043900,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1073,"change":912,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-03-30",16.43,16.87,16.81,1.45,34891600,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1063,"change":338,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1063},"2026-03-27",16.38,16.62,16.33,1.78,33650500,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":338,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-03-26",16.19,16.29,16,16.28,1.81,29908600,{"date":1092,"open":1087,"high":1038,"low":1040,"close":1093,"change":584,"percent_change":595,"volume":1094,"transactions":9,"vwap":1093},"2026-03-25",15.99,29800000,{"date":1096,"open":1097,"high":1098,"low":1065,"close":1099,"change":790,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-03-24",16.48,16.53,16.25,-0.61,31939000,{"date":1103,"open":1104,"high":1071,"low":1105,"close":1106,"change":150,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-03-23",16.36,16.07,16.35,-2.1,31928100,{"date":1110,"open":1078,"high":1111,"low":1106,"close":1112,"change":753,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-03-20",16.82,16.7,2.27,32910600,{"date":1116,"open":1117,"high":1118,"low":1065,"close":1080,"change":474,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1080},"2026-03-19",16.65,16.67,-0.67,41862900,{"date":1122,"open":1086,"high":1123,"low":1124,"close":1050,"change":1019,"percent_change":620,"volume":1125,"transactions":9,"vwap":1050},"2026-03-18",16.45,16.23,24812100,{"date":1127,"open":1128,"high":1099,"low":1105,"close":1128,"change":202,"percent_change":978,"volume":1129,"transactions":9,"vwap":1128},"2026-03-17",16.18,19765100,{"date":1131,"open":1124,"high":1132,"low":1133,"close":1134,"change":400,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-03-16",16.32,16.12,16.27,-1.03,24538100,{"date":1138,"open":1139,"high":1140,"low":1065,"close":1050,"change":418,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1050},"2026-03-13",16.26,16.5,0.49,32338100,{"date":1144,"open":1139,"high":1145,"low":1066,"close":1104,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1104},"2026-03-12",16.42,0.33,2.06,34179000,{"date":1150,"open":1037,"high":1057,"low":1151,"close":1051,"change":739,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1051},"2026-03-11",15.93,0.31,30344000,{"date":1155,"open":1087,"high":1044,"low":1156,"close":1157,"change":270,"percent_change":234,"volume":1158,"transactions":9,"vwap":1157},"2026-03-10",15.71,15.98,29401000,{"date":1160,"open":1104,"high":1161,"low":1162,"close":1163,"change":400,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-03-09",16.56,15.9,15.97,-1.05,34079800,{"date":1167,"open":1045,"high":1168,"low":1093,"close":1169,"change":740,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-03-06",16.2,16.14,2.41,29589900,{"date":1173,"open":1174,"high":1151,"low":1175,"close":1176,"change":245,"percent_change":1089,"volume":1177,"transactions":9,"vwap":1176},"2026-03-05",15.64,15.53,15.76,34220500,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1008,"change":213,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1008},"2026-03-04",15.51,15.65,15.4,-0.83,21863200,{"date":1186,"open":1187,"high":1163,"low":1180,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-03",15.77,15.61,0.25,1.63,30088800,{"date":1193,"open":1156,"high":1156,"low":1194,"close":1195,"change":861,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-02",15.33,15.36,-0.9,25032100,{"date":1199,"open":1031,"high":1200,"low":1018,"close":1009,"change":245,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1009},"2026-02-27",15.59,1.84,26761400,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":287,"percent_change":496,"volume":1209,"transactions":9,"vwap":1208},"2026-02-26",15.27,15.45,15.21,15.22,19984000,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1214,"change":287,"percent_change":496,"volume":1215,"transactions":9,"vwap":1214},"2026-02-25",15.26,15.43,15.3,14137800,{"date":1217,"open":1218,"high":1029,"low":1219,"close":1025,"change":1220,"percent_change":1135,"volume":1221,"transactions":9,"vwap":1025},"2026-02-24",15.54,15.32,-0.16,18025900,{"date":1223,"open":1025,"high":1224,"low":1219,"close":1218,"change":912,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1218},"2026-02-23",15.68,1.57,26196100,{"date":1228,"open":1182,"high":1206,"low":1229,"close":1214,"change":270,"percent_change":72,"volume":1230,"transactions":9,"vwap":1214},"2026-02-20",15.16,29038400,{"date":1232,"open":1018,"high":1009,"low":1233,"close":1233,"change":223,"percent_change":584,"volume":1234,"transactions":9,"vwap":1233},"2026-02-19",15.29,24456700,{"date":1236,"open":1025,"high":1206,"low":1229,"close":1194,"change":438,"percent_change":999,"volume":1237,"transactions":9,"vwap":1194},"2026-02-18",22555100,{"date":1239,"open":1213,"high":1240,"low":1024,"close":1025,"change":260,"percent_change":455,"volume":1241,"transactions":9,"vwap":1025},"2026-02-17",15.62,29127300,{"date":1243,"open":1175,"high":1174,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-02-13",15.25,15.39,-0.18,-1.16,28386100,{"date":1250,"open":1251,"high":1181,"low":1003,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-02-12",15.14,15.57,0.3,1.96,28341300,{"date":1257,"open":1258,"high":1213,"low":989,"close":1205,"change":418,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1205},"2026-02-11",15.06,0.53,25659400,{"date":1262,"open":1263,"high":1207,"low":1258,"close":1011,"change":244,"percent_change":1019,"volume":1264,"transactions":9,"vwap":1011},"2026-02-10",15.12,22081900,{"date":1266,"open":1212,"high":1016,"low":1267,"close":1268,"change":790,"percent_change":53,"volume":1269,"transactions":9,"vwap":1268},"2026-02-09",15.1,15.15,16058100,{"date":1271,"open":1252,"high":1200,"low":1207,"close":1244,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1244},"2026-02-06",-0.56,-3.54,19900500,{"date":1276,"open":1181,"high":1277,"low":1017,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-02-05",15.86,15.81,0.27,1.74,33079700,{"date":1283,"open":1219,"high":1284,"low":1233,"close":1218,"change":355,"percent_change":88,"volume":1285,"transactions":9,"vwap":1218},"2026-02-04",15.73,37174200,{"date":1287,"open":1025,"high":1181,"low":1205,"close":1182,"change":628,"percent_change":667,"volume":1288,"transactions":9,"vwap":1182},"2026-02-03",29274500,{"date":1290,"open":1291,"high":1291,"low":1194,"close":1213,"change":561,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1213},"2026-02-02",15.66,-0.96,20513800,{"date":1295,"open":1009,"high":1224,"low":1245,"close":1029,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1029},"2026-01-30",0.23,1.5,26597500,{"date":1300,"open":1219,"high":1029,"low":1244,"close":1030,"change":848,"percent_change":848,"volume":1301,"transactions":9,"vwap":1030},"2026-01-29",25519600,{"date":1303,"open":1207,"high":1182,"low":1229,"close":1030,"change":418,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1030},"2026-01-28",0.52,20323100,{"date":1307,"open":1024,"high":1245,"low":1212,"close":1205,"change":438,"percent_change":999,"volume":1308,"transactions":9,"vwap":1205},"2026-01-27",14652100,{"date":1310,"open":1311,"high":1016,"low":1229,"close":1219,"change":72,"percent_change":514,"volume":1312,"transactions":9,"vwap":1219},"2026-01-26",15.24,19028800,{"date":1314,"open":1315,"high":1316,"low":1315,"close":1244,"change":1279,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1244},"2026-01-23",15.02,15.28,1.8,22277300,{"date":1320,"open":1321,"high":1004,"low":1322,"close":1323,"change":790,"percent_change":53,"volume":1324,"transactions":9,"vwap":1323},"2026-01-22",14.97,14.87,14.98,22038800,{"date":1326,"open":1205,"high":1327,"low":1328,"close":71,"change":101,"percent_change":984,"volume":1329,"transactions":9,"vwap":71},"2026-01-21",15.37,15.04,29417600,{"date":1331,"open":1031,"high":1017,"low":1311,"close":1025,"change":22,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1025},"2026-01-20",1.12,28315100,{"date":1335,"open":1336,"high":1205,"low":1263,"close":1207,"change":848,"percent_change":848,"volume":1337,"transactions":9,"vwap":1207},"2026-01-16",15.2,20353800,{"date":1339,"open":1233,"high":1024,"low":1263,"close":1207,"change":213,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1207},"2026-01-15",-0.85,18829900,{"date":1343,"open":1031,"high":1344,"low":1194,"close":1016,"change":474,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1016},"2026-01-14",15.52,-0.71,23720700,{"date":1348,"open":1245,"high":1009,"low":1195,"close":1206,"change":690,"percent_change":658,"volume":1349,"transactions":9,"vwap":1206},"2026-01-13",21756500,{"date":1351,"open":1352,"high":1353,"low":1018,"close":1213,"change":287,"percent_change":496,"volume":1354,"transactions":9,"vwap":1213},"2026-01-12",15.56,15.63,15565800,{"date":1356,"open":1218,"high":1174,"low":1018,"close":1180,"change":790,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1180},"2026-01-09",-0.64,19997500,{"date":1360,"open":1361,"high":1362,"low":1029,"close":1188,"change":400,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1188},"2026-01-08",15.83,15.85,-1.08,22654800,{"date":1366,"open":1284,"high":1039,"low":1156,"close":1367,"change":447,"percent_change":365,"volume":1368,"transactions":9,"vwap":1367},"2026-01-07",15.78,18742000,{"date":1370,"open":1157,"high":1037,"low":1371,"close":1372,"change":761,"percent_change":721,"volume":1373,"transactions":9,"vwap":1372},"2026-01-06",15.74,15.75,22673900,{"date":1375,"open":1169,"high":1038,"low":1162,"close":1376,"change":992,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-01-05",15.95,-1.66,27449900,{"date":1380,"open":1086,"high":1381,"low":1085,"close":1066,"change":561,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1066},"2026-01-02",16.41,-0.92,27330100,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1388,"change":191,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2025-12-31",16.24,16.39,16.37,0.74,13323700,{"date":1392,"open":1133,"high":1139,"low":1133,"close":1099,"change":191,"percent_change":1389,"volume":1393,"transactions":9,"vwap":1099},"2025-12-30",12847600,{"date":1395,"open":1056,"high":1057,"low":1396,"close":1059,"change":251,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1059},"2025-12-29",16.02,0.69,17572800,{"date":1400,"open":1046,"high":1045,"low":1376,"close":1396,"change":418,"percent_change":304,"volume":1401,"transactions":9,"vwap":1396},"2025-12-26",12824300,{"date":1403,"open":1157,"high":1051,"low":1151,"close":1058,"change":38,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1058},"2025-12-24",-1.36,8096900,{"date":1407,"open":1059,"high":1085,"low":1408,"close":1057,"change":464,"percent_change":927,"volume":1409,"transactions":9,"vwap":1057},"2025-12-23",16.08,14578700,{"date":1411,"open":1169,"high":1038,"low":1046,"close":1412,"change":400,"percent_change":1164,"volume":1413,"transactions":9,"vwap":1412},"2025-12-22",16.059999,16166800,{"date":1415,"open":1416,"high":1416,"low":1085,"close":1124,"change":213,"percent_change":81,"volume":1417,"transactions":9,"vwap":1124},"2025-12-19",16.34,18454400,{"date":1419,"open":1139,"high":1420,"low":1085,"close":1104,"change":790,"percent_change":1100,"volume":1421,"transactions":9,"vwap":1104},"2025-12-18",16.4,26466300,{"date":1423,"open":1099,"high":1424,"low":1169,"close":1425,"change":365,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2025-12-17",16.49,16.46,1.17,31875500,{"date":1429,"open":1099,"high":1388,"low":1169,"close":1134,"change":418,"percent_change":1141,"volume":1430,"transactions":9,"vwap":1134},"2025-12-16",28054500,{"date":1432,"open":1157,"high":1433,"low":1163,"close":1085,"change":251,"percent_change":552,"volume":1434,"transactions":9,"vwap":1085},"2025-12-15",16.21,27967200,{"date":1436,"open":1437,"high":1056,"low":1437,"close":1408,"change":1019,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1408},"2025-12-12",15.82,1.64,31833700,{"date":1441,"open":1396,"high":1044,"low":1278,"close":1437,"change":1246,"percent_change":562,"volume":1442,"transactions":9,"vwap":1437},"2025-12-11",22429700,{"date":1444,"open":1134,"high":1088,"low":1445,"close":1087,"change":157,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1087},"2025-12-10",15.91,-1.48,20208800,{"date":1449,"open":1450,"high":1450,"low":1059,"close":1386,"change":145,"percent_change":121,"volume":1451,"transactions":9,"vwap":1386},"2025-12-09",16.31,14663600,{"date":1453,"open":1059,"high":1454,"low":1059,"close":1139,"change":848,"percent_change":848,"volume":1455,"transactions":9,"vwap":1139},"2025-12-08",16.3,14072000,{"date":1457,"open":1433,"high":1086,"low":1169,"close":1139,"change":72,"percent_change":319,"volume":1458,"transactions":9,"vwap":1139},"2025-12-05",17361500,{"date":1460,"open":1388,"high":1420,"low":1059,"close":1085,"change":861,"percent_change":832,"volume":1461,"transactions":9,"vwap":1085},"2025-12-04",18241700,{"date":1463,"open":1063,"high":1464,"low":1450,"close":1080,"change":348,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1080},"2025-12-03",16.61,-1.74,14925700,{"date":1468,"open":1469,"high":1064,"low":1469,"close":1079,"change":244,"percent_change":912,"volume":1470,"transactions":9,"vwap":1079},"2025-12-02",16.47,18740200,{"date":1472,"open":1473,"high":1464,"low":1425,"close":1474,"change":365,"percent_change":876,"volume":1475,"transactions":9,"vwap":1474},"2025-12-01",16.59,16.58,19213400,{"date":1477,"open":1123,"high":1424,"low":1078,"close":1387,"change":287,"percent_change":296,"volume":1478,"transactions":9,"vwap":1387},"2025-11-28",5726300,{"date":1480,"open":1079,"high":1064,"low":1388,"close":1469,"change":213,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1469},"2025-11-26",-0.78,17261400,{"date":1484,"open":1485,"high":1486,"low":1474,"close":1487,"change":439,"percent_change":131,"volume":1488,"transactions":9,"vwap":1487},"2025-11-25",16.93,16.97,16.6,15563400,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1486,"change":116,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1486},"2025-11-24",17.27,17.29,16.95,-1.85,17014800,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1492,"change":296,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1492},"2025-11-21",17.73,17.75,17.18,-2.76,33071500,{"date":1504,"open":1505,"high":25,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2025-11-20",17.16,17.030001,17.78,0.32,1.83,34237600,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":270,"percent_change":234,"volume":1517,"transactions":9,"vwap":1516},"2025-11-19",17.43,17.53,17.24,17.46,29740800,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":455,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2025-11-18",17.62,17.64,17.34,17.45,-0.34,22316800,{"date":1527,"open":1515,"high":1528,"low":1529,"close":1530,"change":888,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2025-11-17",17.58,17.14,17.51,2.04,16644900,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1505,"change":223,"percent_change":1012,"volume":1537,"transactions":9,"vwap":1505},"2025-11-14",17.47,17.07,18931900,{"date":1539,"open":1540,"high":1491,"low":1541,"close":1542,"change":73,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2025-11-13",16.85,16.8,17.2,2.81,15902300,{"date":1546,"open":1064,"high":1547,"low":1548,"close":1549,"change":739,"percent_change":1253,"volume":1550,"transactions":9,"vwap":1549},"2025-11-12",16.75,16.54,16.73,14850000,{"date":1552,"open":1549,"high":1553,"low":1554,"close":1555,"change":848,"percent_change":848,"volume":1556,"transactions":9,"vwap":1555},"2025-11-11",16.79,16.64,16.68,12250700,{"date":1558,"open":1079,"high":1073,"low":1464,"close":1555,"change":1246,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1555},"2025-11-10",-1.07,10849100,{"date":1562,"open":1563,"high":1564,"low":1540,"close":1565,"change":261,"percent_change":933,"volume":1566,"transactions":9,"vwap":1565},"2025-11-07",17.09,17.23,16.86,16432400,{"date":1568,"open":1569,"high":1486,"low":1554,"close":1485,"change":338,"percent_change":1280,"volume":1570,"transactions":9,"vwap":1485},"2025-11-06",16.66,14473700,{"date":1572,"open":1111,"high":1540,"low":1161,"close":1554,"change":157,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1554},"2025-11-05",-1.42,13029900,{"date":1576,"open":1540,"high":1577,"low":1555,"close":1578,"change":245,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2025-11-04",16.89,16.88,1.69,14078400,{"date":1582,"open":1548,"high":1553,"low":1548,"close":1487,"change":72,"percent_change":235,"volume":1583,"transactions":9,"vwap":1487},"2025-11-03",11581800,{"date":1585,"open":1079,"high":1586,"low":1140,"close":1098,"change":202,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1098},"2025-10-31",16.71,-0.54,11320000,{"date":1590,"open":1474,"high":1064,"low":1420,"close":1079,"change":355,"percent_change":192,"volume":1591,"transactions":9,"vwap":1079},"2025-10-30",10725500,{"date":1593,"open":1106,"high":1079,"low":1168,"close":1097,"change":691,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1097},"2025-10-29",0.92,16436200,{"date":1597,"open":1086,"high":1387,"low":1433,"close":1080,"change":551,"percent_change":883,"volume":1598,"transactions":9,"vwap":1080},"2025-10-28",9060700,{"date":1600,"open":1038,"high":1454,"low":1059,"close":1386,"change":455,"percent_change":439,"volume":1601,"transactions":9,"vwap":1386},"2025-10-27",7727400,{"date":1603,"open":1134,"high":1080,"low":1085,"close":1454,"change":761,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1454},"2025-10-24",-1.21,8528400,{"date":1607,"open":1554,"high":1608,"low":1123,"close":1140,"change":46,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1140},"2025-10-23",16.69,-1.26,9558600,{"date":1612,"open":1613,"high":1072,"low":1469,"close":1586,"change":1019,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1586},"2025-10-22",16.52,1.58,15613200,{"date":1617,"open":1145,"high":1618,"low":1104,"close":1123,"change":72,"percent_change":319,"volume":1619,"transactions":9,"vwap":1123},"2025-10-21",16.55,7758100,{"date":1621,"open":1424,"high":1622,"low":1104,"close":1078,"change":116,"percent_change":585,"volume":1623,"transactions":9,"vwap":1078},"2025-10-20",16.51,7226900,{"date":1625,"open":1586,"high":1626,"low":1474,"close":1112,"change":191,"percent_change":781,"volume":1627,"transactions":9,"vwap":1112},"2025-10-17",16.83,10346900,{"date":1629,"open":1085,"high":1117,"low":1128,"close":1474,"change":888,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1474},"2025-10-16",2.16,13714400,{"date":1633,"open":1124,"high":1050,"low":1408,"close":1124,"change":1220,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1124},"2025-10-15",-0.98,11880200,{"date":1637,"open":1540,"high":1638,"low":1134,"close":1387,"change":157,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1387},"2025-10-14",16.9,-1.44,12478200,{"date":1642,"open":1541,"high":1643,"low":1464,"close":1064,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1064},"2025-10-13",16.84,-0.47,-2.75,9710000,{"date":1648,"open":1161,"high":1649,"low":1097,"close":1650,"change":817,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-10-10",17.11,17.1,3.07,11948300,{"date":1654,"open":1622,"high":1118,"low":1123,"close":1473,"change":464,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1473},"2025-10-09",0.61,7842200,{"date":1658,"open":1473,"high":1608,"low":1469,"close":1424,"change":1220,"percent_change":1292,"volume":1659,"transactions":9,"vwap":1424},"2025-10-08",6917800,{"date":1661,"open":1050,"high":1662,"low":1071,"close":1117,"change":22,"percent_change":111,"volume":1663,"transactions":9,"vwap":1117},"2025-10-07",16.72,10170600,{"date":1665,"open":1145,"high":1098,"low":1104,"close":1097,"change":455,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1097},"2025-10-06",-0.36,10765800,{"date":1669,"open":1063,"high":1474,"low":1078,"close":1548,"change":121,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1548},"2025-10-03",-0.72,9680700,{"date":1673,"open":1662,"high":1626,"low":1117,"close":1569,"change":790,"percent_change":744,"volume":1674,"transactions":9,"vwap":1569},"2025-10-02",7967700,{"date":1676,"open":1578,"high":1578,"low":1662,"close":1677,"change":628,"percent_change":1246,"volume":1678,"transactions":9,"vwap":1677},"2025-10-01",16.76,7282000,{"date":1680,"open":1540,"high":1681,"low":1682,"close":1553,"change":260,"percent_change":455,"volume":1683,"transactions":9,"vwap":1553},"2025-09-30",16.96,16.78,7172500,{"date":1685,"open":1662,"high":1565,"low":1586,"close":1541,"change":145,"percent_change":121,"volume":1686,"transactions":9,"vwap":1541},"2025-09-29",7978500,{"date":1688,"open":1689,"high":1681,"low":1541,"close":1111,"change":861,"percent_change":1183,"volume":1690,"transactions":9,"vwap":1111},"2025-09-26",16.94,8196600,{"date":1692,"open":1693,"high":1536,"low":1694,"close":1681,"change":485,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1681},"2025-09-25",16.98,16.91,1.07,8983100,{"date":1698,"open":1064,"high":1541,"low":1473,"close":1682,"change":270,"percent_change":234,"volume":1699,"transactions":9,"vwap":1682},"2025-09-24",7266500,{"date":1701,"open":1608,"high":1541,"low":1618,"close":1702,"change":739,"percent_change":1253,"volume":1703,"transactions":9,"vwap":1702},"2025-09-23",16.77,9234100,{"date":1705,"open":1072,"high":1493,"low":1112,"close":1662,"change":790,"percent_change":757,"volume":1706,"transactions":9,"vwap":1662},"2025-09-22",8711700,{"date":1708,"open":1117,"high":1540,"low":1117,"close":1111,"change":191,"percent_change":781,"volume":1709,"transactions":9,"vwap":1111},"2025-09-19",8392100,{"date":1711,"open":1693,"high":1712,"low":1118,"close":1112,"change":933,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1112},"2025-09-18",17.02,-2.4,11013900,{"date":1716,"open":1717,"high":1515,"low":1549,"close":1649,"change":223,"percent_change":1012,"volume":1718,"transactions":9,"vwap":1649},"2025-09-17",17.12,13353300,{"date":1720,"open":1529,"high":1491,"low":1649,"close":1721,"change":447,"percent_change":485,"volume":1722,"transactions":9,"vwap":1721},"2025-09-16",17.15,8276900,{"date":1724,"open":1725,"high":1500,"low":1536,"close":1717,"change":261,"percent_change":933,"volume":1726,"transactions":9,"vwap":1717},"2025-09-15",17.13,7783600,{"date":1728,"open":1729,"high":1542,"low":1729,"close":1730,"change":485,"percent_change":804,"volume":1731,"transactions":9,"vwap":1730},"2025-09-12",17.049999,17.19,6041400,{"date":1733,"open":1492,"high":1734,"low":1735,"close":1736,"change":101,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-09-11",17.33,17,17.01,-1.73,8505300,{"date":1740,"open":1741,"high":1742,"low":1730,"close":1743,"change":447,"percent_change":22,"volume":1744,"transactions":9,"vwap":1743},"2025-09-10",17.26,17.39,17.31,9263800,{"date":1746,"open":1542,"high":1742,"low":1542,"close":1747,"change":551,"percent_change":1304,"volume":1748,"transactions":9,"vwap":1747},"2025-09-09",17.28,9176900,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1730,"change":145,"percent_change":121,"volume":1753,"transactions":9,"vwap":1730},"2025-09-08",17.17,17.32,7266800,{"date":1755,"open":1756,"high":1757,"low":1536,"close":1758,"change":287,"percent_change":1032,"volume":1759,"transactions":9,"vwap":1758},"2025-09-05",17.22,17.42,17.21,14499800,{"date":1761,"open":1516,"high":1530,"low":1747,"close":1492,"change":38,"percent_change":1609,"volume":1762,"transactions":9,"vwap":1492},"2025-09-04",9436100,{"date":1764,"open":1514,"high":1765,"low":1766,"close":1530,"change":447,"percent_change":22,"volume":1767,"transactions":9,"vwap":1530},"2025-09-03",17.6,17.38,10203900,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":251,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-09-02",17.61,17.65,17.44,17.48,0.63,11382400,{"date":1777,"open":1741,"high":1772,"low":1778,"close":1779,"change":418,"percent_change":514,"volume":1780,"transactions":9,"vwap":1779},"2025-08-29",17.25,17.37,9281100,{"date":1782,"open":1515,"high":1783,"low":1564,"close":1492,"change":260,"percent_change":455,"volume":1784,"transactions":9,"vwap":1492},"2025-08-28",17.36,7006300,{"date":1786,"open":1773,"high":1773,"low":1787,"close":1787,"change":213,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-08-27",17.3,-0.75,7444800,{"date":1791,"open":1792,"high":1792,"low":1742,"close":1513,"change":861,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1513},"2025-08-26",17.55,-0.8,7835400,{"date":1796,"open":1523,"high":1797,"low":1513,"close":1797,"change":485,"percent_change":725,"volume":1798,"transactions":9,"vwap":1797},"2025-08-25",17.57,7020400,{"date":1800,"open":1801,"high":1802,"low":1522,"close":1742,"change":970,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1742},"2025-08-22",17.98,17.99,-3.76,14575500,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":455,"percent_change":999,"volume":1811,"transactions":9,"vwap":1810},"2025-08-21",18.21,18.26,18.049999,18.07,10044000,{"date":1813,"open":1814,"high":1808,"low":1809,"close":1815,"change":418,"percent_change":376,"volume":1816,"transactions":9,"vwap":1815},"2025-08-20",18.09,18.13,12262800,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1809,"change":355,"percent_change":252,"volume":1822,"transactions":9,"vwap":1809},"2025-08-19",17.93,18.1,17.83,10323900,{"date":1824,"open":1801,"high":1802,"low":1825,"close":1826,"change":455,"percent_change":999,"volume":1827,"transactions":9,"vwap":1826},"2025-08-18",17.87,17.91,7106200,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1832,"change":464,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-08-15",17.85,18.059999,17.97,0.56,8710000,{"date":1836,"open":1825,"high":1837,"low":1821,"close":1825,"change":448,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1825},"2025-08-14",18.040001,1.25,11852300,{"date":1841,"open":1842,"high":1826,"low":1843,"close":1771,"change":1524,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1771},"2025-08-13",17.88,17.63,-1.89,10305200,{"date":1847,"open":1848,"high":1849,"low":1801,"close":1802,"change":1272,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1802},"2025-08-12",18.42,18.47,-3.02,12933600,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":690,"percent_change":251,"volume":1858,"transactions":9,"vwap":1857},"2025-08-11",18.49,18.58,18.43,18.55,10081900,{"date":1860,"open":1861,"high":1862,"low":1848,"close":1863,"change":628,"percent_change":1220,"volume":1864,"transactions":9,"vwap":1863},"2025-08-08",18.48,18.59,18.53,11060600,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1869,"change":234,"percent_change":1508,"volume":1870,"transactions":9,"vwap":1869},"2025-08-07",18.31,18.68,18.56,15244800,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1875,"change":447,"percent_change":948,"volume":1876,"transactions":9,"vwap":1875},"2025-08-06",18.46,18.6,18.5,8938700,{"date":1878,"open":1854,"high":1879,"low":1880,"close":1849,"change":202,"percent_change":106,"volume":1881,"transactions":9,"vwap":1849},"2025-08-05",18.69,18.44,8366600,{"date":1883,"open":1884,"high":1885,"low":1869,"close":1869,"change":933,"percent_change":937,"volume":1886,"transactions":9,"vwap":1869},"2025-08-04",18.85,18.88,7968300,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":740,"percent_change":1531,"volume":1893,"transactions":9,"vwap":1892},"2025-08-01",18.87,19.19,18.84,18.97,13912800,{"date":1895,"open":1875,"high":1896,"low":1897,"close":1862,"change":365,"percent_change":111,"volume":1898,"transactions":9,"vwap":1862},"2025-07-31",18.63,18.37,13930200,{"date":1900,"open":1901,"high":1863,"low":1815,"close":1902,"change":418,"percent_change":376,"volume":1903,"transactions":9,"vwap":1902},"2025-07-30",18.24,18.4,11979000,{"date":1905,"open":1810,"high":1906,"low":1810,"close":1907,"change":658,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-07-29",18.36,18.32,0.71,10106800,{"date":1911,"open":1814,"high":1912,"low":1814,"close":1913,"change":690,"percent_change":251,"volume":1914,"transactions":9,"vwap":1913},"2025-07-28",18.25,18.19,6797600,{"date":1916,"open":1917,"high":1907,"low":1918,"close":1917,"change":438,"percent_change":992,"volume":1919,"transactions":9,"vwap":1917},"2025-07-25",18.17,18.15,7823400,{"date":1921,"open":1831,"high":1922,"low":1837,"close":1923,"change":912,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-07-24",18.23,18.22,1.33,9953700,{"date":1927,"open":1928,"high":1929,"low":1801,"close":1801,"change":584,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1801},"2025-07-23",18.12,18.18,-1.43,7765300,{"date":1933,"open":1934,"high":1849,"low":1935,"close":1901,"change":561,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1901},"2025-07-22",18.38,18.2,-0.82,8553700,{"date":1939,"open":1922,"high":1940,"low":1918,"close":1941,"change":418,"percent_change":376,"volume":1942,"transactions":9,"vwap":1941},"2025-07-21",18.41,18.39,8274900,{"date":1944,"open":1810,"high":1945,"low":1810,"close":1867,"change":191,"percent_change":676,"volume":1946,"transactions":9,"vwap":1867},"2025-07-18",18.35,11717200,{"date":1948,"open":1848,"high":1880,"low":1918,"close":1913,"change":38,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1913},"2025-07-17",-1.2,10605100,{"date":1952,"open":1861,"high":1953,"low":1934,"close":1940,"change":1246,"percent_change":862,"volume":1954,"transactions":9,"vwap":1940},"2025-07-16",18.76,8977800,{"date":1956,"open":1957,"high":1862,"low":1918,"close":1862,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1862},"2025-07-15",18.16,0.36,1.97,12215200,{"date":1962,"open":1941,"high":1848,"low":1923,"close":1922,"change":121,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1922},"2025-07-14",-0.65,9933900,{"date":1966,"open":1922,"high":1906,"low":1807,"close":1945,"change":1189,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1945},"2025-07-11",1.38,8426900,{"date":1970,"open":1923,"high":1912,"low":1971,"close":1820,"change":287,"percent_change":456,"volume":1972,"transactions":9,"vwap":1820},"2025-07-10",18,8125900,{"date":1974,"open":1975,"high":1902,"low":1929,"close":1929,"change":761,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1929},"2025-07-09",18.27,-1.09,8019000,{"date":1979,"open":1880,"high":1980,"low":1981,"close":1934,"change":474,"percent_change":757,"volume":1982,"transactions":9,"vwap":1934},"2025-07-08",18.45,18.29,10053100,{"date":1984,"open":1906,"high":1985,"low":1808,"close":1854,"change":1019,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1854},"2025-07-07",18.61,1.43,11432500,{"date":1989,"open":1907,"high":1990,"low":1807,"close":1922,"change":561,"percent_change":1936,"volume":1991,"transactions":9,"vwap":1922},"2025-07-03",18.33,5941100,{"date":1993,"open":1985,"high":1879,"low":1934,"close":1934,"change":584,"percent_change":668,"volume":1994,"transactions":9,"vwap":1934},"2025-07-02",7631700,{"date":1996,"open":1997,"high":1998,"low":1848,"close":1999,"change":1246,"percent_change":1292,"volume":2000,"transactions":9,"vwap":1999},"2025-07-01",18.93,18.96,18.64,12230700,{"date":2002,"open":1953,"high":2003,"low":2004,"close":2005,"change":145,"percent_change":474,"volume":2006,"transactions":9,"vwap":2005},"2025-06-30",18.86,18.75,18.82,7836100,{"date":2008,"open":2009,"high":1892,"low":1879,"close":1891,"change":848,"percent_change":848,"volume":2010,"transactions":9,"vwap":1891},"2025-06-27",18.8,11327900,{"date":2012,"open":2013,"high":2014,"low":2015,"close":1891,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1891},"2025-06-26",19.09,19.1,18.83,-0.31,-1.62,7030700,{"date":2020,"open":1997,"high":2021,"low":2022,"close":2023,"change":848,"percent_change":848,"volume":2024,"transactions":9,"vwap":2023},"2025-06-25",19.16,18.91,19.15,5774000,{"date":2026,"open":2027,"high":2028,"low":2014,"close":2023,"change":157,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2023},"2025-06-24",19.24,19.34,-1.24,5787900,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2035,"change":1012,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-06-23",19.69,19.85,19.39,-1.17,8249500,{"date":2039,"open":2040,"high":2033,"low":2041,"close":2042,"change":234,"percent_change":1152,"volume":2043,"transactions":9,"vwap":2042},"2025-06-20",19.44,19.43,19.62,8387500,{"date":2045,"open":2033,"high":2046,"low":2047,"close":2048,"change":474,"percent_change":1272,"volume":2049,"transactions":9,"vwap":2048},"2025-06-18",19.74,19.4,19.56,6483200,{"date":2051,"open":2042,"high":2052,"low":2053,"close":2054,"change":448,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-06-17",19.68,19.48,19.67,1.13,6927300,{"date":2058,"open":2059,"high":2060,"low":2028,"close":2061,"change":1012,"percent_change":2036,"volume":2062,"transactions":9,"vwap":2061},"2025-06-16",19.47,19.55,19.45,6451300,{"date":2064,"open":2065,"high":2046,"low":2040,"close":2052,"change":753,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2052},"2025-06-13",19.59,1.92,12890900,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":418,"percent_change":235,"volume":2074,"transactions":9,"vwap":2073},"2025-06-12",19.37,19.42,19.27,19.31,8109000,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":551,"percent_change":73,"volume":2081,"transactions":9,"vwap":2080},"2025-06-11",19.059999,19.26,19.030001,19.23,13464600,{"date":2083,"open":2021,"high":2084,"low":2077,"close":2085,"change":121,"percent_change":1052,"volume":2086,"transactions":9,"vwap":2085},"2025-06-10",19.21,19.14,10190700,{"date":2088,"open":2084,"high":2089,"low":2021,"close":2078,"change":121,"percent_change":1052,"volume":2090,"transactions":9,"vwap":2078},"2025-06-09",19.33,7190900,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":101,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-06-06",19.41,19.51,19.36,19.38,-1.52,9026900,{"date":2100,"open":2054,"high":2101,"low":2048,"close":2052,"change":848,"percent_change":848,"volume":2102,"transactions":9,"vwap":2052},"2025-06-05",19.82,10283700,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2052,"change":234,"percent_change":1152,"volume":2108,"transactions":9,"vwap":2052},"2025-06-04",19.61,19.71,19.54,7702400,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2042,"change":116,"percent_change":595,"volume":2114,"transactions":9,"vwap":2042},"2025-06-03",19.88,19.96,19.57,8900400,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":455,"percent_change":101,"volume":2121,"transactions":9,"vwap":2120},"2025-06-02",19.98,20.23,19.93,19.94,10379300,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2124,"change":191,"percent_change":570,"volume":2127,"transactions":9,"vwap":2124},"2025-05-30",20,20.15,19.89,28814200,{"date":2129,"open":2130,"high":2131,"low":2130,"close":2111,"change":455,"percent_change":101,"volume":2132,"transactions":9,"vwap":2111},"2025-05-29",19.8,20.040001,32963100,{"date":2134,"open":2135,"high":2117,"low":2136,"close":2120,"change":2137,"percent_change":804,"volume":2138,"transactions":9,"vwap":2120},"2025-05-28",19.73,19.7,0.21,21360900,{"date":2140,"open":2120,"high":2141,"low":2135,"close":2135,"change":844,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2135},"2025-05-27",20.08,-2.47,15364100,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2118,"change":418,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2118},"2025-05-23",20.52,20.17,0.4,16267500,{"date":2151,"open":2152,"high":2153,"low":2131,"close":2125,"change":260,"percent_change":438,"volume":2154,"transactions":9,"vwap":2125},"2025-05-22",20.26,20.32,13649000,{"date":2156,"open":2157,"high":2158,"low":2046,"close":2159,"change":1833,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-05-21",19.84,20.19,20.16,2.86,24182200,{"date":2163,"open":2164,"high":2136,"low":2107,"close":2165,"change":848,"percent_change":848,"volume":2166,"transactions":9,"vwap":2165},"2025-05-20",19.65,19.6,15805000,{"date":2168,"open":2130,"high":2034,"low":2165,"close":2165,"change":418,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2165},"2025-05-19",0.41,15407600,{"date":2172,"open":2164,"high":2173,"low":2174,"close":2175,"change":561,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-05-16",19.72,19.49,19.52,-0.76,13673400,{"date":2179,"open":2180,"high":2119,"low":2181,"close":2054,"change":474,"percent_change":1272,"volume":2182,"transactions":9,"vwap":2054},"2025-05-15",19.81,19.66,12614200,{"date":2184,"open":2054,"high":2101,"low":2185,"close":2186,"change":22,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-05-14",19.64,19.78,0.87,14125400,{"date":2190,"open":2065,"high":2052,"low":2175,"close":2105,"change":261,"percent_change":1666,"volume":2191,"transactions":9,"vwap":2105},"2025-05-13",10673800,{"date":2193,"open":2194,"high":2126,"low":2174,"close":2052,"change":1345,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2052},"2025-05-12",19.58,-3.48,14240800,{"date":2198,"open":2153,"high":2199,"low":2200,"close":2201,"change":244,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-05-09",20.48,20.24,20.39,0.2,10669000,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":868,"percent_change":852,"volume":2210,"transactions":9,"vwap":2209},"2025-05-08",20.49,20.65,20.18,20.35,10543500,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":455,"percent_change":348,"volume":2217,"transactions":9,"vwap":2216},"2025-05-07",20.66,20.88,20.61,20.73,10576900,{"date":2219,"open":2220,"high":2221,"low":2215,"close":2222,"change":448,"percent_change":1695,"volume":2223,"transactions":9,"vwap":2222},"2025-05-06",20.82,20.91,20.79,8579000,{"date":2225,"open":2226,"high":2207,"low":2227,"close":2228,"change":948,"percent_change":252,"volume":2229,"transactions":9,"vwap":2228},"2025-05-05",20.6,20.41,20.57,7803000,{"date":2231,"open":2232,"high":2207,"low":2233,"close":2227,"change":521,"percent_change":937,"volume":2234,"transactions":9,"vwap":2227},"2025-05-02",20.63,20.33,7079000,{"date":2236,"open":2221,"high":2237,"low":2238,"close":2239,"change":861,"percent_change":1119,"volume":2240,"transactions":9,"vwap":2239},"2025-05-01",21.11,20.69,20.86,7680200,{"date":2242,"open":2243,"high":177,"low":2244,"close":2245,"change":355,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-04-30",21.18,20.93,21,0.67,9444300,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2239,"change":474,"percent_change":496,"volume":2253,"transactions":9,"vwap":2239},"2025-04-29",21.030001,21.19,20.78,9330700,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":202,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-04-28",21.01,21.23,20.84,20.97,-0.43,8129700,{"date":181,"open":2263,"high":2264,"low":2265,"close":2266,"change":561,"percent_change":1345,"volume":2267,"transactions":9,"vwap":2266},21.21,21.33,21.040001,21.059999,4643700]