[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NCNO":3,"homepage-market-summary":31,"stock-historical-NCNO":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NCNO","2026-10-06",{"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},"nCino, Inc. Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Ncino Inc is a provider of cloud-based software for financial institutions. It is focused on developing the nCino Platform to transform commercial and small business lending for community and regional banks in the U.S. With the company's platform financial institutions can Operate More Intelligently, Improve Efficiency, Elevate Employee and Client Experiences, and Manage Risk and Compliance Continuously Rather Than Reactively. It has built and acquired technology, including SimpleNexus, DocFox, FullCircl, ILT, Visible Equity, FinSuite, and Sandbox Banking, to augment the nCino Platform's capabilities for mortgage lending, onboarding, account opening, indirect auto lending, and analytics and AI. The company operates as one operating segment.","1,684","Wilmington, NC",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},19.12,19.36,19.58,18.895,19.28,-0.16,-0.83,1512389.774865,19487,19.1194,27.5,13.8,2638404.9708840516,38.8,1566,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},33.92,2388571,871828247.691897,-17.52,"2025-04-24",[185,186,196,207,218,228,238,249,260,270,281,291,302,313,324,334,344,353,362,372,382,393,403,414,424,434,445,456,467,477,486,496,507,517,526,536,545,553,564,570,578,588,598,609,616,624,633,643,654,664,675,686,696,707,716,726,734,742,751,759,768,777,786,793,799,807,814,820,828,835,843,850,859,868,876,882,891,899,906,914,922,929,936,943,950,957,965,972,980,987,996,1003,1010,1016,1023,1030,1038,1046,1052,1059,1067,1075,1083,1091,1096,1102,1109,1115,1121,1128,1136,1143,1150,1157,1164,1171,1179,1186,1192,1198,1203,1211,1217,1223,1229,1236,1243,1248,1253,1260,1269,1277,1283,1290,1299,1305,1311,1315,1322,1329,1333,1337,1342,1348,1355,1363,1369,1376,1382,1386,1392,1399,1405,1411,1416,1420,1428,1433,1438,1444,1450,1457,1463,1470,1474,1481,1486,1493,1498,1502,1509,1515,1522,1531,1540,1548,1555,1562,1570,1577,1585,1592,1599,1607,1615,1622,1628,1635,1642,1649,1657,1664,1671,1677,1684,1692,1700,1707,1713,1719,1726,1733,1739,1747,1752,1757,1766,1773,1779,1784,1791,1797,1803,1810,1816,1821,1827,1834,1840,1846,1853,1856,1861,1867,1872,1879,1886,1892,1899,1906,1912,1920,1927,1934,1938,1944,1952,1960,1967,1974,1977,1982,1988,1996,2004,2010,2015,2019,2026,2034,2039,2045,2051,2058,2064,2070,2079,2085,2091,2098,2106,2115,2122,2130,2137,2145,2151,2157,2163,2170,2177,2185,2193,2198,2203,2212,2219,2227,2236,2244,2251,2259,2267,2274,2281,2290,2297,2302,2309,2316,2322,2327,2335,2342,2350,2357,2362,2367,2373,2379,2385,2392,2398,2405,2412,2418,2424,2429,2436,2444,2451,2459,2466,2473,2479,2486,2492,2499,2506,2512,2517,2524,2531,2538,2543,2548,2554,2559,2565,2571,2578,2584,2589,2594,2599,2605,2610,2614,2620,2625,2628,2633,2637,2642,2647,2653,2657,2662,2667,2670,2675,2681,2685,2690,2695,2701,2708,2713,2721,2727,2734,2741,2748,2754,2760],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",18.69,19.34,18.59,0.6,3.21,1658893.320358,17815,19.2195,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",19.47,19.53,18.58,18.68,-0.67,-3.46,1779848.034776,21458,18.7693,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",18.47,19.57,18.455,19.35,1.22,6.73,2023752.767523,30481,19.1652,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":176,"volume":225,"transactions":226,"vwap":227},"2026-09-30",17.93,18.495,17.79,18.13,0.18,2270453.3515,26463,18.2209,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",18.73,17.665,17.95,-0.65,-3.49,3873386.211197,45050,17.9801,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",19.01,19.16,18.49,18.6,-0.81,-4.17,1954289.597645,24639,18.768,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",19.81,20.1299,19.385,19.41,-0.56,-2.8,1237792.324943,16903,19.6369,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":89,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",19.33,20.17,19.04,19.97,3.85,2413666.14668,29770,19.7196,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",19.63,19.74,19.03,19.23,-0.44,-2.24,2002205.511775,23551,19.2952,{"date":282,"open":283,"high":284,"low":198,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",20.85,20.87,19.67,-0.76,-3.72,2979025.162528,29711,19.7731,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",21.19,21.415,20.38,20.43,-0.62,-2.95,2088722.782575,22870,20.5419,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",21.36,21.625,21.02,21.05,-0.36,-1.68,2173117.536445,18367,21.133,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",21.61,21.9,21.25,21.41,-0.29,-1.34,2099115.229555,28737,21.5394,{"date":325,"open":326,"high":327,"low":318,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",21.58,22.245,21.7,-0.21,-0.96,2442457.122292,30690,21.7578,{"date":335,"open":336,"high":337,"low":336,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",21.72,22.57,21.91,-0.27,-1.22,3506014.69849,32863,22.0458,{"date":345,"open":318,"high":346,"low":318,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-14",22.35,22.18,0.93,4.38,2240314.863831,27479,22.0492,{"date":354,"open":355,"high":328,"low":356,"close":317,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",21.585,20.7901,-0.18,-0.84,2467767.664573,28911,21.1317,{"date":363,"open":364,"high":365,"low":294,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",21.67,21.93,21.43,-0.3,-1.38,2715032.721951,30383,21.5836,{"date":373,"open":374,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",22.26,21.66,21.73,-0.41,-1.85,2285928.681673,27129,21.8353,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-08",22.96,23.09,21.925,22.14,-0.98,-4.24,2053388.819205,22759,22.1636,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":74,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-04",23.26,23.51,22.93,23.12,-2.16,1936710.255143,28516,23.1745,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-03",23.66,24.09,23.25,23.63,0.67,2.92,2390571.999324,29511,23.5529,{"date":415,"open":416,"high":417,"low":418,"close":384,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-02",22.2,22.98,22.105,0.66,2.96,2148776.743252,26630,22.7527,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":367,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",22.15,22.78,22.1001,22.3,-1.33,2362591.377491,29758,22.3319,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-31",22.66,23.16,22.4713,22.6,-0.39,-1.7,2367338.089299,25699,22.7321,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-28",23.3,23.83,22.815,22.99,-0.33,-1.42,2606241.627195,33580,23.1626,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-27",22.03,23.39,21.6763,23.32,1.81,8.41,5318964.134562,49895,22.8324,{"date":468,"open":262,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-26",21.685,19.137,21.51,0.7,3.36,5750983.259649,55971,21.1645,{"date":478,"open":479,"high":480,"low":481,"close":480,"change":482,"percent_change":202,"volume":483,"transactions":484,"vwap":485},"2026-08-25",20.76,20.81,20.28,-0.14,3659091.25713,42599,20.496,{"date":487,"open":480,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",21.165,20.525,20.95,0.33,1.6,4054980.334242,39081,20.8925,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-21",20.59,20.925,20.1,20.62,0.26,1.28,2178510.088347,29184,20.6089,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":451,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-20",20.55,20.58,20.18,20.36,-1.59,1923450.543816,25650,20.4081,{"date":518,"open":295,"high":519,"low":520,"close":521,"change":54,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-19",21.22,20.34,20.69,2.43,2175973.757241,28109,20.8365,{"date":527,"open":528,"high":480,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-18",20.42,20.15,20.2,-0.03,-0.15,2406827.844021,24345,20.4147,{"date":537,"open":498,"high":521,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-17",20.06,20.23,-0.58,-2.79,2633475.98344,31389,20.326,{"date":546,"open":283,"high":547,"low":539,"close":480,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-14",20.92,0.15,0.73,2586660.344079,33980,20.6444,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-13",19.21,20.7983,19,20.66,1.66,8.74,2949365.819352,31950,20.0807,{"date":565,"open":566,"high":555,"low":200,"close":557,"change":21,"percent_change":358,"volume":567,"transactions":568,"vwap":569},"2026-08-12",18.91,1448583.423846,20789,18.8528,{"date":571,"open":572,"high":199,"low":573,"close":241,"change":574,"percent_change":176,"volume":575,"transactions":576,"vwap":577},"2026-08-11",18.97,18.86,0.19,1689464.733535,22047,19.1869,{"date":579,"open":580,"high":581,"low":582,"close":572,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-10",18.94,19.29,18.9,-0.2,-1.04,1307112.302718,21935,19.0202,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":224,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",19.14,19.5223,18.96,19.17,0.95,1120921.32986,17813,19.1833,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-06",18.7,19.02,18.35,18.99,-0.24,-1.25,1652547.272291,24734,18.8409,{"date":610,"open":199,"high":611,"low":612,"close":275,"change":339,"percent_change":368,"volume":613,"transactions":614,"vwap":615},"2026-08-05",19.705,19.13,1844695.939707,21286,19.2837,{"date":617,"open":566,"high":18,"low":566,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",19.5,0.3,1.56,1841421.24046,27950,19.3092,{"date":625,"open":274,"high":626,"low":627,"close":628,"change":89,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-03",19.39,18.84,19.2,4.01,2310631.153837,31172,19.182,{"date":634,"open":635,"high":600,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",18.11,17.955,18.46,0.08,0.44,1800816.253377,24650,18.4734,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",18.53,18.635,17.82,18.38,-0.45,-2.39,2395823.492939,32502,18.2139,{"date":655,"open":656,"high":657,"low":656,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",18.25,19.18,18.83,0.32,1.73,2933262.142922,40783,18.7587,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-28",18.02,18.8,18,18.51,0.86,4.87,3015177.144862,38776,18.4862,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-27",17.07,18.18,16.96,17.65,1.09,6.58,2823822.627191,36755,17.8237,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":82,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",16.47,16.8,16.355,16.56,2.1,2022478.322971,25659,16.5792,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-23",16.6,16.84,16.13,16.22,-0.38,-2.29,2039554.45167,28140,16.2718,{"date":708,"open":709,"high":709,"low":710,"close":698,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-22",17.35,16.265,-0.68,-3.94,2584412.526736,32026,16.4897,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":233,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-21",17.47,17.8509,17.18,17.28,-3.63,1521811.275297,23184,17.36,{"date":727,"open":728,"high":729,"low":730,"close":220,"change":638,"percent_change":61,"volume":731,"transactions":732,"vwap":733},"2026-07-20",17.69,18.305,17.5,1717336.275715,28733,18.025,{"date":735,"open":736,"high":737,"low":736,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-17",17.655,18.5,17.85,-0.31,-1.71,2233500,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-16",18.12,18.34,17.715,18.16,0.37,2.08,1778300,{"date":752,"open":753,"high":754,"low":755,"close":222,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":222},"2026-07-15",17.76,18.28,17.645,0.27,1.54,1708500,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-14",16.97,17.755,16.77,17.52,0.12,0.69,1747600,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-13",17.32,17.71,17.02,17.4,0.41,2.41,2419100,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-10",17.33,17.44,16.76,16.99,0.01,0.06,1423200,{"date":787,"open":788,"high":721,"low":789,"close":790,"change":308,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-07-09",16.85,16.67,16.98,-2.08,2912200,{"date":794,"open":728,"high":668,"low":795,"close":796,"change":68,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-07-08",16.855,17.34,-3.99,3399100,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":276,"volume":806,"transactions":9,"vwap":804},"2026-07-07",18.64,18.87,18.040001,18.059999,-0.08,3348700,{"date":808,"open":718,"high":809,"low":779,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-06",18.26,18.14,0.39,2.2,2623900,{"date":815,"open":816,"high":635,"low":816,"close":817,"change":191,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-07-02",17.22,17.75,3.5,3384400,{"date":821,"open":822,"high":680,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-01",16.82,16.53,17.15,0.8,4.89,3872600,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":160,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-30",15.53,16.41,16.35,3.48,3922600,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":681,"volume":842,"transactions":9,"vwap":840},"2026-06-29",15.88,16.030001,15.23,15.8,0.17,3613100,{"date":844,"open":845,"high":846,"low":845,"close":847,"change":503,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-26",14.38,15.72,15.63,8.92,19603000,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-25",14.47,14.79,14.205,14.35,-0.35,-2.38,3901800,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-24",14.65,14.95,14.45,14.7,0.1,0.68,2602100,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":783,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-23",14.855,15.1,14.515,14.6,0.07,2571600,{"date":877,"open":853,"high":878,"low":879,"close":880,"change":329,"percent_change":452,"volume":881,"transactions":9,"vwap":880},"2026-06-22",15.07,14.15,14.59,4213300,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-18",15.44,15.488,14.75,14.8,-0.69,-4.45,3730600,{"date":892,"open":893,"high":894,"low":873,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-17",14.73,15.85,15.49,0.63,4.24,5606500,{"date":900,"open":853,"high":901,"low":902,"close":903,"change":765,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-16",14.995,14.455,14.86,0.81,2666500,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":540,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-15",15.45,15.67,14.58,14.74,-3.79,2502300,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":39,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-12",14.78,15.405,14.175,15.32,3.93,2616600,{"date":923,"open":924,"high":925,"low":926,"close":911,"change":202,"percent_change":927,"volume":928,"transactions":9,"vwap":911},"2026-06-11",15.06,15.14,14.545,-4.35,2844000,{"date":930,"open":931,"high":837,"low":932,"close":933,"change":934,"percent_change":173,"volume":935,"transactions":9,"vwap":933},"2026-06-10",15.34,15.025,15.41,-0.11,2333500,{"date":937,"open":938,"high":939,"low":853,"close":940,"change":47,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-09",14.92,15.62,15.52,3.19,3053800,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":765,"percent_change":825,"volume":949,"transactions":9,"vwap":948},"2026-06-08",14.93,15.175,14.64,15.04,3000400,{"date":951,"open":952,"high":909,"low":953,"close":938,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":938},"2026-06-05",15.39,14.52,-0.53,-3.43,2835600,{"date":958,"open":959,"high":960,"low":961,"close":908,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":908},"2026-06-04",16.33,16.5,15.43,-0.43,-2.71,2608500,{"date":966,"open":967,"high":968,"low":884,"close":837,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":837},"2026-06-03",16.26,16.45,-0.75,-4.51,4284200,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":255,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-06-02",16.54,16.87,16.34,16.63,-3.26,4841300,{"date":981,"open":688,"high":725,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-01",15.975,17.19,1.11,6.9,7184000,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-29",15.93,16.39,15.5,16.08,0.23,1.45,5929600,{"date":997,"open":998,"high":999,"low":1000,"close":894,"change":419,"percent_change":1001,"volume":1002,"transactions":9,"vwap":894},"2026-05-28",15.965,16.467,14.94,4.34,8778900,{"date":1004,"open":924,"high":1005,"low":932,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-27",15.705,15.19,-0.04,-0.26,4740400,{"date":1011,"open":1012,"high":1013,"low":878,"close":839,"change":358,"percent_change":1014,"volume":1015,"transactions":9,"vwap":839},"2026-05-26",15.97,15.99,-5.23,4349900,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1020,"change":108,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-22",15.83,16.49,16.07,1.52,2746900,{"date":1024,"open":839,"high":1025,"low":1026,"close":1018,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1018},"2026-05-21",15.94,15.15,0.36,2.33,3044600,{"date":1031,"open":1032,"high":895,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-20",14.81,14.416,15.47,0.42,2.79,4739900,{"date":1039,"open":952,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-19",15.795,14.915,15.05,-0.06,-0.4,3826500,{"date":1047,"open":853,"high":1048,"low":853,"close":1049,"change":83,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-18",15.535,15.11,0.94,3881400,{"date":1053,"open":1054,"high":1055,"low":1032,"close":1056,"change":1027,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-15",14.83,15.29,14.97,2.46,4324800,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":68,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-14",15.4,15.73,14.475,14.61,-4.7,4690800,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-13",16.29,15.24,15.33,-0.86,-5.31,3052200,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":75,"volume":1082,"transactions":9,"vwap":1080},"2026-05-12",16.81,17.09,16.17,16.19,-0.55,3047600,{"date":1084,"open":764,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-11",17.89,16.59,16.74,-1.01,-5.69,2607200,{"date":1092,"open":1093,"high":1094,"low":721,"close":817,"change":531,"percent_change":113,"volume":1095,"transactions":9,"vwap":817},"2026-05-08",17.53,17.86,1775800,{"date":1097,"open":1098,"high":656,"low":1099,"close":1100,"change":82,"percent_change":96,"volume":1101,"transactions":9,"vwap":1100},"2026-05-07",17.83,17.735,17.78,1948800,{"date":1103,"open":738,"high":1104,"low":1105,"close":780,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":780},"2026-05-06",17.88,17.245,-0.52,-2.9,2526600,{"date":1110,"open":803,"high":1111,"low":1112,"close":1113,"change":531,"percent_change":113,"volume":1114,"transactions":9,"vwap":1113},"2026-05-05",18.285,17.61,17.96,2493900,{"date":1116,"open":223,"high":745,"low":1117,"close":1118,"change":482,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-05-04",17.81,17.99,-0.77,2983200,{"date":1122,"open":1118,"high":1123,"low":1124,"close":223,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":223},"2026-05-01",18.42,17.58,0.65,3.72,2668800,{"date":1129,"open":1130,"high":764,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-30",17.26,16.95,17.48,0.02,0.11,2546300,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":784,"percent_change":82,"volume":1142,"transactions":9,"vwap":1141},"2026-04-29",17.13,17.55,16.712,17.46,2573400,{"date":1144,"open":753,"high":1145,"low":1146,"close":773,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":773},"2026-04-28",18.29,17.385,-0.19,-1.08,1919600,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1152,"change":1155,"percent_change":74,"volume":1156,"transactions":9,"vwap":1152},"2026-04-27",17.59,18.115,17.43,-0.09,1958400,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1161,"change":549,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-24",17.030001,17.74,17.68,4.31,6722900,{"date":1165,"open":1093,"high":1166,"low":1167,"close":1131,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1131},"2026-04-23",17.97,16.865,-1.1,-6.09,2655700,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":357,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-22",18.39,18.81,17.805,18.049999,-0.99,2181800,{"date":1180,"open":188,"high":557,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-21",18.07,18.23,-0.47,-2.51,2246500,{"date":1187,"open":1188,"high":1189,"low":1188,"close":600,"change":108,"percent_change":1190,"volume":1191,"transactions":9,"vwap":600},"2026-04-20",18.3,19.07,1.3,2750400,{"date":1193,"open":1194,"high":1195,"low":745,"close":637,"change":224,"percent_change":1196,"volume":1197,"transactions":9,"vwap":637},"2026-04-17",18.888,18.89,0.98,1942700,{"date":1199,"open":1200,"high":243,"low":668,"close":754,"change":1201,"percent_change":984,"volume":1202,"transactions":9,"vwap":754},"2026-04-16",18.4,0.2,3492200,{"date":1204,"open":753,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-15",18.175,17.625,18.08,0.61,3.49,2206400,{"date":1212,"open":1213,"high":1175,"low":1214,"close":718,"change":82,"percent_change":1215,"volume":1216,"transactions":9,"vwap":718},"2026-04-14",17.27,17.2,1.98,3026400,{"date":1218,"open":709,"high":753,"low":1219,"close":1138,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1138},"2026-04-13",16.9,-0.32,-1.83,4162200,{"date":1224,"open":771,"high":1225,"low":1105,"close":1226,"change":604,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-10",17.947,17.45,-1.36,4106700,{"date":1230,"open":1231,"high":1232,"low":709,"close":728,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":728},"2026-04-09",17.66,17.87,-0.05,-0.28,4855700,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1160,"change":1234,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1160},"2026-04-08",18.31,18.45,17.56,-1.55,4976900,{"date":1244,"open":725,"high":635,"low":1245,"close":666,"change":419,"percent_change":1246,"volume":1247,"transactions":9,"vwap":666},"2026-04-07",17.21,3.8,3598200,{"date":1249,"open":1250,"high":1251,"low":689,"close":725,"change":502,"percent_change":1021,"volume":1252,"transactions":9,"vwap":725},"2026-04-06",17.059999,17.41,3778500,{"date":1254,"open":1255,"high":1245,"low":1256,"close":1257,"change":103,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-04-02",16.02,15.886,17.1,3.2,4595700,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-01",18.37,18.44,16.094,16.57,1.59,10.61,12854100,{"date":1270,"open":1064,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-31",15.03,14.27,14.98,0.56,3.88,5436000,{"date":1278,"open":1279,"high":861,"low":1279,"close":1280,"change":774,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-30",14.03,14.42,2.93,2159400,{"date":1284,"open":1285,"high":1286,"low":27,"close":1287,"change":1177,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-27",14.935,14.99,14.01,-6.6,2191700,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-26",14.41,15.435,14.39,15,0.52,3.59,1999600,{"date":1300,"open":1301,"high":1295,"low":1302,"close":1303,"change":784,"percent_change":1035,"volume":1304,"transactions":9,"vwap":1303},"2026-03-25",14.77,14.29,14.48,2420200,{"date":1306,"open":1307,"high":1055,"low":1308,"close":1280,"change":1168,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1280},"2026-03-24",15.27,14.405,-7.09,1584100,{"date":1312,"open":1061,"high":840,"low":862,"close":940,"change":659,"percent_change":1313,"volume":1314,"transactions":9,"vwap":940},"2026-03-23",2.11,1734500,{"date":1316,"open":931,"high":1317,"low":1318,"close":1319,"change":367,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-20",15.6,14.852,15.2,-1.94,2685900,{"date":1323,"open":1049,"high":1324,"low":1325,"close":991,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":991},"2026-03-19",15.81,15.061,0.31,2.04,1967500,{"date":1330,"open":1295,"high":1034,"low":1331,"close":1006,"change":1007,"percent_change":1008,"volume":1332,"transactions":9,"vwap":1006},"2026-03-18",14.84,1787100,{"date":1334,"open":961,"high":1335,"low":1049,"close":839,"change":783,"percent_change":874,"volume":1336,"transactions":9,"vwap":839},"2026-03-17",15.87,1776900,{"date":1338,"open":1339,"high":1061,"low":1295,"close":1340,"change":548,"percent_change":176,"volume":1341,"transactions":9,"vwap":1340},"2026-03-16",15.18,15.22,1401500,{"date":1343,"open":1344,"high":1345,"low":1346,"close":878,"change":532,"percent_change":1177,"volume":1347,"transactions":9,"vwap":878},"2026-03-13",15.28,15.51,14.9,1726600,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1340,"change":255,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1340},"2026-03-12",15.74,16.31,15.145,-3.55,1945600,{"date":1356,"open":989,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-11",16.25,15.335,15.78,-0.1,-0.63,1655400,{"date":1364,"open":1365,"high":1365,"low":1366,"close":837,"change":440,"percent_change":1367,"volume":1368,"transactions":9,"vwap":837},"2026-03-10",16.23,15.48,-2.4,2158200,{"date":1370,"open":1371,"high":974,"low":1372,"close":1373,"change":1081,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-09",16.52,15.9,16.27,-3.27,1662900,{"date":1377,"open":1378,"high":1378,"low":1379,"close":822,"change":1380,"percent_change":1380,"volume":1381,"transactions":9,"vwap":822},"2026-03-06",17,16.12,0,1776200,{"date":1383,"open":959,"high":975,"low":1255,"close":822,"change":138,"percent_change":1384,"volume":1385,"transactions":9,"vwap":822},"2026-03-05",2.81,4597300,{"date":1387,"open":1388,"high":788,"low":1389,"close":1390,"change":1183,"percent_change":541,"volume":1391,"transactions":9,"vwap":1390},"2026-03-04",16.72,16.15,16.36,2785100,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":472,"percent_change":1001,"volume":1398,"transactions":9,"vwap":1397},"2026-03-03",15.86,17.08,15.695,16.83,1522500,{"date":1400,"open":1401,"high":1402,"low":1401,"close":700,"change":1403,"percent_change":1043,"volume":1404,"transactions":9,"vwap":700},"2026-03-02",15.66,16.3,-0.01,2439300,{"date":1406,"open":1407,"high":959,"low":840,"close":1408,"change":1409,"percent_change":298,"volume":1410,"transactions":9,"vwap":1408},"2026-02-27",16.21,16.14,-0.49,2673600,{"date":1412,"open":837,"high":789,"low":846,"close":977,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":977},"2026-02-26",0.82,5.19,1767200,{"date":1417,"open":961,"high":1418,"low":1054,"close":1324,"change":61,"percent_change":1281,"volume":1419,"transactions":9,"vwap":1324},"2026-02-25",15.835,1935900,{"date":1421,"open":1064,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-24",15.61,14.347,15.36,0.72,4.92,2958000,{"date":1429,"open":830,"high":1430,"low":27,"close":947,"change":388,"percent_change":1431,"volume":1432,"transactions":9,"vwap":947},"2026-02-23",15.95,-6.27,4788600,{"date":1434,"open":1435,"high":1086,"low":1436,"close":939,"change":702,"percent_change":857,"volume":1437,"transactions":9,"vwap":939},"2026-02-20",16,15.59,3956400,{"date":1439,"open":959,"high":1440,"low":1441,"close":1435,"change":856,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1435},"2026-02-19",16.4,15.92,-2.14,2759100,{"date":1445,"open":1357,"high":1446,"low":1447,"close":832,"change":841,"percent_change":1448,"volume":1449,"transactions":9,"vwap":832},"2026-02-18",16.605,16.11,1.05,1694800,{"date":1451,"open":701,"high":1452,"low":1453,"close":1454,"change":153,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-02-17",16.515,15.68,16.18,0.25,2467200,{"date":1458,"open":1365,"high":977,"low":1459,"close":1408,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1408},"2026-02-13",16.01,0.29,1.83,1966600,{"date":1464,"open":1152,"high":1465,"low":1466,"close":894,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":894},"2026-02-12",17.745,15.69,-1.74,-9.89,4494100,{"date":1471,"open":1200,"high":1200,"low":1378,"close":1152,"change":584,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1152},"2026-02-11",-5.58,2693400,{"date":1475,"open":637,"high":1476,"low":1477,"close":1478,"change":82,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-02-10",19.059999,18.32,18.63,1.86,1713100,{"date":1482,"open":1483,"high":242,"low":738,"close":1145,"change":83,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1145},"2026-02-09",18.33,0.77,1876100,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":224,"percent_change":176,"volume":1492,"transactions":9,"vwap":1491},"2026-02-06",18.36,18.55,17.6,18.15,2095600,{"date":1494,"open":230,"high":593,"low":1495,"close":1166,"change":358,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1166},"2026-02-05",17.77,-4.47,2007300,{"date":1499,"open":809,"high":1500,"low":728,"close":1174,"change":865,"percent_change":103,"volume":1501,"transactions":9,"vwap":1174},"2026-02-04",19.15,3285300,{"date":1503,"open":521,"high":1504,"low":666,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-03",20.71,18.71,-2.21,-10.56,5339500,{"date":1510,"open":366,"high":1511,"low":1512,"close":547,"change":962,"percent_change":1513,"volume":1514,"transactions":9,"vwap":547},"2026-02-02",21.505,20.77,-2.01,2511900,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1007,"percent_change":1147,"volume":1521,"transactions":9,"vwap":1520},"2026-01-30",21.29,21.87,21.11,21.35,2964200,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-01-29",23.01,23.049999,21.37,21.39,-1.84,-7.92,3000500,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-01-28",23.81,23.95,23.15,23.23,-0.5,-2.11,1671000,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":969,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-01-27",24.56,24.575,23.47,23.73,-3.06,1972100,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":224,"percent_change":89,"volume":1554,"transactions":9,"vwap":1553},"2026-01-26",24.33,24.89,24.17,24.48,1387800,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1559,"change":224,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-01-23",24.07,24.62,24.3,0.75,1648300,{"date":1563,"open":1524,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-01-22",24.14,22.897,24.12,1.18,5.14,1788800,{"date":1571,"open":1572,"high":1544,"low":1573,"close":1574,"change":1575,"percent_change":367,"volume":1576,"transactions":9,"vwap":1574},"2026-01-21",23.38,22.435,22.94,-0.07,2132200,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1524,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1524},"2026-01-20",23.69,24.4,22.83,-1.24,-5.11,2019400,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1007,"percent_change":21,"volume":1591,"transactions":9,"vwap":1590},"2026-01-16",24.31,24.77,23.8,24.25,1787200,{"date":1593,"open":1594,"high":1595,"low":1557,"close":1596,"change":357,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-01-15",24.49,24.71,24.29,-0.74,2043600,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":233,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2026-01-14",25.040001,25.49,24.27,24.47,-2.59,1941300,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":319,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-01-13",25.48,25.59,24.96,25.12,-1.14,1875900,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1147,"percent_change":1597,"volume":1621,"transactions":9,"vwap":1620},"2026-01-12",25.27,25.63,25,25.41,1166500,{"date":1623,"open":1612,"high":1624,"low":1625,"close":1626,"change":54,"percent_change":96,"volume":1627,"transactions":9,"vwap":1626},"2026-01-09",25.92,24.64,25.6,1644800,{"date":1629,"open":1630,"high":1609,"low":1631,"close":1632,"change":583,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2026-01-08",25.09,24.69,25.11,-0.79,1398200,{"date":1636,"open":1558,"high":1637,"low":1604,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-07",25.85,25.31,0.745,3.03,1272500,{"date":1643,"open":1542,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":756,"volume":1648,"transactions":9,"vwap":1646},"2026-01-06",24.863,24.308,24.565,0.065,1324400,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":532,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-01-05",24.51,25.3,24.055,24.5,-0.61,1927400,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1661,"change":1177,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2026-01-02",25.75,24.61,24.65,-3.86,1195000,{"date":1665,"open":1666,"high":1667,"low":1610,"close":1668,"change":1044,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-12-31",26.040001,26.22,25.64,-1.54,965800,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1666,"change":482,"percent_change":954,"volume":1676,"transactions":9,"vwap":1666},"2025-12-30",26.08,26.51,25.99,1090300,{"date":1678,"open":1679,"high":1680,"low":1624,"close":1681,"change":934,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-12-29",26.16,26.4,26.18,-0.42,1207500,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1326,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-12-26",25.78,26.31,25.52,26.29,1.19,926400,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":83,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-12-24",25.8,26.075001,25.68,25.98,0.54,751700,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":113,"percent_change":233,"volume":1706,"transactions":9,"vwap":1705},"2025-12-23",25.87,26.059999,25.53,25.84,1285000,{"date":1708,"open":1668,"high":1709,"low":1602,"close":1710,"change":491,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-12-22",26.36,26.01,1.29,2019500,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1696,"change":811,"percent_change":757,"volume":1718,"transactions":9,"vwap":1696},"2025-12-19",25.35,25.72,25.235,1688700,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1360,"percent_change":440,"volume":1725,"transactions":9,"vwap":1724},"2025-12-18",25.51,25.81,25.25,25.29,1999400,{"date":1727,"open":1594,"high":1704,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-12-17",24.475,25.39,0.76,3.09,1704300,{"date":1734,"open":1604,"high":1735,"low":1736,"close":1737,"change":1134,"percent_change":61,"volume":1738,"transactions":9,"vwap":1737},"2025-12-16",24.82,24.45,24.63,1549700,{"date":1740,"open":1741,"high":1688,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-12-15",25.46,24.32,24.52,-0.95,-3.73,1760900,{"date":1748,"open":1710,"high":1710,"low":1749,"close":1750,"change":649,"percent_change":1467,"volume":1751,"transactions":9,"vwap":1750},"2025-12-12",25.23,25.47,2016900,{"date":1753,"open":1754,"high":1680,"low":1755,"close":1624,"change":153,"percent_change":548,"volume":1756,"transactions":9,"vwap":1624},"2025-12-11",25.91,25.58,1770700,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-12-10",24.78,26.34,24.66,25.88,1.03,4.14,2630400,{"date":1767,"open":1743,"high":1768,"low":1769,"close":1770,"change":756,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-12-09",25.049999,24.39,24.85,1.1,2551800,{"date":1774,"open":1590,"high":1775,"low":1534,"close":1776,"change":1690,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-12-08",24.83,24.58,5.09,3117200,{"date":1780,"open":1781,"high":1781,"low":1782,"close":459,"change":330,"percent_change":712,"volume":1783,"transactions":9,"vwap":459},"2025-12-05",24.23,23.18,3775000,{"date":1785,"open":1786,"high":26,"low":1787,"close":1788,"change":340,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-12-04",27.049999,24.24,24.35,-4.77,5578700,{"date":1792,"open":1793,"high":1697,"low":1566,"close":1794,"change":984,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-12-03",24.34,25.57,4.54,4594900,{"date":1798,"open":1799,"high":1800,"low":1787,"close":1801,"change":1043,"percent_change":604,"volume":1802,"transactions":9,"vwap":1801},"2025-12-02",24.57,24.715,24.46,2678500,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1743,"change":357,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1743},"2025-12-01",24.42,24.94,24.188,-0.73,2149800,{"date":1811,"open":1759,"high":1812,"low":1813,"close":1814,"change":784,"percent_change":108,"volume":1815,"transactions":9,"vwap":1814},"2025-11-28",24.97,24.665,24.7,694300,{"date":1817,"open":1818,"high":1819,"low":1801,"close":1625,"change":1133,"percent_change":638,"volume":1820,"transactions":9,"vwap":1625},"2025-11-26",24.72,24.93,2208800,{"date":1822,"open":1823,"high":1631,"low":1824,"close":1558,"change":1296,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1558},"2025-11-25",24.19,24.11,2.16,2300300,{"date":1828,"open":1580,"high":1829,"low":1830,"close":1831,"change":319,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-11-24",24.54,23.9,24.1,-1.19,1621500,{"date":1835,"open":1836,"high":1625,"low":1837,"close":1769,"change":491,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1769},"2025-11-21",24,23.905,1.37,1782500,{"date":1841,"open":1814,"high":1842,"low":1836,"close":1843,"change":329,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-11-20",25.2,24.059999,-0.87,1555800,{"date":1847,"open":1743,"high":1848,"low":1849,"close":1603,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1603},"2025-11-19",24.75,24.094999,-0.37,-1.5,4474400,{"date":1854,"open":1759,"high":1601,"low":1559,"close":1625,"change":1147,"percent_change":1119,"volume":1855,"transactions":9,"vwap":1625},"2025-11-18",2087500,{"date":1857,"open":1721,"high":1704,"low":1858,"close":1775,"change":888,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1775},"2025-11-17",24.6,-2.7,1569500,{"date":1862,"open":1863,"high":1694,"low":1864,"close":1688,"change":153,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1688},"2025-11-14",25.44,25.26,0.16,1127800,{"date":1868,"open":1703,"high":1869,"low":1723,"close":1609,"change":202,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1609},"2025-11-13",26.14,-2.56,962300,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":934,"percent_change":1682,"volume":1878,"transactions":9,"vwap":1877},"2025-11-12",26.35,26.62,26,26.15,1099100,{"date":1880,"open":1881,"high":1882,"low":1876,"close":1883,"change":1884,"percent_change":574,"volume":1885,"transactions":9,"vwap":1883},"2025-11-11",26.21,26.65,26.26,0.05,892200,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1881,"change":548,"percent_change":39,"volume":1891,"transactions":9,"vwap":1881},"2025-11-10",26.17,26.46,25.36,1251400,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1703,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1703},"2025-11-07",25.13,26.084999,0.57,2.24,1214500,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1602,"change":1460,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1602},"2025-11-06",25.24,26.165,25.185,1.15,1248100,{"date":1907,"open":1908,"high":1909,"low":1630,"close":1842,"change":1910,"percent_change":244,"volume":1911,"transactions":9,"vwap":1842},"2025-11-05",25.45,25.77,-0.205,1334600,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-11-04",26.52,25.32,25.405,-1.345,-5.03,1271900,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":874,"percent_change":502,"volume":1926,"transactions":9,"vwap":1925},"2025-11-03",26.5,26.925,25.985,26.75,1763700,{"date":1928,"open":1929,"high":1930,"low":1883,"close":1931,"change":1932,"percent_change":649,"volume":1933,"transactions":9,"vwap":1931},"2025-10-31",26.8,27.16,26.68,-0.12,2029200,{"date":1935,"open":1688,"high":1936,"low":1864,"close":1929,"change":176,"percent_change":1275,"volume":1937,"transactions":9,"vwap":1929},"2025-10-30",27.26,2724000,{"date":1939,"open":1940,"high":1941,"low":1909,"close":1694,"change":1942,"percent_change":1662,"volume":1943,"transactions":9,"vwap":1694},"2025-10-29",26.79,26.81,-1.035,5328900,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":388,"volume":1951,"transactions":9,"vwap":1949},"2025-10-28",27.12,27.298,26.69,26.835,-0.265,1331000,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1763,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-10-27",26.98,27.15,26.47,27.1,3.95,1853200,{"date":1961,"open":1667,"high":1962,"low":1876,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-10-24",26.45,26.07,0.13,0.5,976000,{"date":1968,"open":1610,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1838,"volume":1973,"transactions":9,"vwap":1971},"2025-10-23",25.97,25.33,25.94,0.35,1582200,{"date":1975,"open":1716,"high":1876,"low":1729,"close":1610,"change":440,"percent_change":1851,"volume":1976,"transactions":9,"vwap":1610},"2025-10-22",1083100,{"date":1978,"open":1619,"high":1710,"low":1588,"close":1697,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1697},"2025-10-21",1.13,4.55,1357200,{"date":1983,"open":1984,"high":1749,"low":1985,"close":1770,"change":681,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1770},"2025-10-20",24.67,24.53,4.59,1531400,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":319,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-10-17",23.85,24.18,23.62,23.76,-1.21,1413700,{"date":1997,"open":1998,"high":1651,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-10-16",24.26,23.935,24.049999,-0.25,-1.03,1594700,{"date":2005,"open":2006,"high":1611,"low":2007,"close":1559,"change":540,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1559},"2025-10-15",24.9,23.82,-2.33,2634800,{"date":2011,"open":1580,"high":2012,"low":1831,"close":2013,"change":841,"percent_change":766,"volume":2014,"transactions":9,"vwap":2013},"2025-10-14",25.01,24.88,2381500,{"date":2016,"open":1632,"high":2017,"low":1553,"close":1595,"change":739,"percent_change":1582,"volume":2018,"transactions":9,"vwap":1595},"2025-10-13",25.38,2345100,{"date":2020,"open":2021,"high":2021,"low":1611,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-10-10",26.53,25.02,-0.48,-1.88,2320300,{"date":2027,"open":2028,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-10-09",26.32,25.358,25.5,-0.6,-2.3,2071300,{"date":2035,"open":1909,"high":1667,"low":2036,"close":2037,"change":1965,"percent_change":96,"volume":2038,"transactions":9,"vwap":2037},"2025-10-08",25.525,26.1,1725400,{"date":2040,"open":2041,"high":2042,"low":1652,"close":1626,"change":649,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1626},"2025-10-07",26.13,26.27,-1.73,1132200,{"date":2046,"open":2028,"high":2047,"low":2048,"close":2049,"change":357,"percent_change":888,"volume":2050,"transactions":9,"vwap":2049},"2025-10-06",26.499,25.37,26.049999,1792000,{"date":2052,"open":2053,"high":2054,"low":1702,"close":2055,"change":1972,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-10-03",25.9,26.38,26.23,1.35,2050200,{"date":2059,"open":2060,"high":2061,"low":2062,"close":1762,"change":339,"percent_change":2002,"volume":2063,"transactions":9,"vwap":1762},"2025-10-02",26.2,26.28,25.865,1773400,{"date":2065,"open":2066,"high":2067,"low":1673,"close":1877,"change":330,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1877},"2025-10-01",27.07,27.384,-3.54,3122300,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-09-30",27.98,28.035,26.92,27.11,-0.88,-3.14,1545800,{"date":2080,"open":2072,"high":2081,"low":2082,"close":2083,"change":783,"percent_change":153,"volume":2084,"transactions":9,"vwap":2083},"2025-09-29",28.2,27.735,27.99,1829900,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2072,"change":113,"percent_change":2031,"volume":2090,"transactions":9,"vwap":2072},"2025-09-26",28.1,28.323,27.96,1599800,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":962,"percent_change":1851,"volume":2097,"transactions":9,"vwap":2096},"2025-09-25",28.21,28.415,27.85,28.15,1723300,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":1597,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-09-24",29.57,29.82,28.5,28.58,-2.52,2179100,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-09-23",30.38,30.64,29.29,29.32,-1,-3.3,1881200,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":766,"percent_change":1028,"volume":2121,"transactions":9,"vwap":2120},"2025-09-22",29.5,30.51,29.42,30.32,1921200,{"date":2123,"open":2124,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-09-19",30.79,29.55,29.63,-0.92,-3.01,3448700,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":805,"percent_change":1008,"volume":2136,"transactions":9,"vwap":2135},"2025-09-18",30.82,31.23,30.45,30.55,1398800,{"date":2138,"open":2139,"high":2133,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-09-17",30.09,30.01,30.63,0.64,2.13,2574500,{"date":2146,"open":2147,"high":2134,"low":2148,"close":2149,"change":1008,"percent_change":1072,"volume":2150,"transactions":9,"vwap":2149},"2025-09-16",30.19,29.84,29.99,1958800,{"date":2152,"open":2153,"high":2154,"low":2140,"close":2155,"change":1865,"percent_change":103,"volume":2156,"transactions":9,"vwap":2155},"2025-09-15",30.18,30.72,30.25,1964700,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2139,"change":1850,"percent_change":1994,"volume":2162,"transactions":9,"vwap":2139},"2025-09-12",30.53,30.535,29.89,1360500,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":47,"percent_change":492,"volume":2169,"transactions":9,"vwap":2168},"2025-09-11",29.93,30.5,29.612,30.46,2876000,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":1682,"percent_change":368,"volume":2176,"transactions":9,"vwap":2175},"2025-09-10",31.67,31.925,29.945,29.98,2736400,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":962,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-09-09",30.74,30.84,30.12,30.4,-1.39,1910400,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-09-08",30.07,31.19,30.83,0.43,1.41,2887700,{"date":2194,"open":2179,"high":2195,"low":2196,"close":2182,"change":1233,"percent_change":21,"volume":2197,"transactions":9,"vwap":2182},"2025-09-05",31.18,30.13,2222400,{"date":2199,"open":2182,"high":2200,"low":2201,"close":2134,"change":113,"percent_change":255,"volume":2202,"transactions":9,"vwap":2134},"2025-09-04",30.874,30,2316100,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-09-03",31.08,31.175,30.35,30.62,-0.46,-1.48,1833100,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2205,"change":2002,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2205},"2025-09-02",31.62,31.72,30.6,-3.21,2296300,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":783,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-08-29",32.19,32.525,31.731,32.11,0.03,2276500,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-08-28",32.7,33.44,31.7,32.099998,-0.59,-1.8,3098300,{"date":2237,"open":2238,"high":179,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-08-27",31.84,30.88,32.69,4,13.94,8193200,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":659,"percent_change":1979,"volume":2250,"transactions":9,"vwap":2249},"2025-08-26",28.36,29.135,27.86,28.69,3201100,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":173,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-08-25",29.01,29.19,28.34,28.37,-2.44,1768300,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":503,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-08-22",27.95,29.115,27.84,29.08,4.6,1643100,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":805,"percent_change":319,"volume":2273,"transactions":9,"vwap":2272},"2025-08-21",27.62,27.975,27.375,27.8,1399300,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":1884,"percent_change":224,"volume":2280,"transactions":9,"vwap":2279},"2025-08-20",27.75,28.040001,27.385,27.88,1430100,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-08-19",28.12,28.25,27.42,27.83,-0.23,-0.82,2109800,{"date":2291,"open":2292,"high":2293,"low":2269,"close":2294,"change":1326,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-08-18",27.68,28.155,28.059999,1.12,936200,{"date":2298,"open":2299,"high":2089,"low":2300,"close":2276,"change":1201,"percent_change":549,"volume":2301,"transactions":9,"vwap":2276},"2025-08-15",27.56,27.435,1006300,{"date":2303,"open":2083,"high":2304,"low":2305,"close":2306,"change":2031,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-08-14",28.049999,27.43,27.55,-2.13,784700,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2096,"change":660,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2096},"2025-08-13",26.6,28.26,26.3,6.55,1108200,{"date":2317,"open":1760,"high":2318,"low":2041,"close":2319,"change":90,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-08-12",26.55,26.42,0.84,709300,{"date":2323,"open":2324,"high":2325,"low":2041,"close":2060,"change":783,"percent_change":153,"volume":2326,"transactions":9,"vwap":2060},"2025-08-11",26.24,26.82,976400,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":173,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-08-08",27,27.176,26.030001,26.19,-2.64,1807900,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":1233,"percent_change":1147,"volume":2341,"transactions":9,"vwap":2340},"2025-08-07",27.13,27.315,26.72,26.9,1521300,{"date":2343,"open":2344,"high":2306,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-08-06",27.39,26.76,26.95,-0.385,-1.41,1307300,{"date":2351,"open":2352,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":277,"volume":2356,"transactions":9,"vwap":2354},"2025-08-05",28.07,27.31,27.335,-0.625,1353300,{"date":2358,"open":2359,"high":2360,"low":1786,"close":2089,"change":904,"percent_change":148,"volume":2361,"transactions":9,"vwap":2089},"2025-08-04",27.38,28.09,1842000,{"date":2363,"open":2272,"high":2272,"low":2329,"close":1955,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":1955},"2025-08-01",-0.775,-2.78,1475100,{"date":2368,"open":2111,"high":2111,"low":2279,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-07-31",27.925,-1.395,-4.76,1438200,{"date":2374,"open":2101,"high":2375,"low":2376,"close":2111,"change":962,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2111},"2025-07-30",29.936,28.94,-1.45,951100,{"date":2380,"open":2381,"high":2180,"low":2382,"close":2383,"change":1655,"percent_change":1513,"volume":2384,"transactions":9,"vwap":2383},"2025-07-29",30.49,29.655,29.75,1556400,{"date":2386,"open":2387,"high":2387,"low":2388,"close":2389,"change":276,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-07-28",30.8,30.3,30.36,-1.43,1401700,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2387,"change":83,"percent_change":138,"volume":2397,"transactions":9,"vwap":2387},"2025-07-25",30.81,31.1,30.59,1292200,{"date":2399,"open":2400,"high":2400,"low":2401,"close":2402,"change":451,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-07-24",31.01,30.595,30.66,-1.06,1134000,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":604,"percent_change":1119,"volume":2411,"transactions":9,"vwap":2410},"2025-07-23",31.28,31.345,30.805,30.99,968900,{"date":2413,"open":2414,"high":2415,"low":2409,"close":2133,"change":2416,"percent_change":1190,"volume":2417,"transactions":9,"vwap":2133},"2025-07-22",30.92,31.48,0.4,1432100,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2189,"change":90,"percent_change":1425,"volume":2423,"transactions":9,"vwap":2189},"2025-07-21",30.89,31.25,30.33,1484000,{"date":2425,"open":2426,"high":2426,"low":2207,"close":2427,"change":805,"percent_change":1008,"volume":2428,"transactions":9,"vwap":2427},"2025-07-18",31,30.61,1021900,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":1125,"percent_change":1825,"volume":2435,"transactions":9,"vwap":2434},"2025-07-17",30.1,30.77,30.059999,30.69,2518400,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":1730,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-07-16",29.48,30.08,29.38,30.040001,2.6,1010300,{"date":2445,"open":2446,"high":2446,"low":2447,"close":2448,"change":954,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-07-15",29.79,29.24,29.28,-1.78,1003200,{"date":2452,"open":2453,"high":2454,"low":2440,"close":2455,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-07-14",29.96,30.21,29.81,0.99,3.44,1998000,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":1007,"percent_change":482,"volume":2465,"transactions":9,"vwap":2464},"2025-07-11",28.73,28.97,28.18,28.82,1379900,{"date":2467,"open":2468,"high":2448,"low":2469,"close":2470,"change":1044,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2470},"2025-07-10",29.21,28.76,28.86,-1.37,1152200,{"date":2474,"open":2475,"high":2446,"low":2476,"close":2477,"change":1234,"percent_change":1744,"volume":2478,"transactions":9,"vwap":2477},"2025-07-09",29.67,28.93,29.26,1650500,{"date":2480,"open":2481,"high":2383,"low":2482,"close":2483,"change":89,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-07-08",28.92,28.875,29.54,2.57,2179300,{"date":2487,"open":2255,"high":2488,"low":2489,"close":2490,"change":865,"percent_change":1972,"volume":2491,"transactions":9,"vwap":2490},"2025-07-07",28.83,28.336,28.8,1181700,{"date":2493,"open":2494,"high":2495,"low":2083,"close":2496,"change":549,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-07-03",28.22,28.89,28.7,2.61,813600,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":1455,"percent_change":123,"volume":2505,"transactions":9,"vwap":2504},"2025-07-02",27.73,28.14,27.41,27.97,1192200,{"date":2507,"open":2508,"high":2083,"low":2075,"close":2509,"change":2001,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-07-01",27.91,27.72,-0.89,1250300,{"date":2513,"open":2095,"high":2514,"low":2515,"close":2504,"change":1326,"percent_change":2295,"volume":2516,"transactions":9,"vwap":2504},"2025-06-30",28.24,27.59,1912700,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":1460,"percent_change":143,"volume":2523,"transactions":9,"vwap":2522},"2025-06-27",27.47,28.01,27.094999,27.66,4113300,{"date":2525,"open":2042,"high":2526,"low":1703,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-06-26",27.405,27.37,1.25,4.79,1635000,{"date":2532,"open":2533,"high":2533,"low":2534,"close":2535,"change":2031,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2535},"2025-06-25",26.83,25.93,26.12,-2.25,1296100,{"date":2539,"open":2540,"high":2066,"low":2541,"close":2339,"change":574,"percent_change":1425,"volume":2542,"transactions":9,"vwap":2339},"2025-06-24",26.74,26.54,2013400,{"date":2544,"open":2060,"high":2545,"low":2546,"close":2021,"change":638,"percent_change":619,"volume":2547,"transactions":9,"vwap":2021},"2025-06-23",26.58,25.89,1096200,{"date":2549,"open":2550,"high":2551,"low":2060,"close":1962,"change":856,"percent_change":2552,"volume":2553,"transactions":9,"vwap":1962},"2025-06-20",27.030001,27.125,-1.31,1662500,{"date":2555,"open":2329,"high":2556,"low":2557,"close":1929,"change":1234,"percent_change":2002,"volume":2558,"transactions":9,"vwap":1929},"2025-06-18",27.29,26.41,1478600,{"date":2560,"open":1929,"high":2561,"low":2562,"close":2563,"change":224,"percent_change":409,"volume":2564,"transactions":9,"vwap":2563},"2025-06-17",27.18,26.725,27.08,1339300,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2340,"change":1155,"percent_change":451,"volume":2570,"transactions":9,"vwap":2340},"2025-06-16",27.17,27.53,26.815,1480400,{"date":2572,"open":1786,"high":2573,"low":2574,"close":2575,"change":2023,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2575},"2025-06-13",27.34,26.685,26.99,-1.75,1286200,{"date":2579,"open":2580,"high":26,"low":2581,"close":2519,"change":841,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2519},"2025-06-12",27.3,27.19,0.62,1260400,{"date":2585,"open":1936,"high":2586,"low":2587,"close":2580,"change":1134,"percent_change":2416,"volume":2588,"transactions":9,"vwap":2580},"2025-06-11",27.6,26.945,1015300,{"date":2590,"open":2591,"high":2592,"low":2521,"close":2581,"change":2225,"percent_change":1134,"volume":2593,"transactions":9,"vwap":2581},"2025-06-10",27.2,27.665,937900,{"date":2595,"open":2596,"high":2596,"low":2597,"close":1930,"change":21,"percent_change":2233,"volume":2598,"transactions":9,"vwap":1930},"2025-06-09",27.51,27.065001,953300,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2601,"change":1380,"percent_change":1380,"volume":2604,"transactions":9,"vwap":2601},"2025-06-06",27.32,27.78,27.21,1367000,{"date":2606,"open":1936,"high":2515,"low":2607,"close":2601,"change":2608,"percent_change":491,"volume":2609,"transactions":9,"vwap":2601},"2025-06-05",27.02,0.09,1432200,{"date":2611,"open":2567,"high":2522,"low":2329,"close":2612,"change":531,"percent_change":934,"volume":2613,"transactions":9,"vwap":2612},"2025-06-04",27.23,1614000,{"date":2615,"open":1877,"high":2616,"low":1877,"close":1936,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":1936},"2025-06-03",27.35,1.07,4.09,2144500,{"date":2621,"open":1681,"high":2622,"low":2623,"close":2332,"change":934,"percent_change":1682,"volume":2624,"transactions":9,"vwap":2332},"2025-06-02",26.37,25.55,1827900,{"date":2626,"open":1666,"high":2545,"low":1762,"close":2313,"change":531,"percent_change":934,"volume":2627,"transactions":9,"vwap":2313},"2025-05-30",2357400,{"date":2629,"open":2283,"high":2630,"low":1679,"close":2631,"change":649,"percent_change":309,"volume":2632,"transactions":9,"vwap":2631},"2025-05-29",28.96,26.33,3859600,{"date":2634,"open":1954,"high":2337,"low":1931,"close":2635,"change":583,"percent_change":1597,"volume":2636,"transactions":9,"vwap":2635},"2025-05-28",26.78,3307200,{"date":2638,"open":2639,"high":2581,"low":2324,"close":1954,"change":1425,"percent_change":2640,"volume":2641,"transactions":9,"vwap":1954},"2025-05-27",26.61,2.74,2414700,{"date":2643,"open":2644,"high":2635,"low":2645,"close":1883,"change":1044,"percent_change":1851,"volume":2646,"transactions":9,"vwap":1883},"2025-05-23",26.71,26.205,2955100,{"date":2648,"open":1696,"high":2649,"low":2030,"close":2650,"change":1567,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2650},"2025-05-22",27.075001,26.66,4.63,3176000,{"date":2654,"open":1722,"high":1962,"low":1609,"close":1609,"change":451,"percent_change":2655,"volume":2656,"transactions":9,"vwap":1609},"2025-05-21",-1.28,2621200,{"date":2658,"open":1619,"high":2534,"low":2659,"close":1722,"change":143,"percent_change":2660,"volume":2661,"transactions":9,"vwap":1722},"2025-05-20",24.73,4.28,2702900,{"date":2663,"open":2664,"high":2665,"low":2664,"close":1848,"change":548,"percent_change":1208,"volume":2666,"transactions":9,"vwap":1848},"2025-05-19",24.22,24.98,2239700,{"date":2668,"open":1558,"high":2659,"low":1787,"close":1858,"change":765,"percent_change":54,"volume":2669,"transactions":9,"vwap":1858},"2025-05-16",1373300,{"date":2671,"open":2664,"high":1743,"low":2672,"close":1553,"change":2673,"percent_change":133,"volume":2674,"transactions":9,"vwap":1553},"2025-05-15",23.91,0.21,892300,{"date":2676,"open":2677,"high":1743,"low":2678,"close":1603,"change":1027,"percent_change":2679,"volume":2680,"transactions":9,"vwap":1603},"2025-05-14",23.87,23.77,1.51,1379400,{"date":2682,"open":1660,"high":1660,"low":2677,"close":2672,"change":233,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2672},"2025-05-13",-2.65,2797100,{"date":2686,"open":2687,"high":2687,"low":1590,"close":1542,"change":103,"percent_change":2688,"volume":2689,"transactions":9,"vwap":1542},"2025-05-12",24.81,2.21,1289300,{"date":2691,"open":2692,"high":406,"low":2693,"close":2694,"change":502,"percent_change":681,"volume":1210,"transactions":9,"vwap":2694},"2025-05-09",23.84,23.57,24.030001,{"date":2696,"open":2697,"high":2677,"low":2698,"close":2678,"change":1050,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2678},"2025-05-08",23.02,22.955,4.12,2517900,{"date":2702,"open":2703,"high":2704,"low":2705,"close":1581,"change":866,"percent_change":2706,"volume":2707,"transactions":9,"vwap":1581},"2025-05-07",22.32,22.865,22.165,3.07,2034600,{"date":2709,"open":2710,"high":2711,"low":376,"close":426,"change":1360,"percent_change":649,"volume":2712,"transactions":9,"vwap":426},"2025-05-06",22.01,22.51,1376200,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":173,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2718},"2025-05-05",22.65,23.1,22.23,22.25,-3.09,1694000,{"date":2722,"open":2723,"high":2724,"low":2725,"close":384,"change":2608,"percent_change":811,"volume":2726,"transactions":9,"vwap":384},"2025-05-02",23.11,23.225,22.79,1629500,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":451,"percent_change":452,"volume":2733,"transactions":9,"vwap":2732},"2025-05-01",23.44,23.637,22.82,22.87,1068300,{"date":2735,"open":2697,"high":2736,"low":2737,"close":2738,"change":583,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2738},"2025-04-30",23.24,22.68,23.2,-0.85,1147500,{"date":2742,"open":2731,"high":2743,"low":2744,"close":2745,"change":47,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2745},"2025-04-29",23.58,22.708,23.4,2.09,2295000,{"date":2749,"open":2750,"high":2751,"low":2711,"close":2752,"change":1932,"percent_change":1106,"volume":2753,"transactions":9,"vwap":2752},"2025-04-28",23.14,23.52,22.92,1520800,{"date":2755,"open":2750,"high":2756,"low":2757,"close":2758,"change":482,"percent_change":2031,"volume":2759,"transactions":9,"vwap":2758},"2025-04-25",23.34,22.84,23.040001,1925600,{"date":183,"open":2715,"high":447,"low":2715,"close":1782,"change":103,"percent_change":2761,"volume":2762,"transactions":9,"vwap":1782},2.34,1781000]