[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BKSY":3,"homepage-market-summary":30,"stock-historical-BKSY":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BKSY","2026-10-02",{"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},"BlackSky Technology Inc.","NYSE",null,"RADIO & TV BROADCASTING & COMMUNICATIONS EQUIPMENT","BlackSky Technology Inc is a space-based technology company that delivers real-time imagery, analytics and high-frequency monitoring of the worlds critical and strategic locations, economic assets, and events. By taking a software-first technology approach, Company is delivering real-time space-based intelligence at disruptive speed, scale and economics. Companies single operating and reportable segment, provided space-based intelligence products and services through three integrated revenue streams-space-based intelligence & AI services, mission solutions, and technology programs. Geographically, the company operates in United States and Rest of world.","321","Herndon, VA",false,{"close":16,"open":17,"high":18,"low":19,"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},21.92,21.57,22.92,21.15,0.77,3.64,1401857.723736,20040,22.1563,52.88,12.41,1685415.3971441076,23.5,1704,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},6.67,1700316,620615364.683171,219.53,"2025-04-22",[182,183,193,204,215,226,236,245,256,266,276,286,296,307,318,327,337,348,359,369,380,390,399,409,417,425,434,445,455,466,475,486,496,507,518,528,538,549,560,570,581,592,601,611,622,632,642,652,661,671,680,690,699,710,721,728,737,746,755,763,769,776,785,792,800,808,815,823,832,839,845,853,861,870,877,885,893,902,911,920,928,937,946,955,964,973,982,991,1000,1007,1016,1024,1033,1041,1049,1058,1067,1076,1084,1092,1101,1109,1116,1125,1134,1143,1150,1159,1167,1175,1184,1192,1200,1209,1218,1227,1233,1242,1249,1258,1267,1274,1282,1290,1299,1306,1315,1323,1331,1337,1344,1352,1361,1369,1377,1382,1391,1399,1405,1414,1421,1428,1437,1443,1449,1456,1462,1468,1475,1482,1490,1499,1507,1515,1523,1531,1538,1547,1555,1562,1569,1575,1580,1587,1595,1601,1607,1615,1622,1628,1634,1642,1651,1658,1665,1673,1680,1685,1690,1697,1704,1709,1717,1726,1734,1742,1748,1755,1762,1771,1778,1785,1793,1799,1806,1813,1819,1827,1835,1843,1852,1859,1866,1871,1877,1884,1892,1900,1906,1914,1922,1931,1939,1947,1956,1965,1974,1982,1990,1999,2005,2010,2019,2026,2035,2044,2052,2060,2068,2076,2084,2089,2095,2101,2109,2115,2123,2129,2135,2141,2149,2156,2163,2172,2180,2187,2196,2202,2209,2215,2222,2230,2236,2243,2247,2254,2258,2265,2270,2275,2280,2287,2292,2298,2303,2310,2316,2323,2331,2338,2344,2351,2359,2365,2373,2379,2386,2391,2399,2406,2413,2420,2427,2433,2440,2448,2455,2462,2466,2473,2478,2484,2490,2498,2503,2509,2515,2522,2528,2536,2542,2548,2554,2561,2568,2574,2581,2587,2594,2599,2604,2611,2619,2625,2630,2636,2643,2650,2656,2662,2669,2675,2680,2687,2695,2703,2711,2719,2727,2734,2742,2750,2758,2765,2771,2778,2784,2792,2799,2805,2811,2817,2824,2832,2839,2844,2851,2858,2864,2870,2878,2885,2891,2898,2906,2913,2920,2928,2936,2944,2949,2956,2963,2971,2979],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",21.49,21.94,20.81,-0.16,-0.75,1005238.178094,13886,21.3766,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",22.1,22.99,21.3,21.31,-0.58,-2.65,1128853.143258,15820,22.027,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",23.44,23.67,21.81,21.89,-1.06,-4.62,807871.4136,15286,22.1692,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",22.76,23.69,22.7,22.95,-0.3,-1.29,595771.24695,11361,23.2297,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":152,"volume":233,"transactions":234,"vwap":235},"2026-09-25",23.37,23.72,22.91,23.25,0.08,783094.203889,12589,23.2174,{"date":237,"open":238,"high":218,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",22.03,23.17,0.92,4.13,925459.467592,14211,23.0718,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",23.14,23.2,22.13,22.25,-0.94,-4.05,534077.429362,10853,22.4409,{"date":257,"open":239,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",23.52,22.32,23.19,0.02,0.09,746100.489554,14585,23.0687,{"date":267,"open":268,"high":269,"low":270,"close":239,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",22.31,23.36,22.275,1.5,6.92,926796.254352,14208,23.1192,{"date":277,"open":278,"high":260,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",23.03,21.0592,21.67,-1.09,-4.79,1935676.68498,15218,21.6722,{"date":287,"open":288,"high":289,"low":290,"close":217,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",22.35,23.329,22.1375,1.24,5.76,1037680.605479,16109,22.9087,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",21.4,21.605,20.78,21.52,0.14,0.65,897985.119763,15155,21.3465,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",20.6,21.7,20.22,21.38,0.58,2.79,1062492.234744,16867,21.1851,{"date":319,"open":320,"high":321,"low":320,"close":322,"change":323,"percent_change":240,"volume":324,"transactions":325,"vwap":326},"2026-09-14",20,21.36,20.8,0.19,941127.78915,18407,20.8693,{"date":328,"open":329,"high":321,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",21,20.45,20.61,-0.14,-0.67,962807.734893,15156,20.914,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",20.99,22.05,20.74,20.75,-0.86,-3.98,648675.232971,13154,21.2117,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",22,22.48,21.18,21.61,-0.47,-2.13,1213391.947496,17187,21.7818,{"date":360,"open":361,"high":288,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",20.7,20.41,22.08,1.58,7.71,1215679.038802,19066,21.8747,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",21.12,21.26,20.3805,20.5,-0.13,-0.63,899159.17039,14371,20.6565,{"date":381,"open":350,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",22.1138,20.15,20.63,-1.13,-5.19,1428290.060241,20335,20.6214,{"date":391,"open":353,"high":350,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",21.22,21.76,0.31,1.45,556755.457332,12114,21.6741,{"date":400,"open":401,"high":402,"low":198,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",23.025,23.1,21.45,-1.65,-7.14,860587.81803,14360,21.72,{"date":410,"open":28,"high":411,"low":278,"close":402,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",24,-0.6,-2.53,776663.409138,14304,23.2233,{"date":418,"open":419,"high":419,"low":206,"close":420,"change":210,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",24.44,23.7,-4.28,726030.701851,14787,23.8282,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":232,"percent_change":142,"volume":431,"transactions":432,"vwap":433},"2026-08-27",25.29,25.5399,24.57,24.76,712759.396083,12045,24.9176,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",24.94,25.6999,24.42,24.68,-0.53,-2.1,582200.781788,11107,24.7049,{"date":446,"open":447,"high":448,"low":66,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",26.07,26.48,25.21,-0.38,-1.48,616019.336177,13741,25.3045,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",27.17,27.6976,25.47,25.59,-2.16,-7.78,697797.744996,15706,26.0522,{"date":467,"open":468,"high":469,"low":448,"close":470,"change":89,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",27.16,28.27,27.75,3.82,749142.232166,14199,27.7238,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",27.47,27.8,25.69,26.73,-1.17,-4.19,1034467.441456,18121,26.4583,{"date":487,"open":488,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",29.09,26.9,27.9,-1.04,-3.59,832518.688722,16387,27.8348,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",29.24,30.1588,28.64,28.94,-1.83,-5.95,1036777.640758,17287,29.2544,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",31,32.39,30.75,30.77,-0.15,-0.49,1016788.762881,13892,31.202,{"date":519,"open":520,"high":510,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",30.99,30.28,30.92,-0.07,-0.23,615117.160588,14423,31.1242,{"date":529,"open":530,"high":531,"low":532,"close":520,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",30.46,31.8871,30.18,-0.88,-2.76,879596.844211,15159,31.0326,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-12",30.81,32.34,29.8,31.87,1.98,6.62,1324119.393255,23905,31.5854,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",29.08,29.95,28.06,29.89,1.28,4.47,894100.466413,16939,29.4732,{"date":561,"open":562,"high":563,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-10",30.4,31.4,28.61,-0.55,-1.89,1304500.604454,24080,29.701,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-07",28.51,29.65,27.71,29.16,1.37,4.93,1252825.125015,25332,28.9353,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-06",25.6,28.98,25.14,27.79,2.61,10.37,1651515.615828,25080,27.7533,{"date":593,"open":594,"high":583,"low":595,"close":596,"change":524,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-05",25.12,24.41,25.18,-0.91,860248.279193,18745,24.9825,{"date":602,"open":603,"high":604,"low":603,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-04",24.64,25.825,25.41,1.51,6.32,1024954.783117,19770,25.4665,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-03",22.49,24.11,22.0101,23.9,0.85,3.69,918211.038675,16325,23.6275,{"date":623,"open":260,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-31",23.677,22.27,23.05,0.59,2.63,857774.451262,17251,22.9133,{"date":633,"open":634,"high":351,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-30",21.17,20.77,22.46,1.85,8.98,876390.968598,15799,22.0649,{"date":643,"open":644,"high":645,"low":646,"close":331,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",21.97,22.5,20.47,-1.34,-6.1,1037974.902938,14367,20.979,{"date":653,"open":185,"high":219,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-28",20.95,21.95,-0.12,-0.54,1128309.593207,17432,21.8058,{"date":662,"open":663,"high":664,"low":372,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-27",21.55,22.55,22.07,0.5,2.32,1023757.374757,15318,21.8531,{"date":672,"open":673,"high":220,"low":674,"close":17,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-24",22.87,21.5,-1.21,-5.31,1184378.047646,19986,21.8852,{"date":681,"open":350,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-23",23.07,21.8,22.78,0.29,1.29,878586.171082,14486,22.5355,{"date":691,"open":692,"high":616,"low":693,"close":613,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-22",23.22,22.43,-1.12,-4.74,705578.323273,12050,22.8302,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-21",22.29,23.7399,22.19,23.61,1.75,8.01,982474.344411,13931,23.4473,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-20",21.85,22.45,21.34,21.86,-0.33,-1.49,1328156.614574,20084,21.8087,{"date":722,"open":723,"high":724,"low":725,"close":703,"change":38,"percent_change":726,"volume":727,"transactions":9,"vwap":703},"2026-07-17",20.98,23.29,20.29,3.4,1211100,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-16",24.059999,24.07,21.298,21.46,-2.84,-11.69,2018900,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-15",25.73,26.665,24.23,24.3,-1.37,-5.34,981700,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-14",26.49,27,25.3,25.67,-0.4,-1.53,1404700,{"date":756,"open":757,"high":758,"low":759,"close":447,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":447},"2026-07-13",25.02,26.32,24.9,1.05,4.2,1992600,{"date":764,"open":765,"high":765,"low":766,"close":757,"change":440,"percent_change":767,"volume":768,"transactions":9,"vwap":757},"2026-07-10",25.8,23.932,-2.07,1426000,{"date":770,"open":771,"high":771,"low":772,"close":773,"change":716,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-09",26.35,24.755,25.55,-1.28,1040300,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-08",25.38,27.24,24.87,25.88,0.42,1.65,1137200,{"date":786,"open":749,"high":749,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-07",25.32,25.46,-1.7,-6.26,1164600,{"date":793,"open":794,"high":795,"low":796,"close":468,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":468},"2026-07-06",27.85,28.53,26.92,-0.72,-2.58,1171000,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":343,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-07-02",28.5,30.64,27.37,27.88,-2.99,1286500,{"date":809,"open":810,"high":530,"low":478,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-01",28.02,28.74,0.82,2.94,1555000,{"date":816,"open":470,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-30",29,27.56,27.92,-0.43,-1.52,1327400,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-29",26.2,28.56,25.83,28.35,3.59,14.5,2628700,{"date":833,"open":834,"high":835,"low":834,"close":430,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":430},"2026-06-26",23.63,25.52,0.41,1.68,2180500,{"date":840,"open":841,"high":765,"low":411,"close":842,"change":343,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-25",25.5,24.35,-3.41,2063200,{"date":846,"open":847,"high":848,"low":849,"close":449,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":449},"2026-06-24",26.5,26.575,25.049999,-1.69,-6.28,2215400,{"date":854,"open":855,"high":856,"low":857,"close":489,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":489},"2026-06-23",27.38,28.75,26.8,-1.64,-5.75,1487100,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-22",28.7,28.99,27.11,28.54,-0.45,-1.55,1882200,{"date":871,"open":872,"high":873,"low":874,"close":864,"change":440,"percent_change":875,"volume":876,"transactions":9,"vwap":864},"2026-06-18",30.34,30.35,27.52,-1.8,2336500,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":587,"volume":884,"transactions":9,"vwap":882},"2026-06-17",28.69,30.88,28.23,29.52,0.75,2100200,{"date":886,"open":887,"high":520,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-16",30.39,28.73,28.77,-2.42,-7.76,2735900,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-15",33.99,34.465,29.85,31.19,-1.23,-3.79,2756300,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-12",35.26,35.68,30.907,32.42,-3.55,-9.87,2676800,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-11",32.41,35.98,31.97,35.97,4.18,13.15,2763300,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":302,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-10",31.38,32.77,30.76,31.79,0.44,1688500,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-09",34.26,35.507,30.01,31.65,-2.63,-7.67,2878100,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-08",36.5,36.8,33.39,34.28,-0.48,-1.38,2339000,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-05",37.91,38.415,33.9,34.76,-4.9,-12.36,2325200,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-04",37.0099983,40.5,35.7,39.66,2.18,5.82,2487000,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-03",42.5,42.51,37.099998,37.48,-6.43,-14.64,3125200,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-02",43.5,45.22,42.41,43.91,1.53,3.61,1579900,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-01",45.76,46.987,41,42.38,-6.09,-12.56,2909900,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-29",48.99,49,43.81,48.47,-3.16,-6.12,2576300,{"date":1001,"open":1002,"high":25,"low":1003,"close":1004,"change":1005,"percent_change":291,"volume":1006,"transactions":9,"vwap":1004},"2026-05-28",51.56,48.52,51.63,0.63,2613200,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-27",50.3,51.79,46.61,51,2.23,4.57,2324000,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":67,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-26",48.53,52.099998,48.25,48.77,1.88,2644100,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-22",46.0099983,48.66,45.784,47.87,3.22,7.21,2047600,{"date":1034,"open":1035,"high":1036,"low":975,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-21",44.5,46.48,44.65,-0.93,-2.04,1174100,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":836,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-20",45.78,46.44,43.155,45.58,0.91,2159500,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-19",41.27,45.5,38.8,45.17,2.17,5.05,2660000,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-18",40.73,43.73,38.26,43,4.25,10.97,4126000,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-15",40.8,41.81,38.69,38.75,-3.91,-9.17,2465600,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":606,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-05-14",41.060001,43.769,37.88,42.66,3.67,2574800,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-13",41.69,38.67,41.15,0.84,2.08,2290600,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-12",40.92,44.7,38.9,40.31,-1.07,-2.59,3587300,{"date":1102,"open":1062,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-11",43.11,37.53,41.38,1.93,4.89,4542100,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1113,"change":1031,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-05-08",32.96,39.81,39.45,22.36,3265900,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-07",36.98,37,29.853,32.24,-8.27,-20.41,5321500,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-06",36,40.68,35.46,40.51,4.55,12.65,2040800,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-05",37.24,37.42,34.7,35.96,-0.37,-1.02,1244400,{"date":1144,"open":1127,"high":1145,"low":1146,"close":1147,"change":132,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-05-04",37.41,34.681,36.33,2.19,850800,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-01",35.82,36.97,34.85,35.55,0.07,0.2,972500,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":471,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-30",32.6,35.89,32.049999,35.48,12.07,1562900,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":926,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-29",31.1,31.77,29.82,31.66,1.41,1064000,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-28",32.81,33.252,30.1,31.22,-1.99,-5.99,1606300,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":502,"volume":1191,"transactions":9,"vwap":1189},"2026-04-27",33.76,33.89,30.47,33.21,-0.62,1894400,{"date":1193,"open":1096,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-24",39.0050011,33.57,33.83,-4.61,-11.99,1758900,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-23",39.88,40.067001,35.72,38.44,-2.22,-5.46,1874900,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-22",40.75,42.75,38.946,40.66,1.72,4.42,1631100,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-21",38.15,41.4,38.040001,38.94,1.52,4.06,2016500,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1137,"change":513,"percent_change":752,"volume":1232,"transactions":9,"vwap":1137},"2026-04-20",37.16,38.769,36.65,1479100,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-17",39,40.62,36.66,37.57,-1.43,-3.67,2679500,{"date":1243,"open":1186,"high":1244,"low":1245,"close":1235,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1235},"2026-04-16",39.25,33.625,5.92,17.9,2972700,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-15",32.25,33.43,30.8,33.080002,1.04,3.25,1439700,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-14",36.35,36.898,31.31,32.040001,-2.75,-7.9,2254600,{"date":1268,"open":1269,"high":1270,"low":1161,"close":1271,"change":303,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-04-13",33.45,35.93,34.79,1.9,1596200,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-10",33.4,35.85,34.14,1.49,4.56,1518900,{"date":1283,"open":1284,"high":1285,"low":1251,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-09",33.11,35.71,32.65,-0.76,-2.27,2436000,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-08",35.15,36.34,32.91,33.41,-0.64,-1.88,4263000,{"date":1300,"open":1188,"high":1278,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-07",28.682,34.049999,3.12,10.09,3287000,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-06",30.91,31.8,29.3,30.93,0.12,0.39,2531000,{"date":1316,"open":1317,"high":1318,"low":1319,"close":540,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":540},"2026-04-02",26.25,32.02,26.1,3.19,11.55,4101800,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-01",25.66,29.15,27.62,2.46,9.78,2169200,{"date":1332,"open":724,"high":1333,"low":220,"close":1334,"change":1256,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-03-31",25.37,25.16,14.83,1909500,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1341,"change":944,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-30",23.51,21.09,21.91,-5.93,1550100,{"date":1345,"open":1346,"high":1347,"low":1348,"close":724,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":724},"2026-03-27",27.44,27.94,22.83,-4.85,-17.24,2118900,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-26",26.36,28.572,26.15,28.14,1.11,4.11,1862000,{"date":1362,"open":739,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-25",29.46,25.23,27.030001,1.6,6.29,1901800,{"date":1370,"open":1371,"high":1372,"low":449,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-24",27.1,28.65,25.43,-2.31,-8.33,1764600,{"date":1378,"open":1319,"high":1379,"low":757,"close":1380,"change":783,"percent_change":607,"volume":1381,"transactions":9,"vwap":1380},"2026-03-23",28.48,27.74,1847300,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-20",25.99,28.88,25.58,26.09,0.46,1.79,2300700,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":122,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-03-19",24.79,25.93,23.43,25.63,0.99,1058500,{"date":1400,"open":1401,"high":1402,"low":427,"close":778,"change":1141,"percent_change":1403,"volume":1404,"transactions":9,"vwap":778},"2026-03-18",25.75,27.438,-3.86,1757400,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-17",24.12,26.66,23.8,26.4,2.4,10,1653300,{"date":1415,"open":1416,"high":1417,"low":219,"close":411,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":411},"2026-03-16",24.17,24.7,0.37,1.57,643400,{"date":1422,"open":1423,"high":1424,"low":1425,"close":834,"change":221,"percent_change":1426,"volume":1427,"transactions":9,"vwap":834},"2026-03-13",24.049999,24.85,22.75,-1.25,822500,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-12",23.89,25.1,23.11,23.93,0.3,1.27,1323600,{"date":1438,"open":1439,"high":66,"low":1440,"close":834,"change":1140,"percent_change":1441,"volume":1442,"transactions":9,"vwap":834},"2026-03-11",23.91,23.040001,-1.54,980000,{"date":1444,"open":1417,"high":1445,"low":1446,"close":411,"change":251,"percent_change":1447,"volume":1448,"transactions":9,"vwap":411},"2026-03-10",24.93,23.57,-3.77,913500,{"date":1450,"open":1451,"high":66,"low":1452,"close":436,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":436},"2026-03-09",23.3,22.12,1.21,5.1,1065700,{"date":1457,"open":1458,"high":1459,"low":228,"close":1460,"change":376,"percent_change":1099,"volume":1461,"transactions":9,"vwap":1460},"2026-03-06",23.74,26.059999,23.73,1838900,{"date":1463,"open":1464,"high":1465,"low":1432,"close":1466,"change":107,"percent_change":122,"volume":1467,"transactions":9,"vwap":1466},"2026-03-05",24.02,24.515,24.36,1357100,{"date":1469,"open":1470,"high":1471,"low":1472,"close":742,"change":364,"percent_change":1473,"volume":1474,"transactions":9,"vwap":742},"2026-03-04",23,24.47,22.22,6.95,1608800,{"date":1476,"open":329,"high":1477,"low":1478,"close":1479,"change":1358,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-03-03",23.09,20.62,22.72,5.14,1659800,{"date":1483,"open":1484,"high":1485,"low":1486,"close":353,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":353},"2026-03-02",18.67,22.74,18.5,2.76,14.64,2140700,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-27",19.41,19.46,17.52,18.85,-1.14,-5.7,1692900,{"date":1500,"open":1501,"high":19,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-26",21.030001,19.285,19.99,-0.2,-0.99,1612400,{"date":1508,"open":1509,"high":663,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-25",20.11,20.049999,20.19,0.48,2.44,1448800,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1418,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-02-24",19.040001,19.87,18.75,19.71,1.91,814600,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":657,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-02-23",19.3,19.84,18.8,19.34,-2.72,1213100,{"date":1532,"open":723,"high":1533,"low":1534,"close":1535,"change":1441,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-02-20",21.88,19.58,19.88,-7.19,1017900,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-19",21.47,22.34,20.88,21.42,-0.61,-2.77,952100,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":38,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-02-18",20.97,23.15,20.727,22.030001,3.43,913800,{"date":1556,"open":1557,"high":1558,"low":374,"close":197,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":197},"2026-02-17",21.1,22.0039997,-0.18,-0.84,856800,{"date":1563,"open":1564,"high":665,"low":1565,"close":1566,"change":67,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-02-13",20.68,20.28,21.48,4.37,916900,{"date":1570,"open":19,"high":198,"low":1571,"close":1572,"change":657,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-02-12",19.049999,20.58,-2.56,1581100,{"date":1576,"open":682,"high":682,"low":1577,"close":371,"change":858,"percent_change":1578,"volume":1579,"transactions":9,"vwap":371},"2026-02-11",19.95,-7.21,1186700,{"date":1581,"open":1582,"high":1583,"low":1452,"close":217,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":217},"2026-02-10",24.5,24.66,-1.95,-7.89,1038900,{"date":1588,"open":693,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-09",24.95,22.289,24.71,1.86,8.14,1196700,{"date":1596,"open":209,"high":1597,"low":301,"close":1598,"change":1592,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-02-06",23.88,22.85,8.86,1657500,{"date":1602,"open":1603,"high":1604,"low":1603,"close":339,"change":513,"percent_change":1605,"volume":1606,"transactions":9,"vwap":339},"2026-02-05",20.51,22.69,-0.71,1782300,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1573,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-02-04",23.65,23.82,19.32,21.14,-10.8,3262300,{"date":1616,"open":625,"high":1617,"low":1618,"close":420,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":420},"2026-02-03",23.78,22.02,2.29,10.7,1687700,{"date":1623,"open":16,"high":270,"low":1624,"close":1625,"change":1626,"percent_change":806,"volume":1627,"transactions":9,"vwap":1625},"2026-02-02",20.89,21.41,-0.66,1344200,{"date":1629,"open":1630,"high":1631,"low":683,"close":665,"change":200,"percent_change":1632,"volume":1633,"transactions":9,"vwap":665},"2026-01-30",24.29,25.28,-10.72,2010800,{"date":1635,"open":779,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-29",27.55,24.4,24.72,-3.01,-10.85,1455000,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-01-28",27.5,28.3,26.57,27.73,0.87,3.24,1389900,{"date":1652,"open":1583,"high":749,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-01-27",24.32,26.86,2.55,10.49,1365500,{"date":1659,"open":847,"high":1660,"low":1661,"close":1662,"change":1545,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2026-01-26",26.615,24.030001,24.31,-10.23,1654700,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":132,"volume":1672,"transactions":9,"vwap":1670},"2026-01-23",26.99,28.4,26.049999,27.08,0.21,1281400,{"date":1674,"open":1675,"high":1676,"low":594,"close":1677,"change":1419,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2026-01-22",25.68,27.78,26.87,6.21,1495700,{"date":1681,"open":1682,"high":802,"low":616,"close":750,"change":767,"percent_change":1683,"volume":1684,"transactions":9,"vwap":750},"2026-01-21",27.76,-7.56,2147300,{"date":1686,"open":1687,"high":1688,"low":788,"close":804,"change":188,"percent_change":199,"volume":1689,"transactions":9,"vwap":804},"2026-01-20",25.65,29.47,1710600,{"date":1691,"open":1692,"high":1693,"low":804,"close":1694,"change":1695,"percent_change":1529,"volume":1696,"transactions":9,"vwap":1694},"2026-01-16",28.22,29.23,27.53,-0.77,1576100,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1645,"change":303,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1645},"2026-01-15",27.65,29.79,26.030001,2.35,2188600,{"date":1705,"open":778,"high":805,"low":759,"close":1699,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1699},"2026-01-14",2.04,7.97,1554800,{"date":1710,"open":1711,"high":1712,"low":460,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-13",28.13,28.19,25.61,-1,-3.76,1324800,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-12",25.45,26.77,24.24,26.61,1.09,4.27,1524000,{"date":1727,"open":1728,"high":1729,"low":1730,"close":835,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":835},"2026-01-09",25.27,26.39,24.25,0.57,2.28,1116000,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1589,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1589},"2026-01-08",24.75,26.19,24.13,0.69,2.84,1510000,{"date":1743,"open":1744,"high":1373,"low":1446,"close":1745,"change":1746,"percent_change":441,"volume":1747,"transactions":9,"vwap":1745},"2026-01-07",24.51,24.26,-0.52,1638700,{"date":1749,"open":1750,"high":1589,"low":664,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2026-01-06",22.86,24.78,2.06,9.07,2724300,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1479,"change":1272,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1479},"2026-01-05",21.73,23.32,20.69,9.13,1826400,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-02",19.2,20.85,18.23,20.82,2.07,11.04,1119900,{"date":1772,"open":1773,"high":1534,"low":1774,"close":1519,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1519},"2025-12-31",19.25,18.72,-0.56,-2.9,629400,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":302,"percent_change":38,"volume":1784,"transactions":9,"vwap":1783},"2025-12-30",19.33,19.8,18.865,19.31,846800,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":332,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-12-29",18.7,19.838,18.4,19.17,-0.73,1260700,{"date":1794,"open":1795,"high":1557,"low":1790,"close":1783,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1783},"2025-12-26",21.08,-1.91,-9,1372900,{"date":1800,"open":1801,"high":219,"low":1802,"close":392,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":392},"2025-12-24",22.33,20.3,-0.46,-2.12,766100,{"date":1807,"open":1808,"high":673,"low":342,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-12-23",21.16,21.68,-0.19,-0.87,1630200,{"date":1814,"open":320,"high":1458,"low":1503,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-12-22",21.87,2.62,13.61,3007900,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1773,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1773},"2025-12-19",17.54,19.75,17.48,1.78,10.19,1850500,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":89,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-12-18",17.049999,17.82,16.56,17.47,6.2,1011200,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":821,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-12-17",18,18.33,16.34,16.45,-8.46,1186100,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-12-16",17.34,18.065001,17.18,17.97,0.45,2.57,952400,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1494,"change":797,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1494},"2025-12-15",18.049999,18.36,16.96,-3.95,1347400,{"date":1860,"open":1861,"high":1861,"low":1837,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-12-12",19.665,18.24,-1.31,-6.7,1119300,{"date":1867,"open":1781,"high":320,"low":1774,"close":1868,"change":1869,"percent_change":60,"volume":1870,"transactions":9,"vwap":1868},"2025-12-11",19.55,0.23,2337600,{"date":1872,"open":1873,"high":320,"low":1837,"close":1611,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1611},"2025-12-10",18.54,0.62,3.32,1337700,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1787,"change":782,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1787},"2025-12-09",17.93,18.83,17.731,2.3,831200,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":112,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-12-08",18.69,18.864,18.040001,18.28,-0.05,600500,{"date":1893,"open":1894,"high":1895,"low":1888,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-05",18.89,19.36,18.29,-0.96,-4.99,855500,{"date":1901,"open":1902,"high":1781,"low":1903,"close":1773,"change":1419,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1773},"2025-12-04",17.44,17.39,8.88,1479200,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":917,"volume":1913,"transactions":9,"vwap":1911},"2025-12-03",16.99,17.689,16.4,17.68,0.71,937000,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":127,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-12-02",16.79,17.24,16.43,16.97,2.41,1170600,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-12-01",16.77,17.059999,16.102,16.57,-1.15,-6.49,960700,{"date":1932,"open":1933,"high":1837,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-11-28",17.89,17.418,17.72,-0.03,-0.17,679600,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1874,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-11-26",17.58,18.39,17.41,17.75,3.62,1301600,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-11-25",16,17.345,15.43,17.13,1.08,6.73,1513200,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-11-24",15.57,16.22,15.07,16.049999,0.72,4.7,1330200,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-11-21",14.78,15.77,13.25,15.33,0.34,2.27,3018000,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":666,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-11-20",15.46,16.93,14.905,14.99,3.45,4151100,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":240,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-11-19",13.98,14.82,13.7,14.49,6.78,2413900,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-11-18",12.82,13.935,12.62,13.57,0.43,3.27,1870600,{"date":2000,"open":2001,"high":1969,"low":2002,"close":2003,"change":1890,"percent_change":450,"volume":2004,"transactions":9,"vwap":2003},"2025-11-17",13.19,12.79,13.14,2252400,{"date":2006,"open":2007,"high":2008,"low":26,"close":2001,"change":820,"percent_change":997,"volume":2009,"transactions":9,"vwap":2001},"2025-11-14",13.03,13.76,2265900,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-11-13",15.52,15.62,13.56,13.62,-2.21,-13.96,3069700,{"date":2020,"open":2021,"high":2022,"low":72,"close":2023,"change":2024,"percent_change":717,"volume":2025,"transactions":9,"vwap":2023},"2025-11-12",15.93,16.75,15.83,-0.24,1546900,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-11-11",16.17,16.36,15.74,16.07,-0.51,-3.08,1429900,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-11-10",18.07,18.14,16.37,16.58,-0.34,-2.01,1594800,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":685,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-11-07",15.94,16.95,15.51,16.92,1.74,2356900,{"date":2053,"open":72,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-11-06",18.432,15.2,16.63,-2.15,-11.45,3615300,{"date":2061,"open":2062,"high":1577,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-11-05",19.67,18.64,18.78,0.05,0.27,2002900,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":850,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-11-04",19.52,20.325,18.38,18.73,-8.28,1695600,{"date":2077,"open":2078,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-11-03",21.25,19.65,20.42,-0.7,-3.31,1389400,{"date":2085,"open":1572,"high":733,"low":2086,"close":371,"change":395,"percent_change":2087,"volume":2088,"transactions":9,"vwap":371},"2025-10-31",20.1,7.37,2036900,{"date":2090,"open":2091,"high":1624,"low":2092,"close":2062,"change":743,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2062},"2025-10-30",20.55,19.43,-6.51,1523900,{"date":2096,"open":2097,"high":1114,"low":187,"close":2098,"change":514,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-10-29",21.62,21.040001,-2.28,1820000,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-10-28",23.38,21.33,21.53,-1.79,-7.68,1335700,{"date":2110,"open":2111,"high":429,"low":1451,"close":1758,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1758},"2025-10-27",24.16,-0.32,-1.35,1009300,{"date":2116,"open":2117,"high":2118,"low":220,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-10-24",23.755,24.27,23.64,0.79,3.46,999100,{"date":2124,"open":2125,"high":2126,"low":353,"close":1598,"change":117,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1598},"2025-10-23",22.040001,23.62,5.2,1449600,{"date":2130,"open":419,"high":2131,"low":197,"close":408,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":408},"2025-10-22",24.91,-3.48,-13.81,2679300,{"date":2136,"open":2137,"high":771,"low":742,"close":2138,"change":821,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-10-21",26.24,25.2,-5.69,1228300,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":1882,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-10-20",25.54,27.54,25.235,26.72,9.42,1463900,{"date":2150,"open":2151,"high":2152,"low":2153,"close":438,"change":858,"percent_change":2154,"volume":2155,"transactions":9,"vwap":438},"2025-10-17",25.11,25.95,24.315,-6.29,1985000,{"date":2157,"open":2158,"high":1263,"low":2159,"close":1459,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1459},"2025-10-16",31.49,25.7,-5.57,-17.61,2878800,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-10-15",30.69,33.198,29.204,31.63,1.8,6.03,3083300,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":979,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-10-14",27.2,30.87,25.78,29.83,5.41,1752500,{"date":2181,"open":2182,"high":2183,"low":470,"close":1645,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1645},"2025-10-13",27.81,29.64,1.55,5.79,1944800,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-10-10",31.24,31.67,26.55,26.75,-3.2,-10.68,3466900,{"date":2197,"open":2198,"high":2199,"low":2200,"close":552,"change":656,"percent_change":752,"volume":2201,"transactions":9,"vwap":552},"2025-10-09",30.09,30.688,28.6,2088700,{"date":2203,"open":1180,"high":925,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-10-08",29.1,30.07,-0.08,-0.27,4032500,{"date":2210,"open":2204,"high":2211,"low":1722,"close":2212,"change":1419,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-10-07",30.9,30.15,5.49,5578200,{"date":2216,"open":825,"high":2217,"low":765,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-10-06",29.45,28.58,3.06,11.99,3607500,{"date":2223,"open":2224,"high":2225,"low":2226,"close":835,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":835},"2025-10-03",24.37,25.53,23.6,1.17,4.8,2697100,{"date":2231,"open":18,"high":2232,"low":2233,"close":842,"change":1106,"percent_change":2234,"volume":2235,"transactions":9,"vwap":842},"2025-10-02",24.565,22.136,8.61,2721600,{"date":2237,"open":2238,"high":693,"low":2239,"close":2240,"change":1972,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-10-01",19.89,19.68,22.42,11.27,2218500,{"date":2244,"open":1781,"high":1511,"low":1571,"close":383,"change":2245,"percent_change":67,"volume":2246,"transactions":9,"vwap":383},"2025-09-30",0.18,1559600,{"date":2248,"open":1577,"high":2249,"low":2079,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-09-29",20.57,19.97,0.26,1.32,1411300,{"date":2255,"open":1781,"high":2256,"low":1525,"close":1520,"change":656,"percent_change":1544,"volume":2257,"transactions":9,"vwap":1520},"2025-09-26",20.245,1108700,{"date":2259,"open":2260,"high":330,"low":2261,"close":2262,"change":1496,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-09-25",19.74,18.9,19.83,-5.44,1957600,{"date":2266,"open":350,"high":350,"low":2267,"close":1549,"change":210,"percent_change":2268,"volume":2269,"transactions":9,"vwap":1549},"2025-09-24",20.31,-4.81,2291900,{"date":2271,"open":2272,"high":219,"low":2273,"close":1552,"change":117,"percent_change":2178,"volume":2274,"transactions":9,"vwap":1552},"2025-09-23",21.2,20.9,2347000,{"date":2276,"open":2277,"high":634,"low":2092,"close":2273,"change":2278,"percent_change":820,"volume":2279,"transactions":9,"vwap":2273},"2025-09-22",20.56,-0.09,1577600,{"date":2281,"open":2282,"high":2283,"low":2282,"close":339,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":339},"2025-09-19",19.57,21.65,1.56,8.03,3628600,{"date":2288,"open":2289,"high":320,"low":2290,"close":2092,"change":2066,"percent_change":1173,"volume":2291,"transactions":9,"vwap":2092},"2025-09-18",19.62,19.11,1622700,{"date":2293,"open":2063,"high":2294,"low":2295,"close":2296,"change":313,"percent_change":1303,"volume":2297,"transactions":9,"vwap":2296},"2025-09-17",19.49,18.35,19.16,1662800,{"date":2299,"open":1534,"high":2300,"low":1933,"close":2301,"change":694,"percent_change":2139,"volume":2302,"transactions":9,"vwap":2301},"2025-09-16",19.72,18.58,1874300,{"date":2304,"open":2305,"high":2306,"low":1571,"close":2307,"change":836,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-09-15",19.56,19.875,19.7,2.13,1906900,{"date":2311,"open":1821,"high":2312,"low":1821,"close":2313,"change":1272,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-09-12",19.394,19.29,10.93,2785400,{"date":2317,"open":2318,"high":2319,"low":2320,"close":1903,"change":2321,"percent_change":26,"volume":2322,"transactions":9,"vwap":1903},"2025-09-11",15.64,17.84,15.572,1.92,2389500,{"date":2324,"open":2325,"high":1927,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-09-10",16.55,15.37,15.47,-0.85,-5.21,1593000,{"date":2332,"open":1839,"high":2040,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-09-09",15.92,16.32,-0.31,-1.86,1057200,{"date":2339,"open":2340,"high":2341,"low":1961,"close":2056,"change":836,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2056},"2025-09-08",16.59,17.02,2.53,1592200,{"date":2345,"open":2346,"high":2347,"low":2348,"close":1959,"change":2349,"percent_change":1256,"volume":2350,"transactions":9,"vwap":1959},"2025-09-05",16.16,16.24,15.45,0.51,1238900,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":797,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-09-04",16.44,16.5,15.55,15.71,-4.38,1943600,{"date":2360,"open":1952,"high":2361,"low":2362,"close":1918,"change":376,"percent_change":2363,"volume":2364,"transactions":9,"vwap":1918},"2025-09-03",17.245,16.42,-3.69,1179700,{"date":2366,"open":2367,"high":2368,"low":2369,"close":1925,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":1925},"2025-09-02",16.9,17.26,16.411,-0.5,-2.85,1425300,{"date":2374,"open":2375,"high":1889,"low":1856,"close":2376,"change":1746,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-08-29",18.19,17.56,-2.88,1763200,{"date":2380,"open":2381,"high":1789,"low":2382,"close":2383,"change":2206,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-08-28",18.3,17.8,18.08,-0.44,1293700,{"date":2387,"open":2038,"high":1519,"low":2388,"close":2389,"change":1890,"percent_change":2207,"volume":2390,"transactions":9,"vwap":2389},"2025-08-27",17.88,18.16,1592800,{"date":2392,"open":2393,"high":2394,"low":1943,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-08-26",17.6,18.514,18.21,0.68,3.88,1908600,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":122,"percent_change":395,"volume":2405,"transactions":9,"vwap":2404},"2025-08-25",17.22,17.99,16.88,17.53,1368900,{"date":2407,"open":2408,"high":2409,"low":1949,"close":2410,"change":2411,"percent_change":962,"volume":2412,"transactions":9,"vwap":2410},"2025-08-22",16.19,17.32,17.28,0.95,1211300,{"date":2414,"open":2415,"high":1831,"low":2416,"close":2417,"change":2418,"percent_change":107,"volume":2419,"transactions":9,"vwap":2417},"2025-08-21",16.08,16.030001,16.33,0.01,968300,{"date":2421,"open":2422,"high":2417,"low":2423,"close":2334,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2334},"2025-08-20",15.9,15.36,0.15,0.93,1546800,{"date":2428,"open":1911,"high":2429,"low":2430,"close":2028,"change":1426,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2028},"2025-08-19",17.78,16.09,-7.18,1947000,{"date":2434,"open":1837,"high":2435,"low":2436,"close":2437,"change":189,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-08-18",18.32,17.38,17.42,-4.13,1554000,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-08-15",18.18,18.41,17.7,18.17,0,1324600,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2445,"change":2112,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2445},"2025-08-14",17.85,18.799,17.417,-1.73,1177300,{"date":2456,"open":2382,"high":2457,"low":2458,"close":2459,"change":760,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-08-13",18.76,17.29,18.49,6.02,2003600,{"date":2463,"open":2464,"high":1766,"low":1943,"close":1902,"change":2245,"percent_change":1255,"volume":2465,"transactions":9,"vwap":1902},"2025-08-12",17.51,1470500,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2368,"change":2471,"percent_change":1397,"volume":2472,"transactions":9,"vwap":2368},"2025-08-11",16.85,17.55,16.7,0.17,1522100,{"date":2474,"open":1821,"high":2475,"low":2347,"close":2476,"change":656,"percent_change":2081,"volume":2477,"transactions":9,"vwap":2476},"2025-08-08",17.74,17.09,2865700,{"date":2479,"open":2480,"high":2037,"low":2362,"close":2481,"change":281,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-08-07",16.94,17.21,-5.96,2897500,{"date":2485,"open":1894,"high":2486,"low":2487,"close":2381,"change":1296,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2381},"2025-08-06",18.97,18.01,-3.38,1545900,{"date":2491,"open":1624,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-08-05",21.01,18.66,18.94,-1.63,-7.92,2084600,{"date":2499,"open":2500,"high":1478,"low":2500,"close":2249,"change":2501,"percent_change":1753,"volume":2502,"transactions":9,"vwap":2249},"2025-08-04",19.13,1.71,1435300,{"date":2504,"open":2505,"high":2307,"low":1879,"close":2506,"change":450,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},"2025-08-01",18.48,18.86,-1.98,1625900,{"date":2510,"open":1486,"high":2511,"low":2381,"close":2512,"change":20,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-07-31",19.265,19.24,4.17,1571900,{"date":2516,"open":2517,"high":1492,"low":2518,"close":2519,"change":199,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-07-30",19.295,18.26,18.47,-3.04,1122900,{"date":2523,"open":2524,"high":2307,"low":2525,"close":1571,"change":2526,"percent_change":1746,"volume":2527,"transactions":9,"vwap":1571},"2025-07-29",19.5,18.45,-0.1,1505700,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":376,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-07-28",19.91,20.24,18.92,19.15,-3.19,1578400,{"date":2537,"open":2277,"high":2249,"low":2538,"close":2539,"change":189,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2539},"2025-07-25",19.45,19.78,-3.65,1754600,{"date":2543,"open":330,"high":2544,"low":2545,"close":2546,"change":262,"percent_change":926,"volume":2547,"transactions":9,"vwap":2546},"2025-07-24",21.21,20.235,20.53,1284200,{"date":2549,"open":329,"high":2550,"low":2551,"close":2552,"change":1434,"percent_change":1279,"volume":2553,"transactions":9,"vwap":2552},"2025-07-23",21.333,19.96,20.44,1801400,{"date":2555,"open":197,"high":674,"low":2556,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-07-22",18.835,20.14,-2.19,-9.81,5006600,{"date":2562,"open":2563,"high":2564,"low":2565,"close":1801,"change":743,"percent_change":2566,"volume":2567,"transactions":9,"vwap":1801},"2025-07-21",24.6,24.63,22.26,-5.78,4031200,{"date":2569,"open":2565,"high":2570,"low":674,"close":420,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":420},"2025-07-18",24.21,-4.59,-16.22,10238800,{"date":2575,"open":2576,"high":2577,"low":1737,"close":2578,"change":667,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-07-17",26.45,28.85,28.29,8.93,3425800,{"date":2582,"open":2583,"high":2584,"low":1744,"close":2585,"change":232,"percent_change":394,"volume":2586,"transactions":9,"vwap":2585},"2025-07-16",25.89,26.408,25.97,1454600,{"date":2588,"open":1582,"high":2589,"low":2590,"close":2583,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2583},"2025-07-15",26.27,24.495,1.63,6.72,1948800,{"date":2595,"open":1604,"high":778,"low":2596,"close":1745,"change":1224,"percent_change":2597,"volume":2598,"transactions":9,"vwap":1745},"2025-07-14",22.52,6.68,1927600,{"date":2600,"open":2601,"high":28,"low":363,"close":1485,"change":333,"percent_change":2602,"volume":2603,"transactions":9,"vwap":1485},"2025-07-11",23.26,-2.86,1190400,{"date":2605,"open":288,"high":2606,"low":2607,"close":2608,"change":1358,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2608},"2025-07-10",24.22,21.84,23.41,4.98,2027200,{"date":2612,"open":2613,"high":2614,"low":1557,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-07-09",22.77,23.35,22.3,-0.22,-0.98,1897300,{"date":2620,"open":2621,"high":436,"low":310,"close":2596,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2596},"2025-07-08",22.4,0.86,3.97,2821800,{"date":2626,"open":674,"high":2627,"low":374,"close":2628,"change":2245,"percent_change":1089,"volume":2629,"transactions":9,"vwap":2628},"2025-07-07",21.754,21.66,1633700,{"date":2631,"open":311,"high":2632,"low":2633,"close":1566,"change":1453,"percent_change":2634,"volume":2635,"transactions":9,"vwap":1566},"2025-07-03",21.54,19.995,5.97,1412600,{"date":2637,"open":2638,"high":1802,"low":2639,"close":2640,"change":1869,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2640},"2025-07-02",20.07,19.227,20.27,1.15,1322800,{"date":2644,"open":320,"high":2645,"low":2646,"close":2647,"change":657,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2647},"2025-07-01",20.809,19.19,20.040001,-2.62,1745300,{"date":2651,"open":2652,"high":371,"low":2653,"close":1572,"change":1723,"percent_change":2654,"volume":2655,"transactions":9,"vwap":1572},"2025-06-30",19.86,19.53,5.59,2495700,{"date":2657,"open":2658,"high":2658,"low":2659,"close":2294,"change":1505,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2294},"2025-06-27",20.4,18.6,-4.83,3951500,{"date":2663,"open":1837,"high":654,"low":2664,"close":2665,"change":2666,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2665},"2025-06-26",17.95,20.48,3.2,18.52,3888500,{"date":2670,"open":2671,"high":1837,"low":2672,"close":2410,"change":221,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2410},"2025-06-25",17.69,16.86,-1.71,2224300,{"date":2676,"open":2677,"high":2444,"low":2353,"close":1941,"change":1358,"percent_change":2678,"volume":2679,"transactions":9,"vwap":1941},"2025-06-24",17.040001,6.74,3760200,{"date":2681,"open":830,"high":2682,"low":2015,"close":2683,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2683},"2025-06-23",16.591,16.47,2.25,15.82,5198100,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":606,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2692},"2025-06-20",13.2,14.725,12.51,14.22,11.88,4608400,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":1435,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2700},"2025-06-18",11.53,12.907,11.36,12.71,11.1,1806400,{"date":2704,"open":2705,"high":2706,"low":2705,"close":2707,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2707},"2025-06-17",11.265,11.82,11.44,-0.04,-0.35,1096500,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":627,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2716},"2025-06-16",11.21,11.66,11.12,11.48,5.42,1101200,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":1775,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2724},"2025-06-13",10.9,11.5,10.8,10.89,-4.89,995300,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2112,"percent_change":1529,"volume":2733,"transactions":9,"vwap":2732},"2025-06-12",11.61,11.79,11.37,11.45,721600,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2335,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2739},"2025-06-11",12.2,12.28,11.7,11.77,-2.57,961900,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":1296,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2747},"2025-06-10",12.75,12.799,11.8,12.08,-5.03,1132700,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":1559,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2755},"2025-06-09",13.17,13.34,12.5,12.72,-1.4,1457200,{"date":2759,"open":2754,"high":2760,"low":2761,"close":2762,"change":20,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2762},"2025-06-06",12.98,12.035,12.9,6.35,1767500,{"date":2766,"open":2767,"high":2744,"low":2729,"close":2768,"change":2769,"percent_change":240,"volume":2770,"transactions":9,"vwap":2768},"2025-06-05",12.1,12.13,0.11,2201900,{"date":2772,"open":2697,"high":2773,"low":2774,"close":2775,"change":1962,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2775},"2025-06-04",12.15,11.26,12.02,6.37,1148200,{"date":2779,"open":2729,"high":2780,"low":2781,"close":2782,"change":232,"percent_change":1912,"volume":2783,"transactions":9,"vwap":2782},"2025-06-03",11.695,11.13,11.3,790800,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":2066,"volume":2791,"transactions":9,"vwap":2789},"2025-06-02",11.29,11.33,10.61,11.22,0.03,917700,{"date":2793,"open":2794,"high":2795,"low":2723,"close":2796,"change":188,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2796},"2025-05-30",11.25,11.35,11.19,-1.41,1303600,{"date":2800,"open":2801,"high":2802,"low":2774,"close":2795,"change":797,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2795},"2025-05-29",12.48,12.52,-5.97,941800,{"date":2806,"open":2807,"high":2808,"low":2732,"close":1165,"change":1971,"percent_change":2809,"volume":2810,"transactions":9,"vwap":1165},"2025-05-28",11.75,12.44,2.9,1020800,{"date":2812,"open":2786,"high":2746,"low":2813,"close":2814,"change":67,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2814},"2025-05-27",10.918,11.73,8.31,1001700,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":232,"percent_change":159,"volume":2823,"transactions":9,"vwap":2822},"2025-05-23",10.47,10.99,10.421,10.83,791200,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":376,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2829},"2025-05-22",10.81,11.18,9.876,10.75,-5.54,1948700,{"date":2833,"open":2738,"high":2834,"low":2835,"close":2836,"change":752,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2836},"2025-05-21",11.85,11.15,11.38,-3.4,653900,{"date":2840,"open":2841,"high":2842,"low":1321,"close":2841,"change":2418,"percent_change":232,"volume":2843,"transactions":9,"vwap":2841},"2025-05-20",11.78,11.96,577700,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2739,"change":2849,"percent_change":2032,"volume":2850,"transactions":9,"vwap":2739},"2025-05-19",11.47,11.815,11.211,-0.06,876600,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2112,"percent_change":934,"volume":2857,"transactions":9,"vwap":2856},"2025-05-16",12.25,12.4,11.81,11.83,787300,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2773,"change":1937,"percent_change":944,"volume":2863,"transactions":9,"vwap":2773},"2025-05-15",12.19,12.31,11.67,698500,{"date":2865,"open":2773,"high":2866,"low":2855,"close":2867,"change":1512,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2867},"2025-05-14",12.53,12.32,4.05,1061400,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":142,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2875},"2025-05-13",11.95,12.04,11.58,11.84,2.78,934700,{"date":2879,"open":2880,"high":2881,"low":2731,"close":2882,"change":1936,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2882},"2025-05-12",12.68,12.73,11.52,-0.26,1191500,{"date":2886,"open":2732,"high":2887,"low":2888,"close":1321,"change":2889,"percent_change":1648,"volume":2890,"transactions":9,"vwap":1321},"2025-05-09",11.91,11.01,0.1,1074200,{"date":2892,"open":2893,"high":2894,"low":2893,"close":2732,"change":2895,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2732},"2025-05-08",9.25,11.74,2.71,31.01,2531500,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":1157,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2903},"2025-05-07",8.67,8.97,8.62,8.74,2.34,530800,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":2206,"percent_change":1038,"volume":2912,"transactions":9,"vwap":2911},"2025-05-06",8.4,8.63,8.29,8.54,362700,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2902,"change":2616,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2902},"2025-05-05",8.75,8.82,8.57,-2.49,468400,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":2251,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2925},"2025-05-02",8.83,9.165,8.68,8.84,3.03,691400,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":2934,"percent_change":628,"volume":2935,"transactions":9,"vwap":2933},"2025-05-01",8.53,8.81,8.37,8.58,0.22,516800,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":2207,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2941},"2025-04-30",8.27,8.39,7.86,8.36,-3.13,623400,{"date":2945,"open":2933,"high":2946,"low":2941,"close":2909,"change":232,"percent_change":2947,"volume":2948,"transactions":9,"vwap":2909},"2025-04-29",8.65,0.94,435700,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":232,"percent_change":2947,"volume":2955,"transactions":9,"vwap":2954},"2025-04-28",8.47,8.69,8.241,8.55,853200,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2951,"change":685,"percent_change":2961,"volume":2962,"transactions":9,"vwap":2951},"2025-04-25",8.16,8.608,8.05,3.55,833300,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":2969,"percent_change":1817,"volume":2970,"transactions":9,"vwap":2968},"2025-04-24",7.28,8.23,7.26,8.18,0.98,825600,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":1971,"percent_change":2977,"volume":2978,"transactions":9,"vwap":2976},"2025-04-23",7.25,7.62,7.19,7.2,4.96,447300,{"date":180,"open":2980,"high":2981,"low":176,"close":2982,"change":2983,"percent_change":2984,"volume":2985,"transactions":9,"vwap":2982},6.7,6.99,6.86,0.16,2.39,461700]