[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SBRA":3,"homepage-market-summary":35,"stock-historical-SBRA":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SBRA","2026-10-08",{"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},"Sabra Healthcare REIT, Inc.","Nasdaq",null,"REAL ESTATE INVESTMENT TRUSTS","Sabra Health Care REIT Inc is a healthcare facility real estate investment trust. The company operates one segment that owns and invests in healthcare real estate. All of the company's revenue is generated in the United States. Sabra's operations consist of nursing facilities, assisted living centers, and mental health facilities.","58","Tustin, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},6.3694,1.2,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},18.84,18.77,19,18.58,18.74,0.1,0.53,1834070.79713,17912,18.8057,22.77,17.17,2722267.5060049244,29.8,6170,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,66,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":25,"is_up":57,"sparkline":58,"date":5},"DJI","DOW JONES",51232,52,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":14,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":57,"sparkline":79,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":57,"sparkline":94,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[103,108,113,118,123,128,133,137,142,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":109,"etf":110,"change":111,"price":112,"is_up":57},"Financials","XLF",0.89,54.23,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":119,"etf":120,"change":121,"price":122,"is_up":57},"Consumer Cycl","XLY",0.31,111.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":57},"Consumer Staples","XLP",2.11,83.42,{"name":129,"etf":130,"change":131,"price":132,"is_up":57},"Energy","XLE",2.97,65.24,{"name":134,"etf":135,"change":77,"price":136,"is_up":57},"Industrials","XLI",168.4,{"name":138,"etf":139,"change":140,"price":141,"is_up":57},"Materials","XLB",0.59,49.27,{"name":143,"etf":144,"change":145,"price":146,"is_up":57},"Real Estate","XLRE",0.69,40.85,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":153,"etf":154,"change":155,"price":156,"is_up":57},"Comm Services","XLC",0.73,112.07,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":169,"name":170,"price":171,"change":172,"is_up":57},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":30,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},17.040001,2677621,977331744.007236,7.66,"2025-04-28",[189,190,200,211,221,231,241,252,262,270,280,288,298,306,316,326,337,348,359,370,381,392,400,411,420,429,439,449,460,469,478,485,493,501,508,517,527,536,544,553,560,567,576,586,595,605,614,620,629,638,649,659,668,677,686,696,706,717,728,734,742,748,753,759,768,775,779,785,791,797,802,807,812,818,826,835,843,852,858,867,872,877,883,889,894,901,908,917,925,932,938,945,951,958,964,968,974,981,986,992,997,1002,1009,1012,1017,1024,1028,1033,1036,1039,1044,1048,1052,1059,1064,1070,1075,1079,1083,1087,1092,1095,1099,1102,1107,1110,1113,1119,1123,1127,1131,1138,1144,1148,1152,1156,1160,1164,1167,1172,1177,1181,1185,1189,1193,1197,1202,1205,1210,1213,1218,1222,1225,1228,1231,1235,1239,1242,1246,1252,1257,1260,1264,1268,1272,1277,1283,1288,1292,1295,1303,1309,1314,1320,1327,1333,1338,1344,1348,1355,1362,1367,1371,1376,1380,1386,1390,1396,1399,1403,1406,1409,1414,1421,1425,1429,1433,1438,1443,1449,1454,1457,1460,1465,1469,1472,1475,1479,1483,1487,1490,1494,1498,1503,1508,1512,1516,1519,1523,1529,1534,1537,1540,1545,1548,1551,1554,1559,1562,1566,1570,1576,1584,1589,1594,1600,1607,1614,1620,1624,1628,1633,1637,1643,1647,1652,1660,1665,1670,1676,1681,1685,1689,1696,1703,1707,1712,1715,1718,1722,1726,1729,1732,1736,1739,1742,1745,1749,1753,1756,1760,1763,1768,1772,1775,1778,1780,1784,1787,1791,1796,1799,1802,1806,1811,1815,1819,1823,1826,1830,1833,1836,1839,1842,1845,1848,1852,1855,1858,1862,1865,1870,1875,1878,1881,1884,1888,1891,1895,1898,1902,1905,1909,1913,1916,1919,1922,1925,1928,1932,1935,1939,1942,1946,1949,1953,1956,1960,1963,1966,1970,1974,1978,1981,1985,1989,1993,1996,2002,2008,2013,2019,2024,2029,2033,2038,2043,2048,2053,2056,2060,2063,2069,2073,2076,2081,2085,2088,2092,2097,2101,2104,2110,2115,2118],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":193,"low":194,"close":24,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-07",19.16,19.2,18.73,-0.38,-1.99,2223542.657555,17325,18.822,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-06",19.05,19.19,18.9,19.12,0.05,0.26,2821751.545827,26318,19.0824,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":43,"volume":218,"transactions":219,"vwap":220},"2026-10-05",19.03,19.365,18.99,19.07,-0.09,3713206.298292,27322,19.1085,{"date":222,"open":223,"high":224,"low":225,"close":192,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-02",19.27,19.42,19.01,-0.04,-0.21,3062901.963672,26984,19.1858,{"date":232,"open":233,"high":234,"low":235,"close":193,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-10-01",19.58,19.64,19.145,-0.52,-2.64,3211146.600428,22292,19.2214,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-30",19.86,19.96,19.685,19.72,-0.06,-0.3,2496256.553623,19240,19.7374,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":226,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-29",19.77,19.965,19.63,19.78,-0.2,2282554.397741,18494,19.7672,{"date":263,"open":264,"high":244,"low":245,"close":265,"change":177,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",19.85,19.82,-0.15,1856456.743793,19799,19.8092,{"date":271,"open":272,"high":273,"low":274,"close":264,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-25",19.75,19.885,19.59,0.08,0.4,2303233.437441,21318,19.7859,{"date":281,"open":254,"high":282,"low":283,"close":254,"change":275,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-24",20.06,19.735,0.41,2139945.684766,23102,19.8337,{"date":289,"open":257,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-23",19.91,19.655,19.69,-0.12,-0.61,3033095.862303,24962,19.7142,{"date":299,"open":300,"high":255,"low":301,"close":302,"change":247,"percent_change":248,"volume":303,"transactions":304,"vwap":305},"2026-09-22",19.95,19.755,19.81,2247688.019178,21782,19.831,{"date":307,"open":257,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-21",20.085,19.71,19.87,0.13,0.66,2014517.368577,22837,19.9049,{"date":317,"open":318,"high":319,"low":292,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",20.07,20.095,19.74,-0.41,-2.03,5474606.740668,19523,19.7948,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-17",20.155,20.415,20.01,20.15,0.06,0.3,2011625.616705,27281,20.2353,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-16",20.24,20.38,19.925,20.09,-0.18,-0.89,2474756.526712,26413,20.1235,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-15",20.47,20.51,20.075,20.27,-0.23,-1.12,2523814.099072,25527,20.2883,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-14",20.67,20.875,20.475,20.5,-0.02,-0.1,1676341.729713,19643,20.5414,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-11",20.97,21.06,20.49,20.52,-0.31,-1.49,1912552.193639,21773,20.6392,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-10",20.79,21.11,20.641,20.83,0.04,0.19,2814220.986351,25157,20.8298,{"date":393,"open":394,"high":395,"low":396,"close":383,"change":365,"percent_change":366,"volume":397,"transactions":398,"vwap":399},"2026-09-09",20.8,20.905,20.62,3332331.119613,26432,20.7703,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-08",20.66,20.945,20.59,20.81,0.03,0.14,2392763.835283,28928,20.8341,{"date":412,"open":413,"high":414,"low":415,"close":413,"change":266,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-04",20.78,21.185,20.75,-0.72,1953515.930524,19401,20.854,{"date":421,"open":422,"high":422,"low":361,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-03",20.96,20.93,0.07,0.34,1981630.752025,18428,20.8901,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":195,"volume":436,"transactions":437,"vwap":438},"2026-09-02",21.01,21.03,20.6001,20.86,-0.08,2430271.854291,24186,20.8232,{"date":440,"open":441,"high":442,"low":374,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-09-01",20.56,20.965,20.94,0.55,2.7,2175681.901097,21595,20.8289,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-31",20.53,20.5574,20.255,20.39,-0.22,-1.07,1919496.876314,15512,20.3935,{"date":461,"open":462,"high":463,"low":441,"close":464,"change":217,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-28",20.77,20.82,20.61,-0.43,1607415.389041,19128,20.671,{"date":470,"open":394,"high":471,"low":472,"close":473,"change":376,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-27",20.9833,20.645,20.7,-1.48,1077831.041747,14329,20.7236,{"date":479,"open":372,"high":480,"low":413,"close":431,"change":388,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-26",21.115,0.91,1638999.530686,19377,21.0137,{"date":486,"open":350,"high":362,"low":487,"close":463,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-25",20.41,0.35,1.71,1602143.753688,16486,20.7264,{"date":494,"open":454,"high":495,"low":496,"close":350,"change":275,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-24",20.63,20.3,0.39,892461.835771,14718,20.4425,{"date":502,"open":464,"high":464,"low":496,"close":454,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-21",-0.14,-0.68,1573205.459655,13551,20.4183,{"date":509,"open":510,"high":511,"low":512,"close":451,"change":513,"percent_change":71,"volume":514,"transactions":515,"vwap":516},"2026-08-20",20.46,20.76,20.385,-0.01,1289480.060474,15189,20.5931,{"date":518,"open":351,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-19",20.555,20.26,20.54,0.21,1.03,1521151.176357,16636,20.478,{"date":528,"open":529,"high":404,"low":530,"close":531,"change":532,"percent_change":25,"volume":533,"transactions":534,"vwap":535},"2026-08-18",20.45,20.275,20.33,0.02,1172273.665747,16005,20.3713,{"date":537,"open":538,"high":539,"low":331,"close":540,"change":513,"percent_change":71,"volume":541,"transactions":542,"vwap":543},"2026-08-17",20.21,20.34,20.31,1385828.616788,17193,20.2648,{"date":545,"open":264,"high":546,"low":309,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-14",20.345,20.32,0.17,0.84,1774132.063204,20836,20.1882,{"date":554,"open":496,"high":555,"low":556,"close":331,"change":226,"percent_change":258,"volume":557,"transactions":558,"vwap":559},"2026-08-13",20.535,20.13,1962634.629925,18942,20.2505,{"date":561,"open":254,"high":562,"low":272,"close":563,"change":425,"percent_change":489,"volume":564,"transactions":565,"vwap":566},"2026-08-12",20.25,20.19,2322874.470699,24003,20.1271,{"date":568,"open":569,"high":570,"low":302,"close":264,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-11",20.57,20.58,-0.82,-3.97,3228852.356347,32240,19.9519,{"date":577,"open":578,"high":579,"low":580,"close":361,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-10",20.87,20.88,20.55,-0.37,-1.76,2374032.892826,24621,20.6808,{"date":587,"open":588,"high":589,"low":413,"close":590,"change":311,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",20.91,21.145,21.04,0.62,1761443.453968,21155,21.0202,{"date":596,"open":597,"high":598,"low":599,"close":588,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",21.5,21.59,20.815,-0.17,-0.81,2220443.085741,22502,20.9487,{"date":606,"open":394,"high":607,"low":361,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-05",21.1,21.08,0.42,2.03,2682507.905051,28764,20.9312,{"date":615,"open":496,"high":473,"low":254,"close":402,"change":206,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",0.24,5637277.337034,55541,20.3292,{"date":621,"open":622,"high":623,"low":529,"close":464,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",21.02,21.29,-0.56,-2.65,4350147.255374,33612,20.6936,{"date":630,"open":631,"high":632,"low":434,"close":633,"change":266,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-31",21.13,21.34,21.17,-0.7,2342309.049555,24693,21.1908,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",21.9,21.985,21.125,21.32,-0.73,-3.31,3416098.35648,28316,21.305,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":227,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-29",22.32,22.36,21.96,22.05,-0.94,1725691.547793,22201,22.0923,{"date":660,"open":30,"high":30,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-28",22.215,22.26,-0.13,-0.58,1853477.201817,22903,22.3853,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":406,"percent_change":311,"volume":674,"transactions":675,"vwap":676},"2026-07-27",22.38,22.445,22.21,22.39,2170027.424374,20939,22.3685,{"date":678,"open":679,"high":680,"low":681,"close":652,"change":77,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-24",22.14,22.395,22.11,1.5,1925059.908381,21371,22.306,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":206,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-23",21.95,22.45,21.855,22.03,0.23,3302965.090869,34025,22.1265,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":247,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-22",22.37,22.55,21.705,21.98,-0.27,5956550.100549,48735,21.9819,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-21",20.05,22.1,20.025,22.04,2.04,10.2,6865670.295419,52670,21.5766,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-20",20.02,20.2,19.825,20,-0.11,-0.55,2854380.959543,27220,19.9959,{"date":729,"open":562,"high":580,"low":730,"close":731,"change":71,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-07-17",20.049999,20.11,-0.25,3777100,{"date":735,"open":736,"high":720,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-16",19.57,19.52,20.16,0.64,3.28,4084700,{"date":743,"open":272,"high":744,"low":745,"close":737,"change":354,"percent_change":746,"volume":747,"transactions":9,"vwap":737},"2026-07-15",19.89,19.4,-1.16,3016600,{"date":749,"open":750,"high":264,"low":751,"close":272,"change":513,"percent_change":71,"volume":752,"transactions":9,"vwap":272},"2026-07-14",19.73,19.66,2039000,{"date":754,"open":254,"high":290,"low":755,"close":756,"change":407,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-13",19.68,19.76,0.71,2248500,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-10",19.9,19.94,19.44,19.62,-0.26,-1.31,2267400,{"date":769,"open":770,"high":771,"low":264,"close":772,"change":266,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-09",20.030001,20.14,19.88,-0.75,2312600,{"date":776,"open":731,"high":520,"low":777,"close":770,"change":177,"percent_change":266,"volume":778,"transactions":9,"vwap":770},"2026-07-08",19.98,3256800,{"date":780,"open":772,"high":487,"low":781,"close":782,"change":77,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-07",19.84,20.059999,1.67,2366300,{"date":786,"open":787,"high":538,"low":788,"close":750,"change":465,"percent_change":789,"volume":790,"transactions":9,"vwap":750},"2026-07-06",20.08,19.65,-2.13,2357300,{"date":792,"open":309,"high":793,"low":234,"close":738,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":738},"2026-07-02",20.18,0.48,2.44,3161900,{"date":798,"open":256,"high":254,"low":799,"close":755,"change":548,"percent_change":800,"volume":801,"transactions":9,"vwap":755},"2026-07-01",19.6,0.87,3728300,{"date":803,"open":763,"high":772,"low":804,"close":805,"change":513,"percent_change":71,"volume":806,"transactions":9,"vwap":805},"2026-06-30",19.32,19.51,2656000,{"date":808,"open":809,"high":737,"low":810,"close":737,"change":365,"percent_change":366,"volume":811,"transactions":9,"vwap":737},"2026-06-29",19.38,19.08,2660700,{"date":813,"open":814,"high":256,"low":809,"close":815,"change":692,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-26",19.47,19.54,1.19,9035900,{"date":819,"open":820,"high":804,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-25",18.91,18.81,19.31,0.22,1.15,3574700,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-24",18.72,19.39,18.7,19.09,0.46,2.47,5299800,{"date":836,"open":837,"high":838,"low":837,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-23",18.09,18.67,18.63,0.36,1.97,3328900,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-22",18.13,18.38,18.040001,18.27,0.15,0.83,3361700,{"date":853,"open":854,"high":848,"low":855,"close":856,"change":424,"percent_change":497,"volume":857,"transactions":9,"vwap":856},"2026-06-18",18.1,17.86,18.12,5833900,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-17",18.35,18.53,17.97,18.049999,-0.51,-2.75,2757800,{"date":868,"open":838,"high":869,"low":846,"close":870,"change":365,"percent_change":723,"volume":871,"transactions":9,"vwap":870},"2026-06-16",18.71,18.56,5063700,{"date":873,"open":874,"high":828,"low":860,"close":23,"change":266,"percent_change":875,"volume":876,"transactions":9,"vwap":23},"2026-06-15",18.6,-0.8,2389400,{"date":878,"open":879,"high":20,"low":880,"close":194,"change":616,"percent_change":881,"volume":882,"transactions":9,"vwap":194},"2026-06-12",18.62,18.57,1.3,2598900,{"date":884,"open":20,"high":225,"low":885,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-11",18.49,-0.33,-1.75,2518300,{"date":890,"open":831,"high":891,"low":839,"close":892,"change":435,"percent_change":162,"volume":893,"transactions":9,"vwap":892},"2026-06-10",19.21,18.82,3104500,{"date":895,"open":896,"high":897,"low":896,"close":204,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":204},"2026-06-09",18.17,18.96,0.74,4.07,2971900,{"date":902,"open":903,"high":861,"low":904,"close":905,"change":248,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-08",18.4,17.81,18.16,-1.63,4560600,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-05",17.61,18.55,17.6,18.46,0.79,4.47,5126500,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":162,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-04",18.37,18.45,17.54,17.67,-2.32,4977400,{"date":926,"open":870,"high":927,"low":928,"close":837,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":837},"2026-06-03",18.65,18.059999,-0.48,-2.58,2769900,{"date":933,"open":22,"high":934,"low":935,"close":880,"change":929,"percent_change":936,"volume":937,"transactions":9,"vwap":880},"2026-06-02",19.1,18.48,-2.52,3306000,{"date":939,"open":320,"high":762,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-01",19.030001,19.049999,-0.84,-4.22,3024700,{"date":946,"open":562,"high":947,"low":948,"close":744,"change":116,"percent_change":949,"volume":950,"transactions":9,"vwap":744},"2026-05-29",20.36,19.8,-1.92,3229600,{"date":952,"open":953,"high":464,"low":954,"close":955,"change":600,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-05-28",20.4,20.23,20.28,-0.83,2077700,{"date":959,"open":413,"high":413,"low":960,"close":529,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":529},"2026-05-27",20.42,-0.35,-1.68,1602700,{"date":965,"open":402,"high":966,"low":464,"close":394,"change":275,"percent_change":497,"volume":967,"transactions":9,"vwap":394},"2026-05-26",20.89,2926900,{"date":969,"open":970,"high":386,"low":350,"close":971,"change":972,"percent_change":206,"volume":973,"transactions":9,"vwap":971},"2026-05-22",20.73,20.72,0.01,2100500,{"date":975,"open":976,"high":977,"low":473,"close":978,"change":961,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-21",21,21.030001,20.71,-1.66,2424600,{"date":982,"open":431,"high":983,"low":423,"close":984,"change":206,"percent_change":616,"volume":985,"transactions":9,"vwap":984},"2026-05-20",21.28,21.059999,2140100,{"date":987,"open":988,"high":384,"low":989,"close":431,"change":275,"percent_change":990,"volume":991,"transactions":9,"vwap":431},"2026-05-19",20.9,20.85,0.38,1952400,{"date":993,"open":511,"high":994,"low":970,"close":423,"change":207,"percent_change":995,"volume":996,"transactions":9,"vwap":423},"2026-05-18",21.09,1.26,1917200,{"date":998,"open":966,"high":966,"low":396,"close":361,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":361},"2026-05-15",-0.53,-2.5,1528600,{"date":1003,"open":1004,"high":983,"low":1005,"close":1006,"change":25,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-14",21.24,21.040001,21.2,0.47,2014800,{"date":1010,"open":578,"high":384,"low":511,"close":607,"change":311,"percent_change":591,"volume":1011,"transactions":9,"vwap":607},"2026-05-13",1648800,{"date":1013,"open":971,"high":622,"low":521,"close":372,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":372},"2026-05-12",0.29,1.4,1434400,{"date":1018,"open":383,"high":1019,"low":402,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-11",20.95,20.68,-0.07,-0.34,1458100,{"date":1025,"open":402,"high":423,"low":1026,"close":415,"change":548,"percent_change":850,"volume":1027,"transactions":9,"vwap":415},"2026-05-08",20.64,1589600,{"date":1029,"open":1030,"high":1031,"low":562,"close":570,"change":275,"percent_change":497,"volume":1032,"transactions":9,"vwap":570},"2026-05-07",20.6,20.69,1632100,{"date":1034,"open":521,"high":1031,"low":539,"close":364,"change":172,"percent_change":140,"volume":1035,"transactions":9,"vwap":364},"2026-05-06",2643000,{"date":1037,"open":510,"high":441,"low":738,"close":340,"change":435,"percent_change":116,"volume":1038,"transactions":9,"vwap":340},"2026-05-05",2936000,{"date":1040,"open":1041,"high":361,"low":556,"close":510,"change":25,"percent_change":1042,"volume":1043,"transactions":9,"vwap":510},"2026-05-04",20.17,0.49,1797700,{"date":1045,"open":473,"high":415,"low":539,"close":947,"change":248,"percent_change":1046,"volume":1047,"transactions":9,"vwap":947},"2026-05-01",-1.45,2404000,{"date":1049,"open":971,"high":970,"low":342,"close":402,"change":121,"percent_change":1050,"volume":1051,"transactions":9,"vwap":402},"2026-04-30",1.52,4454300,{"date":1053,"open":531,"high":1026,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-29",20.12,20.35,-0.16,-0.78,5386900,{"date":1060,"open":374,"high":441,"low":1061,"close":351,"change":823,"percent_change":1062,"volume":1063,"transactions":9,"vwap":351},"2026-04-28",20.22,1.08,2946600,{"date":1065,"open":1066,"high":340,"low":1066,"close":1067,"change":1068,"percent_change":180,"volume":1069,"transactions":9,"vwap":1067},"2026-04-27",20.040001,20.29,0.2,1678400,{"date":1071,"open":756,"high":720,"low":756,"close":342,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":342},"2026-04-24",0.18,0.9,2285400,{"date":1076,"open":309,"high":770,"low":751,"close":290,"change":425,"percent_change":1077,"volume":1078,"transactions":9,"vwap":290},"2026-04-23",1.74,1978900,{"date":1080,"open":556,"high":538,"low":763,"close":736,"change":236,"percent_change":1081,"volume":1082,"transactions":9,"vwap":736},"2026-04-22",-2.59,2161000,{"date":1084,"open":364,"high":521,"low":330,"close":342,"change":321,"percent_change":1085,"volume":1086,"transactions":9,"vwap":342},"2026-04-21",-2,2369600,{"date":1088,"open":1089,"high":970,"low":487,"close":364,"change":343,"percent_change":1090,"volume":1091,"transactions":9,"vwap":364},"2026-04-20",20.65,-0.87,1847300,{"date":1093,"open":1089,"high":511,"low":364,"close":1020,"change":532,"percent_change":25,"volume":1094,"transactions":9,"vwap":1020},"2026-04-17",1824600,{"date":1096,"open":1097,"high":978,"low":1097,"close":402,"change":548,"percent_change":850,"volume":1098,"transactions":9,"vwap":402},"2026-04-16",20.48,1313700,{"date":1100,"open":954,"high":569,"low":793,"close":374,"change":849,"percent_change":898,"volume":1101,"transactions":9,"vwap":374},"2026-04-15",1394400,{"date":1103,"open":770,"high":947,"low":762,"close":539,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":539},"2026-04-14",0.11,0.54,1290000,{"date":1108,"open":374,"high":375,"low":782,"close":954,"change":354,"percent_change":355,"volume":1109,"transactions":9,"vwap":954},"2026-04-13",1726700,{"date":1111,"open":1055,"high":375,"low":496,"close":510,"change":1104,"percent_change":1105,"volume":1112,"transactions":9,"vwap":510},"2026-04-10",959700,{"date":1114,"open":1115,"high":510,"low":234,"close":1055,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1055},"2026-04-09",19.99,0.27,1.34,1317500,{"date":1120,"open":1121,"high":771,"low":300,"close":787,"change":424,"percent_change":488,"volume":1122,"transactions":9,"vwap":787},"2026-04-08",20.1,2149600,{"date":1124,"open":756,"high":770,"low":750,"close":330,"change":1014,"percent_change":1125,"volume":1126,"transactions":9,"vwap":330},"2026-04-07",1.47,1540300,{"date":1128,"open":948,"high":1129,"low":309,"close":246,"change":503,"percent_change":634,"volume":1130,"transactions":9,"vwap":246},"2026-04-06",19.92,1161200,{"date":1132,"open":1133,"high":310,"low":1134,"close":243,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":243},"2026-04-02",19.56,19.46,0.37,1.9,1401700,{"date":1139,"open":1140,"high":799,"low":831,"close":1141,"change":207,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-04-01",19.23,19.49,1.35,2195700,{"date":1145,"open":788,"high":272,"low":203,"close":1140,"change":227,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1140},"2026-03-31",-1.08,3360600,{"date":1149,"open":751,"high":257,"low":1150,"close":763,"change":600,"percent_change":1090,"volume":1151,"transactions":9,"vwap":763},"2026-03-30",19.34,2554200,{"date":1153,"open":764,"high":302,"low":233,"close":1154,"change":365,"percent_change":366,"volume":1155,"transactions":9,"vwap":1154},"2026-03-27",19.61,1887000,{"date":1157,"open":302,"high":300,"low":274,"close":256,"change":227,"percent_change":1158,"volume":1159,"transactions":9,"vwap":256},"2026-03-26",-1.06,1499600,{"date":1161,"open":772,"high":762,"low":309,"close":781,"change":1104,"percent_change":1162,"volume":1163,"transactions":9,"vwap":781},"2026-03-25",0.56,2404500,{"date":1165,"open":274,"high":744,"low":737,"close":750,"change":387,"percent_change":1068,"volume":1166,"transactions":9,"vwap":750},"2026-03-24",1805500,{"date":1168,"open":761,"high":770,"low":1169,"close":292,"change":25,"percent_change":1170,"volume":1171,"transactions":9,"vwap":292},"2026-03-23",19.67,0.51,2504000,{"date":1173,"open":738,"high":353,"low":814,"close":274,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":274},"2026-03-20",-0.65,-3.21,6872900,{"date":1178,"open":1026,"high":405,"low":793,"close":339,"change":116,"percent_change":1179,"volume":1180,"transactions":9,"vwap":339},"2026-03-19",-1.89,2171200,{"date":1182,"open":1030,"high":1183,"low":580,"close":495,"change":723,"percent_change":999,"volume":1184,"transactions":9,"vwap":495},"2026-03-18",20.84,2495400,{"date":1186,"open":372,"high":372,"low":351,"close":1187,"change":600,"percent_change":601,"volume":1188,"transactions":9,"vwap":1187},"2026-03-17",20.74,2338300,{"date":1190,"open":413,"high":984,"low":361,"close":588,"change":1014,"percent_change":1191,"volume":1192,"transactions":9,"vwap":588},"2026-03-16",1.41,2066400,{"date":1194,"open":372,"high":622,"low":351,"close":396,"change":1056,"percent_change":1195,"volume":1196,"transactions":9,"vwap":396},"2026-03-13",-0.77,2953900,{"date":1198,"open":521,"high":1199,"low":960,"close":413,"change":311,"percent_change":1200,"volume":1201,"transactions":9,"vwap":413},"2026-03-12",21.049999,0.63,2553800,{"date":1203,"open":405,"high":579,"low":580,"close":1089,"change":600,"percent_change":571,"volume":1204,"transactions":9,"vwap":1089},"2026-03-11",2276500,{"date":1206,"open":464,"high":1207,"low":340,"close":463,"change":388,"percent_change":1208,"volume":1209,"transactions":9,"vwap":463},"2026-03-10",20.99,0.92,2168200,{"date":1211,"open":496,"high":415,"low":520,"close":495,"change":522,"percent_change":523,"volume":1212,"transactions":9,"vwap":495},"2026-03-09",2515900,{"date":1214,"open":762,"high":1215,"low":290,"close":960,"change":276,"percent_change":1216,"volume":1217,"transactions":9,"vwap":960},"2026-03-06",20.44,2,2003900,{"date":1219,"open":771,"high":353,"low":300,"close":719,"change":354,"percent_change":1220,"volume":1221,"transactions":9,"vwap":719},"2026-03-05",-1.14,2451200,{"date":1223,"open":454,"high":953,"low":318,"close":562,"change":600,"percent_change":956,"volume":1224,"transactions":9,"vwap":562},"2026-03-04",2070900,{"date":1226,"open":531,"high":580,"low":787,"close":960,"change":266,"percent_change":644,"volume":1227,"transactions":9,"vwap":960},"2026-03-03",2206000,{"date":1229,"open":580,"high":413,"low":510,"close":569,"change":532,"percent_change":25,"volume":1230,"transactions":9,"vwap":569},"2026-03-02",2459800,{"date":1232,"open":434,"high":1233,"low":375,"close":580,"change":376,"percent_change":377,"volume":1234,"transactions":9,"vwap":580},"2026-02-27",21.07,4317400,{"date":1236,"open":441,"high":579,"low":374,"close":434,"change":333,"percent_change":1237,"volume":1238,"transactions":9,"vwap":434},"2026-02-26",1.46,2552600,{"date":1240,"open":374,"high":404,"low":520,"close":441,"change":206,"percent_change":616,"volume":1241,"transactions":9,"vwap":441},"2026-02-25",2172900,{"date":1243,"open":1244,"high":396,"low":540,"close":351,"change":275,"percent_change":497,"volume":1245,"transactions":9,"vwap":351},"2026-02-24",20.37,2583600,{"date":1247,"open":1129,"high":451,"low":310,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-02-23",20.43,0.5,2.51,3513700,{"date":1253,"open":563,"high":563,"low":302,"close":1254,"change":217,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-02-20",19.93,-0.45,2943500,{"date":1258,"open":770,"high":947,"low":300,"close":719,"change":513,"percent_change":71,"volume":1259,"transactions":9,"vwap":719},"2026-02-19",3077500,{"date":1261,"open":580,"high":361,"low":330,"close":770,"change":624,"percent_change":1262,"volume":1263,"transactions":9,"vwap":770},"2026-02-18",-2.72,3391900,{"date":1265,"open":1248,"high":473,"low":1067,"close":404,"change":609,"percent_change":1266,"volume":1267,"transactions":9,"vwap":404},"2026-02-17",2.08,3777400,{"date":1269,"open":330,"high":521,"low":1169,"close":1041,"change":435,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1041},"2026-02-13",-0.4,4799300,{"date":1273,"open":788,"high":353,"low":234,"close":562,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":562},"2026-02-12",0.65,3.32,5081100,{"date":1278,"open":1279,"high":1169,"low":205,"close":799,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":799},"2026-02-11",19.24,0.45,2.35,2436700,{"date":1284,"open":205,"high":1285,"low":941,"close":1286,"change":332,"percent_change":121,"volume":1287,"transactions":9,"vwap":1286},"2026-02-10",19.28,19.15,2982400,{"date":1289,"open":941,"high":205,"low":194,"close":831,"change":332,"percent_change":1290,"volume":1291,"transactions":9,"vwap":831},"2026-02-09",0.32,2409200,{"date":1293,"open":804,"high":1150,"low":22,"close":940,"change":266,"percent_change":1057,"volume":1294,"transactions":9,"vwap":940},"2026-02-06",2962500,{"date":1296,"open":911,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-02-05",19.36,18.5,19.18,0.76,4.13,5380200,{"date":1304,"open":885,"high":1305,"low":1306,"close":1307,"change":424,"percent_change":990,"volume":1308,"transactions":9,"vwap":1307},"2026-02-04",18.61,18.3,18.42,2025600,{"date":1310,"open":1311,"high":846,"low":904,"close":860,"change":1312,"percent_change":1042,"volume":1313,"transactions":9,"vwap":860},"2026-02-03",18.25,0.09,2527100,{"date":1315,"open":20,"high":204,"low":1316,"close":1317,"change":43,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-02-02",18.15,18.26,-2.51,3344800,{"date":1321,"open":1322,"high":1323,"low":1324,"close":194,"change":522,"percent_change":1325,"volume":1326,"transactions":9,"vwap":194},"2026-01-30",18.44,18.76,18.41,1.13,2374100,{"date":1328,"open":1322,"high":1329,"low":1330,"close":1331,"change":424,"percent_change":990,"volume":1332,"transactions":9,"vwap":1331},"2026-01-29",18.64,18.32,18.52,1788400,{"date":1334,"open":1335,"high":24,"low":1335,"close":920,"change":247,"percent_change":1336,"volume":1337,"transactions":9,"vwap":920},"2026-01-28",18.43,-0.32,2304400,{"date":1339,"open":1340,"high":1341,"low":1307,"close":1342,"change":886,"percent_change":887,"volume":1343,"transactions":9,"vwap":1342},"2026-01-27",18.79,18.92,18.51,2091200,{"date":1345,"open":1346,"high":940,"low":1340,"close":20,"change":532,"percent_change":1104,"volume":1347,"transactions":9,"vwap":20},"2026-01-26",18.87,2550900,{"date":1349,"open":1350,"high":1351,"low":1352,"close":892,"change":258,"percent_change":1353,"volume":1354,"transactions":9,"vwap":892},"2026-01-23",18.98,19.059999,18.8,-1.05,2513800,{"date":1356,"open":822,"high":1297,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-01-22",18.97,19.02,-0.29,-1.5,3460300,{"date":1363,"open":1150,"high":814,"low":1364,"close":822,"change":25,"percent_change":1365,"volume":1366,"transactions":9,"vwap":822},"2026-01-21",19.11,0.52,2533100,{"date":1368,"open":1299,"high":1369,"low":1351,"close":891,"change":177,"percent_change":1056,"volume":1370,"transactions":9,"vwap":891},"2026-01-20",19.37,2422900,{"date":1372,"open":215,"high":1373,"low":1374,"close":1279,"change":388,"percent_change":180,"volume":1375,"transactions":9,"vwap":1279},"2026-01-16",19.26,18.88,5182000,{"date":1377,"open":1378,"high":1141,"low":225,"close":941,"change":455,"percent_change":1220,"volume":1379,"transactions":9,"vwap":941},"2026-01-15",19.29,2397100,{"date":1381,"open":1382,"high":1383,"low":1384,"close":223,"change":503,"percent_change":416,"volume":1385,"transactions":9,"vwap":223},"2026-01-14",19.41,19.48,19.040001,2058300,{"date":1387,"open":805,"high":1388,"low":193,"close":1382,"change":365,"percent_change":366,"volume":1389,"transactions":9,"vwap":1382},"2026-01-13",19.55,1839300,{"date":1391,"open":1392,"high":1383,"low":1392,"close":1393,"change":849,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-01-12",19.25,19.43,0.78,2286000,{"date":1397,"open":750,"high":265,"low":891,"close":1285,"change":886,"percent_change":962,"volume":1398,"transactions":9,"vwap":1285},"2026-01-09",1964600,{"date":1400,"open":751,"high":1401,"low":1383,"close":1154,"change":435,"percent_change":321,"volume":1402,"transactions":9,"vwap":1154},"2026-01-08",19.79,1923500,{"date":1404,"open":737,"high":265,"low":1141,"close":292,"change":823,"percent_change":1325,"volume":1405,"transactions":9,"vwap":292},"2026-01-07",2947200,{"date":1407,"open":810,"high":815,"low":225,"close":814,"change":497,"percent_change":712,"volume":1408,"transactions":9,"vwap":814},"2026-01-06",2651900,{"date":1410,"open":934,"high":1411,"low":1412,"close":810,"change":1021,"percent_change":581,"volume":1413,"transactions":9,"vwap":810},"2026-01-05",19.14,18.36,2763100,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1286,"change":522,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1286},"2026-01-02",18.86,19.33,18.69,1.11,4296300,{"date":1422,"open":215,"high":934,"low":892,"close":1423,"change":71,"percent_change":765,"volume":1424,"transactions":9,"vwap":1423},"2025-12-31",18.94,1748200,{"date":1426,"open":1346,"high":940,"low":1416,"close":215,"change":1104,"percent_change":1427,"volume":1428,"transactions":9,"vwap":215},"2025-12-30",0.58,1370600,{"date":1430,"open":1416,"high":1431,"low":1340,"close":1374,"change":1312,"percent_change":794,"volume":1432,"transactions":9,"vwap":1374},"2025-12-29",18.95,1479900,{"date":1434,"open":1435,"high":1436,"low":1329,"close":1340,"change":172,"percent_change":739,"volume":1437,"transactions":9,"vwap":1340},"2025-12-26",18.68,18.83,786600,{"date":1439,"open":911,"high":830,"low":1440,"close":838,"change":311,"percent_change":1441,"volume":1442,"transactions":9,"vwap":838},"2025-12-24",18.47,0.7,859400,{"date":1444,"open":1342,"high":1445,"low":1446,"close":1447,"change":972,"percent_change":206,"volume":1448,"transactions":9,"vwap":1447},"2025-12-23",18.59,18.39,18.54,1923300,{"date":1450,"open":1435,"high":1451,"low":1324,"close":861,"change":1056,"percent_change":1452,"volume":1453,"transactions":9,"vwap":861},"2025-12-22",18.75,-0.86,1862700,{"date":1455,"open":1323,"high":1374,"low":838,"close":1418,"change":266,"percent_change":875,"volume":1456,"transactions":9,"vwap":1418},"2025-12-19",7048300,{"date":1458,"open":1431,"high":940,"low":821,"close":20,"change":513,"percent_change":71,"volume":1459,"transactions":9,"vwap":20},"2025-12-18",2388700,{"date":1461,"open":1416,"high":225,"low":1436,"close":1462,"change":1463,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2025-12-17",18.85,0,2734100,{"date":1466,"open":1299,"high":1285,"low":1462,"close":1462,"change":961,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1462},"2025-12-16",-1.82,2227200,{"date":1470,"open":1140,"high":1417,"low":1384,"close":193,"change":532,"percent_change":25,"volume":1471,"transactions":9,"vwap":193},"2025-12-15",3013900,{"date":1473,"open":20,"high":193,"low":1352,"close":1299,"change":497,"percent_change":1266,"volume":1474,"transactions":9,"vwap":1299},"2025-12-12",2479700,{"date":1476,"open":1351,"high":193,"low":194,"close":1340,"change":227,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1340},"2025-12-11",-1.11,2838300,{"date":1480,"open":1297,"high":763,"low":892,"close":22,"change":376,"percent_change":1481,"volume":1482,"transactions":9,"vwap":22},"2025-12-10",-1.61,4777100,{"date":1484,"open":223,"high":224,"low":1485,"close":822,"change":424,"percent_change":840,"volume":1486,"transactions":9,"vwap":822},"2025-12-09",19.13,2548600,{"date":1488,"open":1299,"high":745,"low":934,"close":1279,"change":226,"percent_change":227,"volume":1489,"transactions":9,"vwap":1279},"2025-12-08",4083300,{"date":1491,"open":941,"high":1150,"low":892,"close":1285,"change":692,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1285},"2025-12-05",1.21,3885800,{"date":1495,"open":831,"high":1378,"low":225,"close":941,"change":600,"percent_change":1496,"volume":1497,"transactions":9,"vwap":941},"2025-12-04",-0.88,3954900,{"date":1499,"open":1150,"high":224,"low":831,"close":1500,"change":150,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2025-12-03",19.22,-0.98,2926800,{"date":1504,"open":1505,"high":1393,"low":1351,"close":1382,"change":311,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1382},"2025-12-02",19.3,0.67,2807600,{"date":1509,"open":1382,"high":799,"low":891,"close":1285,"change":354,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1285},"2025-12-01",-1.18,2994500,{"date":1513,"open":809,"high":737,"low":1285,"close":805,"change":548,"percent_change":1514,"volume":1515,"transactions":9,"vwap":805},"2025-11-28",0.88,1671000,{"date":1517,"open":897,"high":1382,"low":1431,"close":1150,"change":276,"percent_change":126,"volume":1518,"transactions":9,"vwap":1150},"2025-11-26",2806700,{"date":1520,"open":1451,"high":1364,"low":869,"close":1423,"change":1290,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1423},"2025-11-25",1.72,2636000,{"date":1524,"open":1525,"high":1526,"low":1305,"close":879,"change":723,"percent_change":1527,"volume":1528,"transactions":9,"vwap":879},"2025-11-24",18.66,18.89,-0.59,2299500,{"date":1530,"open":911,"high":1374,"low":1531,"close":194,"change":1072,"percent_change":1532,"volume":1533,"transactions":9,"vwap":194},"2025-11-21",18.33,0.97,2859000,{"date":1535,"open":828,"high":204,"low":861,"close":911,"change":247,"percent_change":1336,"volume":1536,"transactions":9,"vwap":911},"2025-11-20",3042600,{"date":1538,"open":821,"high":1526,"low":861,"close":1305,"change":258,"percent_change":1158,"volume":1539,"transactions":9,"vwap":1305},"2025-11-19",1899100,{"date":1541,"open":23,"high":1374,"low":1542,"close":821,"change":823,"percent_change":1543,"volume":1544,"transactions":9,"vwap":821},"2025-11-18",18.34,1.18,2844800,{"date":1546,"open":913,"high":1340,"low":1306,"close":1445,"change":247,"percent_change":1336,"volume":1547,"transactions":9,"vwap":1445},"2025-11-17",4456400,{"date":1549,"open":23,"high":1436,"low":1447,"close":927,"change":177,"percent_change":1056,"volume":1550,"transactions":9,"vwap":927},"2025-11-14",2372800,{"date":1552,"open":1374,"high":1374,"low":1445,"close":1435,"change":258,"percent_change":1158,"volume":1553,"transactions":9,"vwap":1435},"2025-11-13",3486700,{"date":1555,"open":940,"high":203,"low":20,"close":1374,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1374},"2025-11-12",-0.28,-1.46,3977000,{"date":1560,"open":1279,"high":1279,"low":1341,"close":192,"change":275,"percent_change":609,"volume":1561,"transactions":9,"vwap":192},"2025-11-11",1935900,{"date":1563,"open":1374,"high":891,"low":24,"close":810,"change":1068,"percent_change":1564,"volume":1565,"transactions":9,"vwap":810},"2025-11-10",1.06,3714800,{"date":1567,"open":204,"high":1500,"low":1435,"close":1374,"change":406,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1374},"2025-11-07",0.16,4256200,{"date":1571,"open":1572,"high":1431,"low":1573,"close":1462,"change":1274,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1462},"2025-11-06",17.99,17.69,3.57,5926600,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":823,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-11-05",17.92,18.21,17.82,18.2,1.22,4627500,{"date":1585,"open":1446,"high":1586,"low":904,"close":1587,"change":1312,"percent_change":1249,"volume":1588,"transactions":9,"vwap":1587},"2025-11-04",18.78,17.98,3733900,{"date":1590,"open":1573,"high":1591,"low":912,"close":1592,"change":424,"percent_change":497,"volume":1593,"transactions":9,"vwap":1592},"2025-11-03",18.08,17.89,4022700,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1580,"change":488,"percent_change":1216,"volume":1599,"transactions":9,"vwap":1580},"2025-10-31",17.31,18.02,17.27,3472600,{"date":1601,"open":1602,"high":921,"low":1603,"close":1604,"change":616,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-10-30",17.39,17.25,17.47,1.39,2485400,{"date":1608,"open":1609,"high":1610,"low":31,"close":1611,"change":236,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-10-29",17.63,17.75,17.23,-2.93,2439100,{"date":1615,"open":1616,"high":1330,"low":1617,"close":1610,"change":1527,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1610},"2025-10-28",18.28,17.74,-3.22,2074400,{"date":1621,"open":1579,"high":830,"low":1591,"close":1542,"change":207,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1542},"2025-10-27",1.44,2421200,{"date":1625,"open":1616,"high":1330,"low":928,"close":1591,"change":663,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1591},"2025-10-24",-0.71,1450600,{"date":1629,"open":1630,"high":919,"low":1631,"close":1579,"change":226,"percent_change":455,"volume":1632,"transactions":9,"vwap":1579},"2025-10-23",18.31,18.19,1987200,{"date":1634,"open":1631,"high":1412,"low":1316,"close":1311,"change":407,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1311},"2025-10-22",0.77,1177800,{"date":1638,"open":1412,"high":1307,"low":1639,"close":1640,"change":1336,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-10-21",18.030001,18.11,-1.74,2067000,{"date":1644,"open":1316,"high":1322,"low":1640,"close":1335,"change":333,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1335},"2025-10-20",1.65,1544300,{"date":1648,"open":1592,"high":1311,"low":1649,"close":845,"change":77,"percent_change":1650,"volume":1651,"transactions":9,"vwap":845},"2025-10-17",17.85,1.85,2579000,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1068,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-10-16",17.57,17.84,17.52,17.8,1.14,4277900,{"date":1661,"open":910,"high":1662,"low":1663,"close":912,"change":177,"percent_change":600,"volume":1664,"transactions":9,"vwap":912},"2025-10-15",17.72,17.49,3303100,{"date":1666,"open":912,"high":1667,"low":921,"close":1609,"change":25,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1609},"2025-10-14",17.73,0.57,3243600,{"date":1671,"open":1672,"high":1673,"low":1604,"close":1674,"change":227,"percent_change":1510,"volume":1675,"transactions":9,"vwap":1674},"2025-10-13",17.65,17.79,17.53,2214200,{"date":1677,"open":1678,"high":1679,"low":1667,"close":1617,"change":503,"percent_change":1057,"volume":1680,"transactions":9,"vwap":1617},"2025-10-10",17.88,17.93,4056000,{"date":1682,"open":1572,"high":1579,"low":1683,"close":1678,"change":366,"percent_change":624,"volume":1684,"transactions":9,"vwap":1678},"2025-10-09",17.87,3758200,{"date":1686,"open":862,"high":1581,"low":1687,"close":1587,"change":177,"percent_change":600,"volume":1688,"transactions":9,"vwap":1587},"2025-10-08",17.91,6372200,{"date":1690,"open":1587,"high":1691,"low":1692,"close":1693,"change":1104,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-10-07",18.24,17.7,18.01,0.61,4495600,{"date":1697,"open":1698,"high":905,"low":1662,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-10-06",18.14,17.9,-0.24,-1.32,4250400,{"date":1704,"open":1542,"high":1324,"low":1597,"close":1698,"change":293,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1698},"2025-10-03",-0.66,2965100,{"date":1708,"open":1581,"high":1542,"low":1709,"close":1317,"change":366,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1317},"2025-10-02",17.94,-0.54,3623200,{"date":1713,"open":1342,"high":830,"low":1542,"close":1412,"change":1556,"percent_change":1360,"volume":1714,"transactions":9,"vwap":1412},"2025-10-01",3006100,{"date":1716,"open":1525,"high":1436,"low":874,"close":1329,"change":332,"percent_change":1290,"volume":1717,"transactions":9,"vwap":1329},"2025-09-30",2604000,{"date":1719,"open":821,"high":821,"low":913,"close":23,"change":732,"percent_change":1720,"volume":1721,"transactions":9,"vwap":23},"2025-09-29",-1.33,2025500,{"date":1723,"open":194,"high":1462,"low":927,"close":1436,"change":1568,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1436},"2025-09-26",0.86,1769700,{"date":1727,"open":830,"high":1374,"low":1305,"close":838,"change":406,"percent_change":1568,"volume":1728,"transactions":9,"vwap":838},"2025-09-25",1816200,{"date":1730,"open":869,"high":21,"low":880,"close":1329,"change":366,"percent_change":999,"volume":1731,"transactions":9,"vwap":1329},"2025-09-24",2037200,{"date":1733,"open":935,"high":1462,"low":920,"close":24,"change":1734,"percent_change":1142,"volume":1735,"transactions":9,"vwap":24},"2025-09-23",0.25,2503900,{"date":1737,"open":1329,"high":869,"low":935,"close":885,"change":455,"percent_change":1510,"volume":1738,"transactions":9,"vwap":885},"2025-09-22",1916900,{"date":1740,"open":1416,"high":1416,"low":927,"close":869,"change":266,"percent_change":875,"volume":1741,"transactions":9,"vwap":869},"2025-09-19",3923800,{"date":1743,"open":911,"high":1431,"low":1447,"close":1416,"change":1568,"percent_change":1724,"volume":1744,"transactions":9,"vwap":1416},"2025-09-18",1769400,{"date":1746,"open":1341,"high":1384,"low":1435,"close":830,"change":600,"percent_change":1747,"volume":1748,"transactions":9,"vwap":830},"2025-09-17",-0.9,1913000,{"date":1750,"open":831,"high":1411,"low":20,"close":1346,"change":1336,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1346},"2025-09-16",-1.67,2235700,{"date":1754,"open":934,"high":203,"low":1358,"close":203,"change":407,"percent_change":155,"volume":1755,"transactions":9,"vwap":203},"2025-09-15",1567100,{"date":1757,"open":1384,"high":1758,"low":1357,"close":941,"change":435,"percent_change":162,"volume":1759,"transactions":9,"vwap":941},"2025-09-12",19.17,1519500,{"date":1761,"open":215,"high":1485,"low":821,"close":1485,"change":1068,"percent_change":1564,"volume":1762,"transactions":9,"vwap":1485},"2025-09-11",1657500,{"date":1764,"open":205,"high":1378,"low":1462,"close":1765,"change":266,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-09-10",18.93,-0.79,3020700,{"date":1769,"open":1758,"high":1299,"low":1431,"close":810,"change":723,"percent_change":1770,"volume":1771,"transactions":9,"vwap":810},"2025-09-09",-0.57,1510400,{"date":1773,"open":1416,"high":1378,"low":20,"close":203,"change":1568,"percent_change":549,"volume":1774,"transactions":9,"vwap":203},"2025-09-08",2428800,{"date":1776,"open":1286,"high":193,"low":1340,"close":940,"change":71,"percent_change":765,"volume":1777,"transactions":9,"vwap":940},"2025-09-05",1969900,{"date":1779,"open":941,"high":1299,"low":820,"close":810,"change":275,"percent_change":609,"volume":1762,"transactions":9,"vwap":810},"2025-09-04",{"date":1781,"open":1411,"high":804,"low":897,"close":22,"change":765,"percent_change":1782,"volume":1783,"transactions":9,"vwap":22},"2025-09-03",-1.35,1923600,{"date":1785,"open":1358,"high":1378,"low":204,"close":1373,"change":849,"percent_change":1394,"volume":1786,"transactions":9,"vwap":1373},"2025-09-02",2260500,{"date":1788,"open":822,"high":1297,"low":1350,"close":1364,"change":258,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1364},"2025-08-29",-1.04,2586800,{"date":1792,"open":1793,"high":274,"low":810,"close":822,"change":248,"percent_change":1794,"volume":1795,"transactions":9,"vwap":822},"2025-08-28",19.5,-1.53,2388200,{"date":1797,"open":1373,"high":764,"low":1140,"close":1154,"change":609,"percent_change":78,"volume":1798,"transactions":9,"vwap":1154},"2025-08-27",2239700,{"date":1800,"open":223,"high":745,"low":1411,"close":203,"change":247,"percent_change":376,"volume":1801,"transactions":9,"vwap":203},"2025-08-26",2596500,{"date":1803,"open":815,"high":1804,"low":1140,"close":1392,"change":248,"percent_change":1794,"volume":1805,"transactions":9,"vwap":1392},"2025-08-25",19.7,2026300,{"date":1807,"open":750,"high":1808,"low":737,"close":1388,"change":1021,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1388},"2025-08-22",19.97,-0.36,3551600,{"date":1812,"open":829,"high":1169,"low":829,"close":764,"change":1568,"percent_change":1813,"volume":1814,"transactions":9,"vwap":764},"2025-08-21",0.82,1952600,{"date":1816,"open":941,"high":799,"low":1358,"close":1134,"change":444,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1134},"2025-08-20",2.91,2858800,{"date":1820,"open":828,"high":941,"low":1342,"close":820,"change":1821,"percent_change":682,"volume":1822,"transactions":9,"vwap":820},"2025-08-19",0.28,2279200,{"date":1824,"open":1298,"high":1323,"low":920,"close":839,"change":548,"percent_change":1208,"volume":1825,"transactions":9,"vwap":839},"2025-08-18",2003100,{"date":1827,"open":1828,"high":1440,"low":854,"close":913,"change":972,"percent_change":206,"volume":1829,"transactions":9,"vwap":913},"2025-08-15",18.18,2862900,{"date":1831,"open":861,"high":927,"low":846,"close":920,"change":435,"percent_change":465,"volume":1832,"transactions":9,"vwap":920},"2025-08-14",3479800,{"date":1834,"open":1329,"high":1435,"low":1317,"close":861,"change":366,"percent_change":1710,"volume":1835,"transactions":9,"vwap":861},"2025-08-13",4544400,{"date":1837,"open":927,"high":830,"low":1531,"close":839,"change":513,"percent_change":71,"volume":1838,"transactions":9,"vwap":839},"2025-08-12",1783900,{"date":1840,"open":1323,"high":1462,"low":911,"close":1329,"change":435,"percent_change":465,"volume":1841,"transactions":9,"vwap":1329},"2025-08-11",2188100,{"date":1843,"open":839,"high":1352,"low":870,"close":828,"change":387,"percent_change":522,"volume":1844,"transactions":9,"vwap":828},"2025-08-08",2600000,{"date":1846,"open":1324,"high":1462,"low":1306,"close":1435,"change":1116,"percent_change":1125,"volume":1847,"transactions":9,"vwap":1435},"2025-08-07",3161600,{"date":1849,"open":1330,"high":1440,"low":856,"close":1324,"change":692,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1324},"2025-08-06",1.27,2986100,{"date":1853,"open":204,"high":204,"low":1640,"close":1828,"change":354,"percent_change":64,"volume":1854,"transactions":9,"vwap":1828},"2025-08-05",3630800,{"date":1856,"open":848,"high":1342,"low":1317,"close":1324,"change":172,"percent_change":312,"volume":1857,"transactions":9,"vwap":1324},"2025-08-04",3057100,{"date":1859,"open":1542,"high":1447,"low":1597,"close":1860,"change":207,"percent_change":1622,"volume":1861,"transactions":9,"vwap":1860},"2025-08-01",18.29,3081300,{"date":1863,"open":1580,"high":905,"low":1657,"close":1639,"change":424,"percent_change":497,"volume":1864,"transactions":9,"vwap":1639},"2025-07-31",2612100,{"date":1866,"open":1317,"high":846,"low":855,"close":1867,"change":258,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-07-30",17.96,-1.1,2561700,{"date":1871,"open":1640,"high":1872,"low":1873,"close":905,"change":1072,"percent_change":180,"volume":1874,"transactions":9,"vwap":905},"2025-07-29",18.22,18,2405200,{"date":1876,"open":905,"high":1860,"low":1592,"close":1587,"change":1700,"percent_change":1701,"volume":1877,"transactions":9,"vwap":1587},"2025-07-28",2372600,{"date":1879,"open":1324,"high":1440,"low":896,"close":1872,"change":266,"percent_change":571,"volume":1880,"transactions":9,"vwap":1872},"2025-07-25",1833500,{"date":1882,"open":1324,"high":911,"low":1531,"close":919,"change":71,"percent_change":702,"volume":1883,"transactions":9,"vwap":919},"2025-07-24",1342700,{"date":1885,"open":1631,"high":1322,"low":1316,"close":1307,"change":1072,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1307},"2025-07-23",0.99,2194300,{"date":1889,"open":1828,"high":1542,"low":854,"close":1691,"change":172,"percent_change":312,"volume":1890,"transactions":9,"vwap":1691},"2025-07-22",1604700,{"date":1892,"open":1893,"high":848,"low":928,"close":856,"change":206,"percent_change":1821,"volume":1894,"transactions":9,"vwap":856},"2025-07-21",18.07,2425900,{"date":1896,"open":896,"high":1311,"low":1693,"close":1893,"change":513,"percent_change":247,"volume":1897,"transactions":9,"vwap":1893},"2025-07-18",2222400,{"date":1899,"open":896,"high":848,"low":1873,"close":1591,"change":343,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1591},"2025-07-17",-0.99,2122200,{"date":1903,"open":1322,"high":911,"low":1581,"close":1317,"change":266,"percent_change":601,"volume":1904,"transactions":9,"vwap":1317},"2025-07-16",2533200,{"date":1906,"open":1435,"high":21,"low":1306,"close":1324,"change":961,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1324},"2025-07-15",-1.87,2078500,{"date":1910,"open":920,"high":215,"low":1307,"close":1323,"change":333,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1323},"2025-07-14",1.63,2574800,{"date":1914,"open":860,"high":1342,"low":896,"close":913,"change":1312,"percent_change":1042,"volume":1915,"transactions":9,"vwap":913},"2025-07-11",3639200,{"date":1917,"open":1335,"high":870,"low":896,"close":919,"change":663,"percent_change":634,"volume":1918,"transactions":9,"vwap":919},"2025-07-10",3388600,{"date":1920,"open":1440,"high":911,"low":1531,"close":1298,"change":25,"percent_change":1105,"volume":1921,"transactions":9,"vwap":1298},"2025-07-09",2187200,{"date":1923,"open":1322,"high":1298,"low":848,"close":903,"change":293,"percent_change":1174,"volume":1924,"transactions":9,"vwap":903},"2025-07-08",2047500,{"date":1926,"open":1305,"high":830,"low":1307,"close":1331,"change":217,"percent_change":929,"volume":1927,"transactions":9,"vwap":1331},"2025-07-07",2163200,{"date":1929,"open":1298,"high":1525,"low":1324,"close":1305,"change":849,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1305},"2025-07-03",0.81,1028800,{"date":1933,"open":1579,"high":1342,"low":1698,"close":913,"change":1568,"percent_change":800,"volume":1934,"transactions":9,"vwap":913},"2025-07-02",2456100,{"date":1936,"open":913,"high":911,"low":1317,"close":1306,"change":503,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1306},"2025-07-01",-0.76,2221600,{"date":1940,"open":1630,"high":1440,"low":854,"close":1322,"change":1072,"percent_change":1886,"volume":1941,"transactions":9,"vwap":1322},"2025-06-30",3631900,{"date":1943,"open":1447,"high":23,"low":856,"close":1317,"change":455,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1317},"2025-06-27",-1.19,3246400,{"date":1947,"open":860,"high":23,"low":1317,"close":935,"change":522,"percent_change":824,"volume":1948,"transactions":9,"vwap":935},"2025-06-26",2300800,{"date":1950,"open":1324,"high":913,"low":1828,"close":848,"change":765,"percent_change":1951,"volume":1952,"transactions":9,"vwap":848},"2025-06-25",-1.4,1690000,{"date":1954,"open":1445,"high":830,"low":1412,"close":861,"change":247,"percent_change":1336,"volume":1955,"transactions":9,"vwap":861},"2025-06-24",1965200,{"date":1957,"open":860,"high":1305,"low":848,"close":1445,"change":425,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1445},"2025-06-23",1.86,2189200,{"date":1961,"open":1698,"high":919,"low":854,"close":1311,"change":177,"percent_change":1056,"volume":1962,"transactions":9,"vwap":1311},"2025-06-20",3345400,{"date":1964,"open":854,"high":919,"low":855,"close":1616,"change":407,"percent_change":1635,"volume":1965,"transactions":9,"vwap":1616},"2025-06-18",2903100,{"date":1967,"open":1867,"high":1317,"low":1968,"close":1698,"change":616,"percent_change":1117,"volume":1969,"transactions":9,"vwap":1698},"2025-06-17",17.83,2178500,{"date":1971,"open":1330,"high":885,"low":1673,"close":1699,"change":376,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1699},"2025-06-16",-1.7,3423800,{"date":1975,"open":1976,"high":1324,"low":847,"close":1579,"change":663,"percent_change":1626,"volume":1977,"transactions":9,"vwap":1579},"2025-06-13",18.23,3227200,{"date":1979,"open":848,"high":1342,"low":1698,"close":1542,"change":1312,"percent_change":1042,"volume":1980,"transactions":9,"vwap":1542},"2025-06-12",2717000,{"date":1982,"open":1693,"high":1335,"low":1873,"close":1311,"change":692,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1311},"2025-06-11",1.28,2356800,{"date":1986,"open":1968,"high":1893,"low":1657,"close":1597,"change":692,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1597},"2025-06-10",1.29,2688400,{"date":1990,"open":1678,"high":1678,"low":1991,"close":1673,"change":247,"percent_change":1022,"volume":1992,"transactions":9,"vwap":1673},"2025-06-09",17.56,3333400,{"date":1994,"open":1673,"high":1679,"low":1617,"close":1649,"change":275,"percent_change":1280,"volume":1995,"transactions":9,"vwap":1649},"2025-06-06",2039200,{"date":1997,"open":1998,"high":1592,"low":1999,"close":2000,"change":407,"percent_change":914,"volume":2001,"transactions":9,"vwap":2000},"2025-06-05",17.59,17.44,17.77,2927600,{"date":2003,"open":2004,"high":2000,"low":2005,"close":1609,"change":407,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1609},"2025-06-04",17.46,17.43,0.8,3767100,{"date":2009,"open":2010,"high":1656,"low":2011,"close":1663,"change":972,"percent_change":332,"volume":2012,"transactions":9,"vwap":1663},"2025-06-03",17.41,17.13,2395000,{"date":2014,"open":2015,"high":1654,"low":2016,"close":2017,"change":1463,"percent_change":1463,"volume":2018,"transactions":9,"vwap":2017},"2025-06-02",17.35,17.3,17.48,1572900,{"date":2020,"open":2021,"high":1991,"low":2022,"close":2017,"change":332,"percent_change":425,"volume":2023,"transactions":9,"vwap":2017},"2025-05-30",17.45,17.36,2221800,{"date":2025,"open":2022,"high":2026,"low":1598,"close":2027,"change":532,"percent_change":1104,"volume":2028,"transactions":9,"vwap":2027},"2025-05-29",17.51,17.42,2099900,{"date":2030,"open":921,"high":921,"low":1611,"close":2031,"change":258,"percent_change":1220,"volume":2032,"transactions":9,"vwap":2031},"2025-05-28",17.4,2180900,{"date":2034,"open":2035,"high":1609,"low":2036,"close":912,"change":1568,"percent_change":1208,"volume":2037,"transactions":9,"vwap":912},"2025-05-27",17.5,17.37,2792200,{"date":2039,"open":2040,"high":2026,"low":2040,"close":1999,"change":488,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1999},"2025-05-23",17.09,2.05,2710400,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2040,"change":150,"percent_change":1868,"volume":1841,"transactions":9,"vwap":2040},"2025-05-22",17.28,17.38,17.08,{"date":2049,"open":847,"high":1640,"low":2050,"close":2045,"change":1766,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2045},"2025-05-21",17.18,-4.37,3686700,{"date":2054,"open":854,"high":1630,"low":1597,"close":1893,"change":177,"percent_change":600,"volume":2055,"transactions":9,"vwap":1893},"2025-05-20",2581700,{"date":2057,"open":855,"high":856,"low":2058,"close":854,"change":692,"percent_change":1987,"volume":2059,"transactions":9,"vwap":854},"2025-05-19",17.71,2785900,{"date":2061,"open":2026,"high":1678,"low":2004,"close":1683,"change":1104,"percent_change":591,"volume":2062,"transactions":9,"vwap":1683},"2025-05-16",2663400,{"date":2064,"open":910,"high":2065,"low":1656,"close":2066,"change":207,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-05-15",17.78,17.76,1.49,3144100,{"date":2070,"open":922,"high":1692,"low":1604,"close":2035,"change":732,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2035},"2025-05-14",-1.41,2650700,{"date":2074,"open":1699,"high":845,"low":910,"close":1610,"change":266,"percent_change":942,"volume":2075,"transactions":9,"vwap":1610},"2025-05-13",2794800,{"date":2077,"open":1579,"high":1976,"low":2078,"close":1699,"change":1359,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1699},"2025-05-12",17.64,-1.59,3476400,{"date":2082,"open":1592,"high":1860,"low":1649,"close":1631,"change":121,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1631},"2025-05-09",1.73,3155500,{"date":2086,"open":854,"high":1311,"low":1580,"close":1678,"change":150,"percent_change":1353,"volume":2087,"transactions":9,"vwap":1678},"2025-05-08",2502200,{"date":2089,"open":1699,"high":846,"low":1673,"close":1893,"change":1072,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1893},"2025-05-07",1.01,3039200,{"date":2093,"open":1603,"high":2094,"low":1603,"close":1592,"change":1694,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1592},"2025-05-06",17.95,3.53,3173200,{"date":2098,"open":2099,"high":2031,"low":183,"close":2045,"change":503,"percent_change":875,"volume":2100,"transactions":9,"vwap":2045},"2025-05-05",17.33,3787400,{"date":2102,"open":912,"high":910,"low":2015,"close":2027,"change":258,"percent_change":1220,"volume":2103,"transactions":9,"vwap":2027},"2025-05-02",1990500,{"date":2105,"open":1657,"high":1649,"low":2106,"close":2107,"change":354,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-05-01",17.55,17.62,-1.29,1878500,{"date":2111,"open":2112,"high":862,"low":1604,"close":1649,"change":425,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1649},"2025-04-30",17.58,1.94,1907100,{"date":2116,"open":1604,"high":922,"low":2010,"close":2026,"change":972,"percent_change":332,"volume":2117,"transactions":9,"vwap":2026},"2025-04-29",2270900,{"date":187,"open":1604,"high":2106,"low":1596,"close":2035,"change":406,"percent_change":548,"volume":2119,"transactions":9,"vwap":2035},1844000]