[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AI":3,"homepage-market-summary":30,"stock-historical-AI":171},{"ticker":4,"date":5,"profile":6,"quote":14},"AI","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"C3.ai, Inc.","NYSE",null,"SERVICES-PREPACKAGED SOFTWARE","C3.ai Inc is an enterprise artificial intelligence company. The company provides software-as-a-service applications that enable customers to rapidly develop, deploy, and operate large-scale Enterprise AI applications across any infrastructure. It provides solutions under three divisions, namely, The C3 AI Platform, which is an end-to-end application development and runtime environment for designing, developing, and deploying AI applications; C3 AI Applications, which is a portfolio of pre-built, extensible, industry-specific, and application-specific Enterprise AI applications; and C3 Generative AI, which combines the utility of large language models. Geographically, the company derives revenue from North America, Europe, the Middle East and Africa, Asia Pacific, and the Rest of the World.","764","Redwood City, CA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},11.11,10.98,11.275,10.645,10.99,0.12,1.09,5837076.342255,51451,11.0243,183.89999,7.675,7220785.61811011,1.9,1459,{"status":31,"indices":32,"watchlist":74,"sectors":96,"benchmarks":151},"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",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,81,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":21,"is_up":39,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":39},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":39},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":39},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},30.24,6605023,2410833216.82265,-42.17,"2025-04-21",[182,183,193,204,214,225,236,247,255,266,276,287,296,304,314,322,332,341,348,358,368,375,383,393,401,410,420,431,440,449,457,467,478,486,496,506,514,523,530,538,549,560,570,581,590,599,607,616,626,636,645,656,666,675,682,690,696,702,709,715,723,731,740,746,754,761,766,772,779,786,795,801,806,810,817,824,831,837,844,848,854,860,866,873,879,886,893,901,906,911,918,924,930,937,942,949,955,962,969,975,982,986,991,995,1002,1008,1013,1017,1022,1028,1031,1037,1044,1050,1056,1065,1072,1077,1084,1089,1096,1102,1106,1113,1120,1124,1129,1133,1140,1146,1152,1159,1165,1171,1177,1181,1186,1191,1197,1202,1206,1210,1215,1221,1226,1230,1234,1238,1242,1248,1256,1262,1267,1272,1277,1283,1288,1293,1298,1303,1307,1314,1323,1330,1336,1342,1346,1352,1358,1365,1374,1382,1389,1397,1405,1414,1421,1429,1436,1444,1452,1459,1467,1475,1483,1490,1496,1502,1511,1517,1523,1529,1533,1540,1546,1553,1559,1567,1574,1582,1590,1598,1605,1613,1620,1627,1635,1641,1650,1658,1663,1669,1674,1681,1687,1695,1702,1708,1714,1723,1728,1736,1743,1752,1760,1767,1776,1783,1792,1800,1807,1815,1822,1830,1837,1844,1851,1859,1866,1874,1881,1889,1896,1903,1911,1919,1927,1933,1941,1949,1957,1966,1972,1978,1985,1991,1997,2003,2010,2018,2025,2031,2037,2040,2048,2055,2062,2067,2073,2079,2086,2092,2099,2105,2111,2117,2124,2128,2134,2141,2145,2153,2158,2164,2170,2176,2182,2190,2198,2205,2213,2220,2228,2237,2246,2254,2261,2269,2277,2284,2292,2299,2306,2313,2320,2329,2336,2343,2349,2356,2365,2373,2381,2388,2396,2404,2411,2417,2423,2431,2439,2447,2454,2461,2467,2473,2481,2486,2494,2500,2508,2514,2522,2529,2536,2544,2552,2559,2566,2575,2584,2591,2599,2608,2615,2621,2627,2633,2638,2645,2653,2659,2667,2675,2682,2689,2696,2701,2707,2713,2720,2727,2734,2741,2748],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",10.45,11.06,10.42,0.65,6.29,5330561.586272,43242,10.9108,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",10.38,10.74,10.235,10.34,-0.07,-0.67,3590014.7182,32542,10.406,{"date":205,"open":185,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",10.539,10.2,10.41,-0.24,-2.25,3421128.663219,27744,10.3739,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",10.7,10.815,10.32,10.65,-0.11,-1.02,4279671.770299,37786,10.5838,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",10.83,10.9635,10.6,10.76,-0.1,-0.92,2812522.301452,26763,10.7299,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",10.85,11.0167,10.64,10.86,0.01,0.09,3094365.096589,33446,10.8814,{"date":248,"open":249,"high":250,"low":251,"close":238,"change":242,"percent_change":243,"volume":252,"transactions":253,"vwap":254},"2026-09-22",11.04,11.12,10.75,4032638.626938,32009,10.8542,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",10.68,10.97,10.49,10.84,0.36,3.44,4236939.602367,40458,10.8308,{"date":267,"open":238,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",11.08,10.435,10.48,-0.3,-2.78,9750211.459701,44407,10.6212,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",10.63,10.9,10.5,10.78,0.22,2.08,2936674.303133,33932,10.7551,{"date":288,"open":251,"high":251,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",10.345,10.56,-0.23,-2.13,4479226.135729,40436,10.5362,{"date":297,"open":258,"high":250,"low":196,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",10.79,-0.38,-3.4,4393437.462316,38477,10.8998,{"date":305,"open":306,"high":307,"low":306,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",10.52,11.375,11.17,0.63,5.98,5649701.162699,50935,11.1121,{"date":315,"open":306,"high":217,"low":187,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",10.54,0.07,0.67,5132587.489515,35168,10.5508,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":243,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",10.3,10.565,10.225,10.47,0.87,4046022.426655,29519,10.4356,{"date":333,"open":334,"high":290,"low":335,"close":195,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",10.51,10.24,-0.13,-1.24,4825757.139607,29716,10.3745,{"date":342,"open":207,"high":290,"low":343,"close":334,"change":72,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-08",10.06,0.48,4833698.505752,41508,10.4031,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-04",10.91,10.385,10.46,-0.44,-4.04,6968674.324286,61358,10.577,{"date":359,"open":360,"high":361,"low":362,"close":279,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-03",10.745,11.085,10.28,0.38,3.61,11978575.174843,90024,10.7675,{"date":369,"open":324,"high":217,"low":370,"close":306,"change":156,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-02",10.255,1.74,7584722.193217,60051,10.5564,{"date":376,"open":327,"high":290,"low":377,"close":198,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-01",10.17,-0.48,-4.44,4783879.53123,40962,10.3288,{"date":384,"open":385,"high":386,"low":185,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-31",10.55,10.915,10.82,0.29,2.75,6438031.319355,46778,10.7411,{"date":394,"open":362,"high":395,"low":362,"close":59,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-28",10.8,0.2,1.94,6508569.642142,57101,10.5084,{"date":402,"open":403,"high":327,"low":404,"close":405,"change":309,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-27",9.93,9.925,10.33,6.49,5144046.995648,40841,10.2811,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":232,"volume":417,"transactions":418,"vwap":419},"2026-08-26",9.6,9.82,9.48,9.7,-0.09,3821791.210732,36503,9.6425,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-25",10.03,10.065,9.66,9.79,-0.32,-3.17,4049752.383382,35053,9.8337,{"date":432,"open":207,"high":198,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-24",10.0201,10.11,-0.19,-1.84,2535156.701524,27295,10.1673,{"date":441,"open":442,"high":443,"low":444,"close":324,"change":445,"percent_change":231,"volume":446,"transactions":447,"vwap":448},"2026-08-21",10.43,10.67,10.215,-0.01,6734165.96348,52541,10.3761,{"date":450,"open":324,"high":451,"low":452,"close":453,"change":199,"percent_change":200,"volume":454,"transactions":455,"vwap":456},"2026-08-20",10.4,10.035,10.31,4000340.409565,38144,10.259,{"date":458,"open":459,"high":460,"low":461,"close":195,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-19",9.94,10.415,9.74,0.51,5.17,4278537.134392,38524,10.2037,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-18",9.67,9.89,9.585,9.87,0.17,1.75,4109325.381236,30735,9.7987,{"date":479,"open":461,"high":480,"low":481,"close":415,"change":291,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-17",9.88,9.5105,-2.32,3336362.570089,32742,9.6601,{"date":487,"open":488,"high":489,"low":490,"close":403,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-14",10.21,10.2849,9.725,-0.25,-2.46,4391740.614922,41732,9.9324,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":130,"volume":503,"transactions":504,"vwap":505},"2026-08-13",10.115,10.23,9.615,10.18,0.1,5074321.767061,42935,9.9668,{"date":507,"open":280,"high":290,"low":343,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-12",10.08,-0.55,-5.17,3542031.080346,32197,10.1962,{"date":515,"open":516,"high":517,"low":362,"close":278,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-11",10.44,10.73,0.23,2.21,6069206.586258,46141,10.5384,{"date":524,"open":525,"high":269,"low":343,"close":451,"change":156,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-10",10.13,1.76,2839621.441391,30357,10.3327,{"date":531,"open":422,"high":269,"low":532,"close":533,"change":261,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-07",9.99,10.22,3.65,3808083.510704,40061,10.2334,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-06",9.75,9.95,9.62,9.86,-0.05,-0.5,2759627.898434,36344,9.8205,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-05",10.025,10.15,9.81,9.91,-0.14,-1.39,2974785.89399,31087,9.9152,{"date":561,"open":562,"high":434,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-04",9.69,9.645,10.05,0.32,3.29,4130048.34008,42229,9.9527,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-03",9.33,9.835,9.18,9.73,0.55,5.99,6020024.237645,52869,9.6204,{"date":582,"open":583,"high":584,"low":585,"close":574,"change":105,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-31",9.08,9.49,9.05,1.21,8650436.15034,48913,9.1934,{"date":591,"open":592,"high":583,"low":593,"close":594,"change":282,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-30",8.75,8.61,9.07,2.49,3480380.515488,33533,8.9219,{"date":600,"open":601,"high":602,"low":592,"close":603,"change":544,"percent_change":139,"volume":604,"transactions":605,"vwap":606},"2026-07-29",8.9,9.076687,8.85,3634024.657123,33632,8.8952,{"date":608,"open":592,"high":609,"low":610,"close":601,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-28",9.235,8.645,0.08,0.91,6771881.525025,49983,8.9299,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":318,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-27",8.38,8.96,8.3,8.82,8.22,7818866.075604,53697,8.7626,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-24",8.25,8.36,8.08,8.15,0,3302033.078788,29648,8.2116,{"date":637,"open":638,"high":638,"low":639,"close":631,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-23",8.182,7.91,-0.04,-0.49,5018279.971418,40029,8.0532,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-22",8.58,8.6226,8.0001,8.19,-0.4,-4.66,6205640.840205,43107,8.2082,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":291,"volume":663,"transactions":664,"vwap":665},"2026-07-21",8.505,8.88,8.47,8.59,-0.02,5164550.977693,35818,8.6518,{"date":667,"open":668,"high":669,"low":660,"close":593,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-20",8.735,8.825,-0.21,-2.38,5561865.932316,37605,8.6201,{"date":676,"open":677,"high":678,"low":679,"close":621,"change":416,"percent_change":680,"volume":681,"transactions":9,"vwap":621},"2026-07-17",8.765,9.16,8.67,-1.01,5973300,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":291,"percent_change":688,"volume":689,"transactions":9,"vwap":687},"2026-07-16",9.14,9.22,8.79,8.91,-2.52,4006700,{"date":691,"open":692,"high":693,"low":694,"close":684,"change":445,"percent_change":220,"volume":695,"transactions":9,"vwap":684},"2026-07-15",9.28,9.63,9.13,5719000,{"date":697,"open":619,"high":698,"low":699,"close":700,"change":445,"percent_change":220,"volume":701,"transactions":9,"vwap":700},"2026-07-14",9.23,8.77,9.15,5776700,{"date":703,"open":704,"high":705,"low":603,"close":678,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":678},"2026-07-13",8.95,9.266,0.21,2.35,4664000,{"date":710,"open":711,"high":692,"low":712,"close":704,"change":713,"percent_change":200,"volume":714,"transactions":9,"vwap":704},"2026-07-10",9.21,8.84,-0.06,5609800,{"date":716,"open":717,"high":718,"low":719,"close":718,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":718},"2026-07-09",8.8,9.01,8.64,0.15,1.69,3487000,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":199,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-07-08",8.76,8.985,8.698,8.86,-0.78,4339500,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-07",9.36,9.5,8.89,8.93,-0.35,-3.77,5211900,{"date":741,"open":742,"high":743,"low":717,"close":692,"change":282,"percent_change":744,"volume":745,"transactions":9,"vwap":692},"2026-07-06",8.937,9.55,2.43,5060000,{"date":747,"open":748,"high":749,"low":718,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-02",9.463,9.58,9.06,-0.37,-3.92,5210600,{"date":755,"open":756,"high":424,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-01",9.215,9.43,0.34,3.74,5309600,{"date":762,"open":669,"high":685,"low":763,"close":764,"change":282,"percent_change":79,"volume":765,"transactions":9,"vwap":764},"2026-06-30",8.65,9.09,4731600,{"date":767,"open":750,"high":768,"low":679,"close":769,"change":115,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-06-29",9.2,8.87,-0.34,4745700,{"date":773,"open":774,"high":775,"low":776,"close":601,"change":720,"percent_change":777,"volume":778,"transactions":9,"vwap":601},"2026-06-26",8.695,9.055,8.5,1.71,10569300,{"date":780,"open":768,"high":781,"low":782,"close":592,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":592},"2026-06-25",9.311,8.57,-0.57,-6.12,7523300,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-24",9.72,9.8,9.29,9.32,-0.36,-3.72,5178800,{"date":796,"open":797,"high":798,"low":412,"close":799,"change":662,"percent_change":670,"volume":800,"transactions":9,"vwap":799},"2026-06-23",9.61,9.959,9.68,5395000,{"date":802,"open":501,"high":325,"low":469,"close":415,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":415},"2026-06-22",-0.6,-5.83,6864800,{"date":807,"open":218,"high":187,"low":808,"close":324,"change":242,"percent_change":502,"volume":809,"transactions":9,"vwap":324},"2026-06-18",9.98,6714900,{"date":811,"open":230,"high":812,"low":197,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-17",11.03,10.29,-0.64,-5.86,7325900,{"date":818,"open":279,"high":819,"low":820,"close":821,"change":231,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-16",11.2,10.632,10.93,-0.91,6902400,{"date":825,"open":826,"high":827,"low":227,"close":812,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":812},"2026-06-15",11.038,11.36,0.13,1.19,7008100,{"date":832,"open":833,"high":834,"low":18,"close":279,"change":751,"percent_change":835,"volume":836,"transactions":9,"vwap":279},"2026-06-12",11.05,11.165,-3.28,7078800,{"date":838,"open":298,"high":839,"low":195,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-11",11.32,11.27,0.47,4.35,7114700,{"date":845,"open":257,"high":846,"low":208,"close":395,"change":242,"percent_change":243,"volume":847,"transactions":9,"vwap":395},"2026-06-10",11.29,7460800,{"date":849,"open":280,"high":850,"low":851,"close":298,"change":38,"percent_change":852,"volume":853,"transactions":9,"vwap":298},"2026-06-09",11.09,10.095,1.79,8217000,{"date":855,"open":442,"high":856,"low":857,"close":229,"change":473,"percent_change":858,"volume":859,"transactions":9,"vwap":229},"2026-06-08",10.95,10.055,1.63,6278100,{"date":861,"open":270,"high":316,"low":862,"close":442,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":442},"2026-06-05",9.92,-0.15,-1.42,10299000,{"date":867,"open":868,"high":840,"low":869,"close":870,"change":336,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-04",11.22,10.07,10.58,-1.21,18204000,{"date":874,"open":812,"high":249,"low":453,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-03",10.71,-0.47,-4.2,19125100,{"date":880,"open":827,"high":881,"low":882,"close":883,"change":783,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-02",11.54,11.01,11.18,-4.85,10175400,{"date":887,"open":279,"high":888,"low":279,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-01",11.82,11.75,0.98,9.1,11524600,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":576,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-05-29",10.455,11.125,10.26,10.77,5.38,11015900,{"date":902,"open":469,"high":405,"low":903,"close":533,"change":309,"percent_change":904,"volume":905,"transactions":9,"vwap":533},"2026-05-28",9.53,6.57,6585900,{"date":907,"open":414,"high":424,"low":908,"close":909,"change":632,"percent_change":632,"volume":910,"transactions":9,"vwap":909},"2026-05-27",9.439,9.59,4393500,{"date":912,"open":913,"high":914,"low":574,"close":909,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":909},"2026-05-26",9.265,9.83,0.3,3.23,7022000,{"date":919,"open":920,"high":789,"low":921,"close":790,"change":640,"percent_change":922,"volume":923,"transactions":9,"vwap":790},"2026-05-22",9.37,9.19,-0.43,4498600,{"date":925,"open":678,"high":926,"low":927,"close":572,"change":72,"percent_change":928,"volume":929,"transactions":9,"vwap":572},"2026-05-21",9.35,9.053,0.54,3762900,{"date":931,"open":592,"high":932,"low":933,"close":692,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":692},"2026-05-20",9.305,8.569,0.45,5.1,5001800,{"date":938,"open":592,"high":939,"low":719,"close":940,"change":611,"percent_change":612,"volume":941,"transactions":9,"vwap":940},"2026-05-19",8.97,8.83,3888500,{"date":943,"open":944,"high":945,"low":946,"close":592,"change":502,"percent_change":947,"volume":948,"transactions":9,"vwap":592},"2026-05-18",8.6,8.835,8.32,1.16,4663000,{"date":950,"open":704,"high":951,"low":952,"close":763,"change":299,"percent_change":953,"volume":954,"transactions":9,"vwap":763},"2026-05-15",8.965,8.62,-4.21,5240900,{"date":956,"open":957,"high":921,"low":958,"close":959,"change":363,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-14",8.74,8.661,9.03,4.39,5218600,{"date":963,"open":964,"high":965,"low":966,"close":763,"change":555,"percent_change":967,"volume":968,"transactions":9,"vwap":763},"2026-05-13",8.7,8.845,8.51,-1.59,4254000,{"date":970,"open":584,"high":971,"low":957,"close":686,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":686},"2026-05-12",9.498,-0.69,-7.28,6539200,{"date":976,"open":461,"high":977,"low":978,"close":414,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":414},"2026-05-11",9.85,9.44,-0.39,-3.95,4574000,{"date":983,"open":978,"high":480,"low":768,"close":472,"change":388,"percent_change":984,"volume":985,"transactions":9,"vwap":472},"2026-05-08",3.03,4339100,{"date":987,"open":988,"high":789,"low":989,"close":749,"change":662,"percent_change":670,"volume":990,"transactions":9,"vwap":749},"2026-05-07",9.71,9.469,3573100,{"date":992,"open":791,"high":424,"low":921,"close":412,"change":38,"percent_change":993,"volume":994,"transactions":9,"vwap":412},"2026-05-06",2.02,3989300,{"date":996,"open":997,"high":998,"low":585,"close":999,"change":38,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-05",9.26,9.45,9.41,2.06,4382200,{"date":1003,"open":711,"high":734,"low":1004,"close":685,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":685},"2026-05-04",9.195,0.06,0.66,3482100,{"date":1009,"open":585,"high":1010,"low":728,"close":678,"change":1011,"percent_change":759,"volume":1012,"transactions":9,"vwap":678},"2026-05-01",9.335,0.33,5295800,{"date":1014,"open":1015,"high":736,"low":944,"close":940,"change":115,"percent_change":770,"volume":1016,"transactions":9,"vwap":940},"2026-04-30",8.78,3863600,{"date":1018,"open":1019,"high":1019,"low":944,"close":728,"change":220,"percent_change":1020,"volume":1021,"transactions":9,"vwap":728},"2026-04-29",8.98,-1.23,3078500,{"date":1023,"open":1024,"high":1025,"low":1024,"close":939,"change":156,"percent_change":1026,"volume":1027,"transactions":9,"vwap":939},"2026-04-28",8.71,9.125,2.05,3582200,{"date":1029,"open":763,"high":687,"low":647,"close":686,"change":720,"percent_change":371,"volume":1030,"transactions":9,"vwap":686},"2026-04-27",3777400,{"date":1032,"open":1033,"high":725,"low":1034,"close":719,"change":502,"percent_change":1035,"volume":1036,"transactions":9,"vwap":719},"2026-04-24",8.66,8.492,1.17,4167100,{"date":1038,"open":685,"high":685,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-23",8.45,8.54,-0.85,-9.05,7079900,{"date":1045,"open":791,"high":1046,"low":1004,"close":1047,"change":38,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-04-22",9.444,9.39,2.07,3095400,{"date":1051,"open":734,"high":988,"low":1052,"close":768,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":768},"2026-04-21",9.111,-0.18,-1.92,4625600,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-20",9.155,9.42,9.02,9.38,0.14,1.52,2737900,{"date":1066,"open":693,"high":490,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-17",9.17,9.24,-0.08,-0.86,5578000,{"date":1073,"open":1074,"high":459,"low":951,"close":791,"change":94,"percent_change":1075,"volume":1076,"transactions":9,"vwap":791},"2026-04-16",9.65,-2.1,7170700,{"date":1078,"open":1040,"high":1079,"low":1040,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-15",9.575,9.52,1.12,13.33,7948500,{"date":1085,"open":661,"high":592,"low":629,"close":1086,"change":199,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-14",8.4,-0.83,4775000,{"date":1090,"open":1091,"high":1092,"low":1093,"close":660,"change":38,"percent_change":1094,"volume":1095,"transactions":9,"vwap":660},"2026-04-13",8.21,8.525,7.9,2.29,4810600,{"date":1097,"open":593,"high":1098,"low":622,"close":1099,"change":271,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-04-10",8.69,8.28,-3.5,4352200,{"date":1103,"open":1024,"high":1015,"low":629,"close":647,"change":94,"percent_change":1104,"volume":1105,"transactions":9,"vwap":647},"2026-04-09",-2.28,3755000,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1015,"change":72,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1015},"2026-04-08",9.12,9.31,8.745,0.57,5950600,{"date":1114,"open":1115,"high":686,"low":1116,"close":1117,"change":640,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-07",8.63,8.46,8.73,-0.46,2683300,{"date":1121,"open":763,"high":940,"low":944,"close":699,"change":828,"percent_change":1122,"volume":1123,"transactions":9,"vwap":699},"2026-04-06",1.5,3360200,{"date":1125,"open":1126,"high":725,"low":628,"close":719,"change":473,"percent_change":1127,"volume":1128,"transactions":9,"vwap":719},"2026-04-02",8.33,2.01,3742100,{"date":1130,"open":944,"high":677,"low":1039,"close":660,"change":72,"percent_change":1131,"volume":1132,"transactions":9,"vwap":660},"2026-04-01",0.59,3543200,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1137,"change":309,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-03-31",7.96,8.44,8.42,8.09,5404300,{"date":1141,"open":1142,"high":1143,"low":26,"close":1142,"change":165,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-03-30",7.79,7.88,0.39,6403700,{"date":1147,"open":631,"high":631,"low":1148,"close":1149,"change":509,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-03-27",7.7,7.76,-6.62,6506900,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":165,"percent_change":261,"volume":1158,"transactions":9,"vwap":1157},"2026-03-26",8.17,8.48,8.148,8.31,4090900,{"date":1160,"open":966,"high":1161,"low":1162,"close":1099,"change":445,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1099},"2026-03-25",8.655,8.1,-0.12,4734400,{"date":1166,"open":944,"high":1033,"low":1167,"close":1168,"change":922,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-03-24",8.275,8.29,-4.93,4299600,{"date":1172,"open":1086,"high":601,"low":1086,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-23",8.72,0.25,2.95,4930900,{"date":1178,"open":647,"high":952,"low":1168,"close":660,"change":94,"percent_change":1179,"volume":1180,"transactions":9,"vwap":660},"2026-03-20",-2.31,7029200,{"date":1182,"open":1039,"high":1117,"low":1183,"close":679,"change":1005,"percent_change":1184,"volume":1185,"transactions":9,"vwap":679},"2026-03-19",8.41,0.7,3652700,{"date":1187,"open":763,"high":945,"low":1188,"close":593,"change":94,"percent_change":1189,"volume":1190,"transactions":9,"vwap":593},"2026-03-18",8.55,-2.27,4058600,{"date":1192,"open":1193,"high":1194,"low":1033,"close":1195,"change":242,"percent_change":105,"volume":1196,"transactions":9,"vwap":1195},"2026-03-17",8.785,8.975,8.81,4191000,{"date":1198,"open":1199,"high":959,"low":1200,"close":717,"change":220,"percent_change":1020,"volume":1201,"transactions":9,"vwap":717},"2026-03-16",9,8.775,4575000,{"date":1203,"open":736,"high":1204,"low":1173,"close":687,"change":53,"percent_change":934,"volume":1205,"transactions":9,"vwap":687},"2026-03-13",9.04,6191500,{"date":1207,"open":678,"high":1208,"low":1015,"close":769,"change":979,"percent_change":953,"volume":1209,"transactions":9,"vwap":769},"2026-03-12",9.3,4133900,{"date":1211,"open":1212,"high":1059,"low":718,"close":997,"change":915,"percent_change":1213,"volume":1214,"transactions":9,"vwap":997},"2026-03-11",9.095,3.35,5773100,{"date":1216,"open":997,"high":1217,"low":940,"close":619,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":619},"2026-03-10",9.34,-0.31,-3.34,4437300,{"date":1222,"open":1199,"high":932,"low":1223,"close":1224,"change":611,"percent_change":328,"volume":1225,"transactions":9,"vwap":1224},"2026-03-09",8.831,9.27,4378700,{"date":1227,"open":1228,"high":791,"low":585,"close":921,"change":94,"percent_change":292,"volume":1229,"transactions":9,"vwap":921},"2026-03-06",9.185,4756700,{"date":1231,"open":921,"high":749,"low":891,"close":1047,"change":502,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1047},"2026-03-05",1.08,6545500,{"date":1235,"open":574,"high":414,"low":684,"close":790,"change":38,"percent_change":1236,"volume":1237,"transactions":9,"vwap":790},"2026-03-04",2.09,6530500,{"date":1239,"open":1086,"high":692,"low":620,"close":891,"change":934,"percent_change":1240,"volume":1241,"transactions":9,"vwap":891},"2026-03-03",5.2,9667400,{"date":1243,"open":1244,"high":1245,"low":1246,"close":763,"change":1184,"percent_change":1195,"volume":1247,"transactions":9,"vwap":763},"2026-03-02",7.8,8.675,7.725,12259500,{"date":1249,"open":1091,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-02-27",8.397,7.85,7.95,-0.45,-5.36,12417600,{"date":1257,"open":1142,"high":1024,"low":1258,"close":1086,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1086},"2026-02-26",7.73,-1.91,-18.53,30936500,{"date":1263,"open":488,"high":59,"low":1264,"close":453,"change":38,"percent_change":1265,"volume":1266,"transactions":9,"vwap":453},"2026-02-25",10,1.88,10067400,{"date":1268,"open":799,"high":501,"low":743,"close":1269,"change":1011,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-02-24",10.12,3.37,5547900,{"date":1273,"open":324,"high":324,"low":903,"close":425,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":425},"2026-02-23",-0.59,-5.68,7058200,{"date":1278,"open":870,"high":1279,"low":1280,"close":195,"change":426,"percent_change":1281,"volume":1282,"transactions":9,"vwap":195},"2026-02-20",10.92,10.295,-2.99,7418000,{"date":1284,"open":352,"high":1285,"low":813,"close":216,"change":502,"percent_change":1286,"volume":1287,"transactions":9,"vwap":216},"2026-02-19",10.725,0.94,3697800,{"date":1289,"open":327,"high":387,"low":1290,"close":229,"change":396,"percent_change":1291,"volume":1292,"transactions":9,"vwap":229},"2026-02-18",10.277,1.92,3733600,{"date":1294,"open":251,"high":821,"low":1295,"close":451,"change":299,"percent_change":1296,"volume":1297,"transactions":9,"vwap":451},"2026-02-17",10.16,-3.53,5051300,{"date":1299,"open":229,"high":268,"low":352,"close":281,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":281},"2026-02-13",0.4,3.85,5666100,{"date":1304,"open":395,"high":258,"low":488,"close":195,"change":1118,"percent_change":1305,"volume":1306,"transactions":9,"vwap":195},"2026-02-12",-4.24,6272300,{"date":1308,"open":1309,"high":1310,"low":1311,"close":260,"change":814,"percent_change":1312,"volume":1313,"transactions":9,"vwap":260},"2026-02-11",11.44,11.5,10.515,-5.57,5487400,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-02-10",11.66,12.06,11.46,11.48,-0.16,-1.37,6510500,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":445,"percent_change":416,"volume":1329,"transactions":9,"vwap":1328},"2026-02-09",11.4,11.815,10.96,11.64,7542000,{"date":1331,"open":324,"high":1332,"low":488,"close":1333,"change":1122,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-02-06",11.74,11.65,14.78,9461900,{"date":1337,"open":281,"high":1338,"low":532,"close":552,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":552},"2026-02-05",11.1,-0.96,-8.64,7927400,{"date":1343,"open":278,"high":1344,"low":185,"close":15,"change":261,"percent_change":1213,"volume":1345,"transactions":9,"vwap":15},"2026-02-04",11.13,8499000,{"date":1347,"open":1279,"high":856,"low":1348,"close":251,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":251},"2026-02-03",10.19,-0.17,-1.56,9376200,{"date":1353,"open":279,"high":1354,"low":1355,"close":1279,"change":416,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1279},"2026-02-02",11.24,10.615,-0.82,6501500,{"date":1359,"open":1360,"high":1361,"low":279,"close":882,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":882},"2026-01-30",11.9,12.047,-1.25,-10.2,15374300,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-01-29",12.76,12.81,12.05,12.26,-0.87,-6.63,10445000,{"date":1375,"open":1376,"high":1377,"low":1368,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-01-28",14.09,14.2,13.13,0.53,4.21,19329300,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1386,"change":120,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-01-27",12.95,12.5,12.6,-2.55,3990200,{"date":1390,"open":1391,"high":1384,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-01-26",12.69,12.58,12.93,0.24,1.89,4002900,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1391,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1391},"2026-01-23",12.94,13.01,12.525,-0.28,-2.16,3990700,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-01-22",12.73,13.065,12.705,12.97,0.35,2.77,3737500,{"date":1415,"open":1386,"high":1416,"low":1417,"close":1418,"change":828,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-01-21",12.885,12.27,12.62,1.04,4940200,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":509,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-01-20",12.65,12.92,12.35,12.49,-4.22,6378400,{"date":1430,"open":1431,"high":1432,"low":1400,"close":1433,"change":641,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-01-16",13.585,13.68,13.04,-3.62,6249900,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":299,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-01-15",13.89,13.99,13.491,13.53,-2.73,4715800,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1411,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-01-14",13.54,13.92,13.43,13.91,2.58,5563600,{"date":1453,"open":1377,"high":1454,"low":1455,"close":1456,"change":1274,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-01-13",14.225,13.26,13.56,-4.17,8498500,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":828,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-01-12",13.865,14.48,13.67,14.15,0.93,10663700,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":38,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-01-09",13.96,14.245,13.6,14.02,1.37,4972800,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":473,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-01-08",13.575,13.915,13.52,13.83,1.24,4548100,{"date":1484,"open":1485,"high":1472,"low":1486,"close":1487,"change":641,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-01-07",13.95,13.61,13.66,-3.46,4853800,{"date":1491,"open":1492,"high":1493,"low":1487,"close":1464,"change":1174,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1464},"2026-01-06",13.8,14.21,1.8,5813100,{"date":1497,"open":1469,"high":1498,"low":1499,"close":1500,"change":720,"percent_change":21,"volume":1501,"transactions":9,"vwap":1500},"2026-01-05",14.066,13.69,13.9,4926600,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-01-02",13.58,13.84,13.38,13.75,0.27,2,7652300,{"date":1512,"open":1507,"high":1513,"low":1514,"close":1515,"change":770,"percent_change":492,"volume":1516,"transactions":9,"vwap":1515},"2025-12-31",13.76,13.415,13.48,5870100,{"date":1518,"open":1485,"high":1519,"low":1520,"close":1521,"change":336,"percent_change":149,"volume":1522,"transactions":9,"vwap":1521},"2025-12-30",14.155,13.74,13.82,5290100,{"date":1524,"open":1492,"high":1525,"low":1526,"close":1485,"change":640,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1485},"2025-12-29",14.4,13.78,-0.29,5071600,{"date":1530,"open":1449,"high":1531,"low":1507,"close":1439,"change":544,"percent_change":792,"volume":1532,"transactions":9,"vwap":1439},"2025-12-26",14,3425600,{"date":1534,"open":1531,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1062,"volume":1539,"transactions":9,"vwap":1537},"2025-12-24",14.06,13.7,14.04,0.02,2234700,{"date":1541,"open":1525,"high":1542,"low":1543,"close":1472,"change":803,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1472},"2025-12-23",14.56,13.88,-4.1,3887500,{"date":1547,"open":1542,"high":1548,"low":1549,"close":1550,"change":156,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2025-12-22",15.03,14.51,14.62,1.25,5203700,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1556,"change":318,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2025-12-19",13.81,14.44,4.87,6687800,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1402,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2025-12-18",14.46,14.54,13.715,13.77,-1.99,4835900,{"date":1568,"open":1569,"high":1570,"low":1531,"close":1571,"change":353,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2025-12-17",14.415,14.58,14.05,-3.04,4473900,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1320,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-12-16",14.39,14.55,14.14,14.49,-1.09,7210200,{"date":1583,"open":1584,"high":1585,"low":1577,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2025-12-15",15.29,15.32,14.65,-0.62,-4.06,4219100,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2025-12-12",16,15.071,15.27,-0.65,-4.08,4297100,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":502,"percent_change":309,"volume":1604,"transactions":9,"vwap":1603},"2025-12-11",15.72,16.31,15.61,15.92,5028000,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":670,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-12-10",15.89,16.4,15.73,15.82,-1.31,5705100,{"date":1614,"open":1594,"high":1615,"low":1616,"close":1617,"change":1111,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-12-09",16.185,15.209,16.030001,3.69,5371600,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1624,"change":363,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-12-08",15.12,15.9,15.46,2.52,6713700,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":209,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-12-05",15.38,15.43,14.8,15.08,-1.57,6723200,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1585,"change":46,"percent_change":1048,"volume":1640,"transactions":9,"vwap":1585},"2025-12-04",14.95,15.87,14.85,14087300,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2025-12-03",14.34,15.17,14.17,15.01,0.64,4.45,9593100,{"date":1651,"open":1652,"high":1653,"low":1645,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-12-02",14.19,14.64,14.37,0.28,1.99,5361700,{"date":1659,"open":1472,"high":1660,"low":1439,"close":1376,"change":792,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1376},"2025-12-01",14.425,-2.49,3970000,{"date":1664,"open":1377,"high":1665,"low":1666,"close":1667,"change":388,"percent_change":1026,"volume":1668,"transactions":9,"vwap":1667},"2025-11-28",14.535,14.16,14.45,2273100,{"date":1670,"open":1671,"high":1672,"low":1666,"close":1666,"change":662,"percent_change":555,"volume":1673,"transactions":9,"vwap":1666},"2025-11-26",14.23,14.475,4936300,{"date":1675,"open":1479,"high":1676,"low":1677,"close":1678,"change":1006,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-11-25",14.205,13.28,14.18,4.88,5264100,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1479,"change":220,"percent_change":86,"volume":1686,"transactions":9,"vwap":1479},"2025-11-24",13.73,13.79,13.395,4809200,{"date":1688,"open":1689,"high":1536,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-11-21",12.83,12.59,13.63,0.78,6.07,8430000,{"date":1696,"open":1697,"high":1519,"low":1698,"close":1699,"change":972,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-11-20",13.72,12.735,12.85,-5.1,8359700,{"date":1703,"open":1704,"high":1705,"low":1677,"close":1446,"change":94,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1446},"2025-11-19",13.65,13.93,-1.46,4614400,{"date":1709,"open":1710,"high":1464,"low":1711,"close":1520,"change":915,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1520},"2025-11-18",13.25,13.195,2.23,7470300,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-11-17",13.98,14.07,13.31,13.44,-0.63,-4.48,5080200,{"date":1724,"open":1704,"high":1725,"low":1726,"close":1717,"change":115,"percent_change":670,"volume":1727,"transactions":9,"vwap":1717},"2025-11-14",14.373,13.59,6732600,{"date":1729,"open":1730,"high":1731,"low":1487,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-11-13",14.6,14.675,14.1,-0.73,-4.92,8385900,{"date":1737,"open":1738,"high":1739,"low":1586,"close":1740,"change":378,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-11-12",15.39,15.611,14.83,-3.14,7497600,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-11-11",15.5,15.668,14.9,15.31,-0.77,-4.79,9277500,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":364,"volume":1759,"transactions":9,"vwap":1757},"2025-11-10",15.88,17.455,15.2,16.08,0.56,14426300,{"date":1761,"open":1747,"high":1762,"low":1763,"close":1764,"change":758,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-11-07",15.54,14.715,15.52,2.24,5121400,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-11-06",16.049999,16.15,15.11,15.18,-0.89,-5.54,4986500,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1779,"change":388,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-11-05",15.84,16.07,15.67,1.84,4978700,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-11-04",16.51,16.77,15.77,15.78,-1.36,-7.93,6887900,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":353,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-11-03",17.4,17.535,16.97,17.14,-2.5,5197800,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":576,"percent_change":916,"volume":1806,"transactions":9,"vwap":1805},"2025-10-31",17.040001,17.59,16.84,17.58,4890100,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-10-30",17.47,17.01,17.030001,-0.52,-2.96,4415300,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":509,"percent_change":1572,"volume":1821,"transactions":9,"vwap":1820},"2025-10-29",17.96,18.16,17.27,17.55,5522000,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":864,"volume":1829,"transactions":9,"vwap":1827},"2025-10-28",18.36,18.635,17.965,18.1,-0.26,4293500,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1824,"change":462,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1824},"2025-10-27",18.15,18.64,17.94,2.86,5386700,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":231,"percent_change":139,"volume":1843,"transactions":9,"vwap":1842},"2025-10-24",18.3,18.39,17.75,17.85,4639300,{"date":1845,"open":1803,"high":1846,"low":1847,"close":1848,"change":1144,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-10-23",18.045,17.51,17.95,2.22,3698100,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":200,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-10-22",17.87,18.02,17.195,17.56,-3.68,5789800,{"date":1860,"open":1861,"high":1862,"low":1854,"close":1863,"change":435,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-10-21",18.28,18.545,18.23,-1.03,3672500,{"date":1867,"open":1827,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-10-20",18.79,18,18.42,0.71,4.01,5117900,{"date":1875,"open":1841,"high":1876,"low":1877,"close":1878,"change":737,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-10-17",18.08,17.5,17.71,-1.94,5635900,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":871,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-10-16",19.28,19.6,17.84,18.059999,-6.28,8140900,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1655,"percent_change":1895,"volume":1076,"transactions":9,"vwap":1894},"2025-10-15",19.4,19.8,18.67,19.27,1.47,{"date":1897,"open":1898,"high":1899,"low":1840,"close":1900,"change":299,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-10-14",18.88,19.35,18.99,-1.96,7678000,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":631,"volume":1910,"transactions":9,"vwap":1908},"2025-10-13",18.25,19.39,18.2,19.37,1.46,8131700,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":680,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-10-10",19.030001,19.385,17.68,17.91,-5.34,9210400,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":670,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-10-09",19.13,19.17,18.71,18.92,-1.1,6052700,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1921,"change":242,"percent_change":72,"volume":1932,"transactions":9,"vwap":1921},"2025-10-08",19.32,19.51,18.8,8019200,{"date":1934,"open":1935,"high":1936,"low":1833,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-10-07",19.86,20.055,19.12,-0.54,-2.75,10585000,{"date":1942,"open":1943,"high":1944,"low":1921,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-10-06",20.12,20.22,19.66,0.5,2.61,16480300,{"date":1950,"open":1951,"high":1894,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-10-03",18.56,18.32,19.16,0.92,5.04,14946200,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-10-02",17.67,18.26,17.481,18.24,0.74,4.23,9180700,{"date":1967,"open":1968,"high":1847,"low":1969,"close":1877,"change":1970,"percent_change":1954,"volume":1971,"transactions":9,"vwap":1877},"2025-10-01",17.37,17.07,0.16,6119800,{"date":1973,"open":1974,"high":1795,"low":1975,"close":1976,"change":1538,"percent_change":20,"volume":1977,"transactions":9,"vwap":1976},"2025-09-30",17.28,16.92,17.34,6162400,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":156,"percent_change":100,"volume":1984,"transactions":9,"vwap":1983},"2025-09-29",17.21,17.42,16.95,17.32,6121400,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1797,"change":555,"percent_change":86,"volume":1990,"transactions":9,"vwap":1797},"2025-09-26",17.3,17.679,17.049999,5744400,{"date":1992,"open":1993,"high":1994,"low":1969,"close":1974,"change":1070,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1974},"2025-09-25",17.69,17.81,-4.74,8178000,{"date":1998,"open":1999,"high":2000,"low":1854,"close":2001,"change":1538,"percent_change":105,"volume":2002,"transactions":9,"vwap":2001},"2025-09-24",18.34,18.52,18.14,5810600,{"date":2004,"open":2005,"high":2006,"low":1885,"close":2007,"change":979,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-09-23",18.74,18.968,18.12,-2.11,9207000,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":144,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-09-22",17.765,18.815,17.38,18.51,3.41,10380500,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":1163,"percent_change":200,"volume":2024,"transactions":9,"vwap":2023},"2025-09-19",18.025,18.119,17.561,17.9,11191700,{"date":2026,"open":1993,"high":2027,"low":2028,"close":1854,"change":1692,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1854},"2025-09-18",18.335,17.469,4.52,10710900,{"date":2032,"open":1877,"high":1841,"low":2033,"close":2034,"change":1828,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-09-17",16.78,17.24,-1.49,7291300,{"date":2038,"open":1847,"high":1805,"low":1975,"close":1877,"change":115,"percent_change":1349,"volume":2039,"transactions":9,"vwap":1877},"2025-09-16",9314600,{"date":2041,"open":2042,"high":2043,"low":1608,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-09-15",16.56,17.57,17.53,1.1,6.7,10768900,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":165,"percent_change":156,"volume":2054,"transactions":9,"vwap":2053},"2025-09-12",16.45,16.83,16.13,16.43,8928700,{"date":2056,"open":1780,"high":2057,"low":2058,"close":1608,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1608},"2025-09-11",16.53,15.599,0.79,5.06,10372700,{"date":2063,"open":2064,"high":2065,"low":1738,"close":1602,"change":336,"percent_change":1087,"volume":2066,"transactions":9,"vwap":1602},"2025-09-10",15.8,15.97,6972300,{"date":2068,"open":2069,"high":1788,"low":2070,"close":2071,"change":632,"percent_change":632,"volume":2072,"transactions":9,"vwap":2071},"2025-09-09",15.51,15.425,15.74,6746700,{"date":2074,"open":1780,"high":2075,"low":2076,"close":2071,"change":20,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2071},"2025-09-08",16.1,15.345,0.77,10345300,{"date":2080,"open":1610,"high":2081,"low":2082,"close":2083,"change":1970,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-09-05",15.96,15.185,15.62,1.03,12604200,{"date":2087,"open":1637,"high":2088,"low":1631,"close":1624,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1624},"2025-09-04",16.24,-1.22,-7.31,29778600,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":555,"percent_change":1087,"volume":2098,"transactions":9,"vwap":2097},"2025-09-03",16.93,17.059999,16.46,16.68,17413900,{"date":2100,"open":2101,"high":1797,"low":1608,"close":2102,"change":416,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-09-02",16.54,16.82,-0.53,6869600,{"date":2106,"open":2107,"high":1847,"low":2108,"close":2109,"change":651,"percent_change":1179,"volume":2110,"transactions":9,"vwap":2109},"2025-08-29",17.33,16.715,16.91,6692000,{"date":2112,"open":1968,"high":2113,"low":2114,"close":2115,"change":632,"percent_change":632,"volume":2116,"transactions":9,"vwap":2115},"2025-08-28",17.54,17.215,17.31,4493600,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2115,"change":1300,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2115},"2025-08-27",17.02,17.36,16.99,2.37,5430700,{"date":2125,"open":1989,"high":1983,"low":2033,"close":2109,"change":1053,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2109},"2025-08-26",-1.05,6184300,{"date":2129,"open":1820,"high":1915,"low":1989,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-08-25",17.09,-0.41,-2.34,5185900,{"date":2135,"open":2136,"high":2137,"low":2138,"close":1877,"change":1647,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1877},"2025-08-22",17,17.64,16.9,3.8,6985300,{"date":2142,"open":2138,"high":1975,"low":2042,"close":2143,"change":1069,"percent_change":876,"volume":2144,"transactions":9,"vwap":2143},"2025-08-21",16.86,4273200,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":353,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-08-20",17.23,17.315,16.28,16.94,-2.53,8397300,{"date":2154,"open":2001,"high":1905,"low":2155,"close":2014,"change":1356,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2014},"2025-08-19",17.26,-4.51,7778700,{"date":2159,"open":2160,"high":2161,"low":1842,"close":1907,"change":1411,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1907},"2025-08-18",18.115,18.495,1.96,7615400,{"date":2165,"open":1876,"high":2166,"low":2167,"close":1842,"change":220,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1842},"2025-08-15",18.19,17.72,-0.61,7172400,{"date":2171,"open":1907,"high":2172,"low":2173,"close":1817,"change":814,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1817},"2025-08-14",18.5,17.66,-3.44,12387200,{"date":2177,"open":2136,"high":2178,"low":2179,"close":2180,"change":721,"percent_change":532,"volume":2181,"transactions":9,"vwap":2180},"2025-08-13",18.636,16.941,18.6,22499700,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2109,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2109},"2025-08-12",16.52,17.137,16.16,0.44,2.67,18085700,{"date":2191,"open":1644,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-08-11",17.29,14.7,16.47,-5.66,-25.58,66986300,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2103,"percent_change":2132,"volume":2204,"transactions":9,"vwap":2203},"2025-08-08",22.74,22.95,22.07,22.13,6485800,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":1274,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-08-07",23.5,23.68,22.22,22.66,-2.54,6034300,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":640,"percent_change":1349,"volume":2219,"transactions":9,"vwap":2218},"2025-08-06",23.32,23.505,22.71,23.25,4677100,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":502,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-08-05",23.4,23.76,23,23.29,0.43,5007200,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-08-04",22.77,23.35,22.575,23.19,0.76,3.39,5354800,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-08-01",22.82,23.08,22.16,22.43,-1.13,-4.8,7492500,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":1442,"volume":2253,"transactions":9,"vwap":2251},"2025-07-31",24.51,24.67,23.54,23.56,-0.66,6026300,{"date":2255,"open":2248,"high":2256,"low":2257,"close":2258,"change":1828,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-07-30",24.84,23.84,24.22,-1.06,6267400,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":1611,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-07-29",25.81,26,24.475,24.48,-5.08,7324200,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":1041,"volume":2276,"transactions":9,"vwap":2274},"2025-07-28",26.16,26.415,25.64,25.79,-0.22,6858900,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":242,"percent_change":53,"volume":2283,"transactions":9,"vwap":2282},"2025-07-25",26.405,26.59,25.943,26.01,7322100,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2264,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2264},"2025-07-24",27.58,27.9,25.99,-3.16,-10.84,19952400,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":318,"percent_change":707,"volume":2298,"transactions":9,"vwap":2297},"2025-07-23",28.78,29.295,28.51,29.16,4714100,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":1970,"percent_change":1758,"volume":2305,"transactions":9,"vwap":2304},"2025-07-22",28.37,28.71,27.45,28.49,4796000,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":299,"percent_change":110,"volume":2312,"transactions":9,"vwap":2311},"2025-07-21",28.95,30.11,28.115,28.33,8133700,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2302,"change":1411,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2302},"2025-07-18",29.27,29.47,28.14,1.23,8275300,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-07-17",27.49,28.94,27.4,28.36,1.13,4.15,8433800,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":396,"percent_change":1963,"volume":2335,"transactions":9,"vwap":2334},"2025-07-16",27.13,27.27,26.075001,27.23,4609900,{"date":2337,"open":2338,"high":2286,"low":2339,"close":2340,"change":518,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-07-15",27.24,26.745,27.030001,0.86,4982000,{"date":2344,"open":2264,"high":2345,"low":2346,"close":2347,"change":462,"percent_change":397,"volume":2348,"transactions":9,"vwap":2347},"2025-07-14",27.251,25.762,26.8,5088100,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":1812,"percent_change":1879,"volume":2355,"transactions":9,"vwap":2354},"2025-07-11",26.41,26.962,26.13,26.29,4222400,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-07-10",27.67,27.78,26.45,26.81,-0.58,-2.12,5366300,{"date":2366,"open":2367,"high":2286,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-07-09",27,26.51,27.39,1.02,3.87,7016300,{"date":2374,"open":2375,"high":2376,"low":2375,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-07-08",25.91,26.88,26.37,0.72,2.81,5835000,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":231,"percent_change":979,"volume":2387,"transactions":9,"vwap":2386},"2025-07-07",25.55,25.66,24.85,25.65,5191800,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":199,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-07-03",26.15,26.43,25.635,25.75,-0.27,4512200,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":1551,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-07-02",24.6,26.07,24.46,25.82,5.09,8633400,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":632,"percent_change":632,"volume":2410,"transactions":9,"vwap":2409},"2025-07-01",24.33,24.69,23.87,24.57,3992100,{"date":2412,"open":2413,"high":2414,"low":2413,"close":2409,"change":1011,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2409},"2025-06-30",24.5,25.37,1.36,6781500,{"date":2418,"open":2419,"high":2419,"low":2420,"close":2421,"change":378,"percent_change":1879,"volume":2422,"transactions":9,"vwap":2421},"2025-06-27",25.059999,23.86,24.24,6932000,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":1232,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-06-26",23.9,24.99,23.55,24.72,4.57,6696100,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2103,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-06-25",24.28,24.45,23.485,23.64,-2.19,4019400,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2234,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-06-24",23.95,24.26,23.82,24.17,3.25,4596100,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":435,"percent_change":86,"volume":2453,"transactions":9,"vwap":2452},"2025-06-23",22.935,23.835,22.88,23.41,4357600,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":139,"percent_change":482,"volume":2460,"transactions":9,"vwap":2459},"2025-06-20",24.35,24.49,23.395,23.6,5750500,{"date":2462,"open":2463,"high":2400,"low":2443,"close":2464,"change":156,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2464},"2025-06-18",24.01,24.16,0.75,4491200,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2471,"change":876,"percent_change":1054,"volume":2472,"transactions":9,"vwap":2471},"2025-06-17",24.34,24.75,23.98,4799100,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2434,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2434},"2025-06-16",24.059999,24.47,23.79,0.69,2.9,4792500,{"date":2482,"open":2483,"high":2484,"low":2225,"close":2223,"change":803,"percent_change":492,"volume":2485,"transactions":9,"vwap":2223},"2025-06-13",23.71,24.11,4682200,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":1527,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2491},"2025-06-12",24.56,24.866,24.255,24.36,-1.18,4300200,{"date":2495,"open":2264,"high":2264,"low":2496,"close":2497,"change":1339,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-06-11",24.565,24.65,-3.75,7109900,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":491,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-06-10",25.86,26.52,25.555,25.61,-0.97,4397700,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2502,"change":416,"percent_change":737,"volume":2513,"transactions":9,"vwap":2502},"2025-06-09",26.205,26.68,25.8,5144300,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":144,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-06-06",25.85,26.63,25.661,25.95,2.41,6027300,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":232,"percent_change":1100,"volume":2528,"transactions":9,"vwap":2527},"2025-06-05",26.39,26.78,25.094999,25.34,6770700,{"date":2530,"open":2516,"high":2531,"low":2532,"close":2533,"change":1131,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-06-04",26.34,25.02,26.26,2.3,6924400,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":1184,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2541},"2025-06-03",25.43,26.08,24.71,25.67,2.8,8179600,{"date":2545,"open":2546,"high":2391,"low":2547,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-06-02",26.31,24.86,24.97,-1.62,-6.09,10081300,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2280,"change":871,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2280},"2025-05-30",27.5,28.08,26.19,-4.35,12003600,{"date":2560,"open":2280,"high":176,"low":2561,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-05-29",26.21,27.8,4.78,20.76,54978100,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-05-28",23.875,24.08,23.01,23.02,-0.9,-3.76,13115500,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2580},"2025-05-27",23.47,24.431,23.26,23.92,1.2,5.28,7319800,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":445,"percent_change":640,"volume":2590,"transactions":9,"vwap":2589},"2025-05-23",22.11,23.24,22.1,22.72,4022700,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2341,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-05-22",21.98,23.18,21.83,22.73,3.93,5149600,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-05-21",22.75,23.255,21.755,21.87,-1.28,-5.53,4153700,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":115,"percent_change":336,"volume":2614,"transactions":9,"vwap":2613},"2025-05-20",23.065001,23.31,22.6,23.15,4655100,{"date":2616,"open":2617,"high":2459,"low":2618,"close":2594,"change":2619,"percent_change":1588,"volume":2620,"transactions":9,"vwap":2594},"2025-05-19",23.42,22.86,-0.98,4297000,{"date":2622,"open":2623,"high":2442,"low":2624,"close":2464,"change":2465,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2464},"2025-05-16",23.58,23.333,3.2,3559900,{"date":2628,"open":2629,"high":2630,"low":2201,"close":2452,"change":876,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2452},"2025-05-15",23.49,23.7,-1.97,3349700,{"date":2634,"open":2635,"high":2407,"low":2208,"close":2636,"change":220,"percent_change":1118,"volume":2637,"transactions":9,"vwap":2636},"2025-05-14",24.13,23.88,4841800,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":670,"percent_change":1371,"volume":2644,"transactions":9,"vwap":2643},"2025-05-13",24.37,24.378,23.775,23.99,4748300,{"date":2646,"open":2647,"high":2648,"low":2642,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-05-12",24.66,24.73,24.2,0.83,3.55,3749900,{"date":2654,"open":2655,"high":2656,"low":2594,"close":2657,"change":231,"percent_change":922,"volume":2658,"transactions":9,"vwap":2657},"2025-05-09",23.365,24.049999,23.37,3064800,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2577,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2577},"2025-05-08",22.8,23.713,22.64,1.18,5.29,3629500,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":841,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2672},"2025-05-07",21.89,22.41,21.745,22.29,2.15,2186100,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":1320,"percent_change":1733,"volume":2681,"transactions":9,"vwap":2680},"2025-05-06",21.36,21.95,21.23,21.82,2206900,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2593,"change":545,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2593},"2025-05-05",22.36,22.49,21.92,-2.22,2540100,{"date":2690,"open":2691,"high":2692,"low":2678,"close":2693,"change":188,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2693},"2025-05-02",22.26,22.705,22.48,2.98,3039600,{"date":2697,"open":2698,"high":2210,"low":2699,"close":2595,"change":1053,"percent_change":1356,"volume":2700,"transactions":9,"vwap":2595},"2025-05-01",22.5,21.78,3040500,{"date":2702,"open":2699,"high":2703,"low":2704,"close":2705,"change":545,"percent_change":2687,"volume":2706,"transactions":9,"vwap":2705},"2025-04-30",22.059999,21.48,22.01,2810400,{"date":2708,"open":2209,"high":2709,"low":2710,"close":2711,"change":199,"percent_change":1218,"volume":2712,"transactions":9,"vwap":2711},"2025-04-29",22.851,22.14,22.51,2794900,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":445,"percent_change":640,"volume":2719,"transactions":9,"vwap":2718},"2025-04-28",22.76,22.84,21.94,22.58,3066000,{"date":2721,"open":2722,"high":2596,"low":2723,"close":2724,"change":1111,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2724},"2025-04-25",21.99,21.76,22.59,2.59,3301500,{"date":2728,"open":2729,"high":2586,"low":2730,"close":2731,"change":858,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2731},"2025-04-24",20.5,20.4,22.02,7.99,3697500,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":1379,"percent_change":2188,"volume":2740,"transactions":9,"vwap":2739},"2025-04-23",20.545,21.030001,20.1,20.39,3919700,{"date":2742,"open":2743,"high":2744,"low":2745,"close":1935,"change":188,"percent_change":2746,"volume":2747,"transactions":9,"vwap":1935},"2025-04-22",19.54,20,19.321,3.38,2702100,{"date":180,"open":2749,"high":2750,"low":2751,"close":2752,"change":720,"percent_change":2059,"volume":2753,"transactions":9,"vwap":2752},19.059999,19.29,18.84,19.21,2856300]