[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OSCR":3,"homepage-market-summary":31,"stock-historical-OSCR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"OSCR","2026-10-07",{"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},"Oscar Health, Inc.","NYSE",null,"HOSPITAL & MEDICAL SERVICE PLANS","Oscar Health Inc is a healthcare technology company built around a full stack technology platform and a relentless focus on serving its members. It offers Individual & Family plans and health technology solutions that power the healthcare industry. Oscar operates as one segment to sell insurance to individuals, families and employees through the federal and state-run healthcare exchanges formed in conjunction with the Patient Protection and Affordable Care Act (ACA) and leverages its technology platform to provide services via its Oscar offering.","2,305","New York, NY",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},32.91,32.03,33.51,31.8,32.34,0.57,1.76,5418216.698133,52537,32.9517,34.48,10.69,8449644.496972458,93.4,1407,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},12315013,4494979668.740087,169.09,"2025-04-25",[183,184,193,204,215,226,236,246,257,268,279,290,301,312,322,333,343,353,362,373,383,394,405,416,426,436,446,456,466,475,485,495,506,516,526,534,542,553,563,573,583,594,604,614,625,634,642,651,661,672,683,693,702,711,721,730,738,745,753,761,769,777,785,792,799,805,813,820,828,835,844,852,860,867,873,881,888,897,905,911,918,926,932,940,948,957,965,974,983,992,1001,1009,1017,1025,1033,1041,1050,1059,1068,1076,1082,1090,1098,1107,1114,1121,1129,1137,1146,1154,1162,1169,1176,1184,1192,1200,1208,1216,1224,1232,1238,1247,1255,1264,1271,1279,1287,1295,1304,1313,1321,1329,1337,1344,1352,1360,1369,1378,1385,1394,1403,1410,1418,1425,1433,1441,1448,1455,1463,1471,1478,1485,1491,1497,1505,1512,1520,1528,1535,1542,1547,1552,1557,1564,1572,1580,1586,1593,1600,1609,1616,1622,1628,1634,1642,1649,1657,1665,1670,1678,1687,1693,1701,1709,1716,1723,1731,1738,1745,1752,1759,1765,1772,1778,1785,1793,1798,1805,1812,1818,1825,1832,1839,1847,1855,1862,1868,1874,1881,1887,1895,1901,1908,1916,1923,1930,1938,1945,1951,1960,1966,1973,1980,1987,1993,2000,2005,2008,2013,2021,2027,2033,2040,2047,2052,2060,2068,2075,2082,2090,2097,2106,2115,2124,2131,2139,2145,2151,2160,2168,2176,2183,2189,2197,2206,2214,2221,2229,2237,2245,2251,2257,2263,2270,2276,2282,2288,2296,2303,2308,2314,2321,2328,2333,2339,2347,2355,2361,2368,2376,2382,2387,2393,2399,2405,2412,2417,2424,2432,2438,2443,2448,2455,2461,2467,2475,2482,2487,2493,2498,2502,2507,2512,2517,2523,2528,2534,2538,2545,2551,2556,2563,2568,2573,2578,2582,2588,2592,2596,2600,2609,2615,2622,2630,2637,2645,2651,2657,2662,2666,2672,2677,2681,2685,2691,2694,2698,2704,2709,2713,2716,2721,2726,2730,2736,2740,2744,2750,2754,2758,2764,2768,2771,2777,2783,2789,2794,2800,2807,2813,2819,2823,2827,2832,2839],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":163,"volume":190,"transactions":191,"vwap":192},"2026-10-06",32.53,32.8399,32.02,-0.08,4891473.877722,43870,32.4482,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",30.97,32.665,30.84,32.42,1.48,4.78,4683653.735162,51136,32.0144,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",29.82,31.17,29.69,30.94,1.04,3.48,3910197.559158,38449,30.8772,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",30.695,31.0584,29.73,29.9,-0.94,-3.05,3944454.236032,45268,30.0511,{"date":227,"open":228,"high":229,"low":230,"close":197,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",29.745,30.99,29.52,1.07,3.59,5446048.348857,44649,30.6894,{"date":237,"open":219,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",29.83,28.99,29.77,0.12,0.4,3796605.617187,42533,29.5057,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",29.51,30.24,29.2,29.65,0.05,0.17,4007905.678463,44776,29.7566,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",29.02,29.98,28.8,29.6,0.73,2.53,4899331.530499,47465,29.5242,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",30.3,30.7,28.3,28.87,-1.66,-5.44,5788105.838979,62778,28.9427,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",30.38,30.89,29.8,30.53,-0.14,-0.46,5526750.614771,48995,30.5288,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",31.47,31.475,29.22,30.67,-0.62,-1.98,8244788.058468,84640,30.33,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-21",31,32.16,30.37,31.29,-0.84,-2.61,8434732.103719,83674,31.4086,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":73,"volume":319,"transactions":320,"vwap":321},"2026-09-18",32.24,33.18,31.28,32.13,0.15,9455547.756949,53043,32.0499,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-17",33.145,34.12,31.88,31.98,-0.36,-1.11,5595991.303285,62099,32.6119,{"date":334,"open":335,"high":336,"low":337,"close":20,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-16",33.5,33.625,30.75,-0.1,-0.31,6295583.47812,62668,32.0621,{"date":344,"open":335,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-15",33.72,32.3,32.44,-1.37,-4.05,4238160.449715,48948,32.709,{"date":354,"open":355,"high":26,"low":356,"close":357,"change":210,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-14",33.02,32.83,33.81,3.17,5120285.488971,59268,33.8138,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-11",33.04,34.23,32.58,32.77,0.19,0.58,7100691.446553,69879,33.0451,{"date":374,"open":375,"high":376,"low":377,"close":366,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-10",31.75,33.4699,31.38,0.82,2.58,4114694.224512,48516,32.375,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-09",33.15,33.2,30.44,31.76,-1.25,-3.79,5206076.496296,51246,31.488,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-08",32,33.24,31.46,33.01,0.76,2.36,4760517.259193,52966,32.6699,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-04",32.19,32.485,31.53,32.25,0.01,0.03,3689944.541977,42384,32.0421,{"date":417,"open":418,"high":419,"low":420,"close":314,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-03",30.65,32.33,30.46,1.91,6.3,4803530.897884,49913,31.7969,{"date":427,"open":428,"high":429,"low":430,"close":300,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-02",30,30.74,29.375,0.5,1.68,4570122.820684,51704,30.237,{"date":437,"open":438,"high":439,"low":440,"close":238,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-01",29.81,30.5,29.085,-0.13,-0.43,5513196.017609,48326,29.8023,{"date":447,"open":270,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-31",30.469,29.57,29.96,-0.51,-1.67,3646426.162488,42077,29.9173,{"date":457,"open":428,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-28",31.51,29.24,30.47,0.42,1.4,5181097.30025,47702,30.746,{"date":467,"open":468,"high":316,"low":450,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-27",31.18,30.05,-1.19,-3.81,5184186.971159,38420,30.4523,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":175,"volume":482,"transactions":483,"vwap":484},"2026-08-26",30.59,32.59,30.302,31.24,0.31,3400291.996303,38969,31.3503,{"date":486,"open":487,"high":488,"low":305,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-25",32.29,32.31,30.93,-0.88,-2.77,3384816.321915,36980,31.0288,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-24",32.17,33.548,31.41,31.81,-0.23,-0.72,4682335.107603,51301,32.3874,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":73,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-21",31.43,32.06,30.6,32.04,1.49,5359760.07314,40560,31.6874,{"date":517,"open":304,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-20",33.48,31.27,31.57,-0.73,-2.26,6854892.08914,66246,32.4833,{"date":527,"open":528,"high":347,"low":439,"close":346,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-19",30.87,1.02,3.26,3852854.716157,43966,31.654,{"date":535,"open":519,"high":536,"low":468,"close":316,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-18",32.2763,-0.27,-0.86,4286456.138025,43577,31.584,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-17",32.22,32.348,31.05,31.55,-1.21,-3.69,5934755.103469,59400,31.6176,{"date":554,"open":337,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-14",33.27,30.72,32.76,1.98,6.43,6543235.506937,69540,32.6505,{"date":564,"open":565,"high":566,"low":567,"close":566,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-13",30.02,30.78,29.61,1.17,3.95,5392299.251737,52516,30.2963,{"date":574,"open":575,"high":576,"low":577,"close":567,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-12",28,30.03,27.81,1.64,5.86,6630192.462145,62145,29.1545,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-11",27.48,28.25,27.085,27.97,0.3,1.08,5512026.818936,60194,27.7815,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":501,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-10",27.31,28.88,27.1303,27.67,-0.82,6542019.752276,71563,28.0921,{"date":605,"open":606,"high":575,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-07",26.5,25.37,27.9,1.36,5.12,10525636.528685,103491,27.1125,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-06",27.53,28.19,25.8,26.54,-3.57,-11.86,16106770.694904,158979,27.1059,{"date":626,"open":627,"high":628,"low":240,"close":629,"change":537,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-05",30.55,31.15,30.11,-0.89,6472743.436037,68606,30.4583,{"date":635,"open":195,"high":636,"low":637,"close":281,"change":328,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-04",31.1996,30.2,-1.17,3060727.246947,36824,30.5033,{"date":643,"open":644,"high":645,"low":646,"close":429,"change":107,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-03",30.91,31.03,30.065,-1.54,3381565.60751,45162,30.6758,{"date":652,"open":653,"high":654,"low":249,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-31",31.09,31.67,31.22,-0.01,-0.03,3441542.490052,39504,31.2084,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-30",30.25,31.58,29.9313,31.23,0.66,2.16,3901938.117798,45053,30.9954,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-29",31.4,31.9395,30.4,30.57,-0.83,-2.64,5590004.520064,59233,30.8362,{"date":684,"open":685,"high":686,"low":687,"close":674,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-28",28.1,31.61,27.65,3.06,10.8,7367581.633624,76327,30.4908,{"date":694,"open":695,"high":696,"low":575,"close":697,"change":318,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-27",28.61,29.29,28.34,0.53,3491534.572462,44701,28.6205,{"date":703,"open":704,"high":705,"low":706,"close":617,"change":521,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-24",29.25,29.54,28.0916,-2.52,3221093.143794,35510,28.5203,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":127,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-23",28.83,29.38,28.561,28.92,-1.97,4585659.657023,51597,28.941,{"date":722,"open":303,"high":303,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-22",29.4,29.5,-1.27,-4.13,4252475.007441,45233,29.6974,{"date":731,"open":732,"high":489,"low":733,"close":734,"change":568,"percent_change":569,"volume":735,"transactions":736,"vwap":737},"2026-07-21",29.91,29.66,30.77,3409327.499533,43147,30.6518,{"date":739,"open":740,"high":450,"low":713,"close":262,"change":431,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-20",28.91,1.72,3192116.733635,47075,29.643,{"date":746,"open":747,"high":748,"low":575,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-17",28.049999,29.18,29.1,0.24,0.83,3327500,{"date":754,"open":306,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-16",31.9,28.56,28.86,-1.75,-5.72,6357100,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":286,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-15",30.69,31.65,29.53,30.61,-1.48,3870100,{"date":770,"open":396,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-14",32.319,30.155,31.07,-0.53,-1.68,3498200,{"date":778,"open":779,"high":780,"low":663,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-13",30.92,31.935,31.6,1.06,3.47,3841300,{"date":786,"open":787,"high":396,"low":788,"close":789,"change":53,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-07-10",31.72,30.345,30.54,-2.12,4188200,{"date":793,"open":270,"high":655,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-09",30.117,31.2,0.39,1.27,2720300,{"date":800,"open":282,"high":801,"low":677,"close":802,"change":339,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-07-08",31.94,30.81,-1,4228600,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":117,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-07-07",31.7,32.312,31.025,31.12,-1.02,5795600,{"date":814,"open":19,"high":815,"low":271,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-06",32.43,31.44,-0.74,-2.3,6387900,{"date":821,"open":314,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-02",33.099998,31.68,32.18,0.28,0.88,7242400,{"date":829,"open":830,"high":831,"low":830,"close":755,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":755},"2026-07-01",28.7,32.060001,3.38,11.85,7089500,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-30",29.26,29.39,27.78,28.52,-0.93,-3.16,6819200,{"date":845,"open":262,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-29",30.664,28.74,29.45,-0.34,-1.14,5803300,{"date":853,"open":854,"high":855,"low":854,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-26",28.51,30.21,29.79,1.12,3.91,15475700,{"date":861,"open":862,"high":250,"low":863,"close":864,"change":865,"percent_change":775,"volume":866,"transactions":9,"vwap":864},"2026-06-25",29.059999,28.059999,28.67,-0.49,5611600,{"date":868,"open":428,"high":281,"low":869,"close":870,"change":96,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-24",28.5,29.16,-2.57,5558200,{"date":874,"open":875,"high":876,"low":747,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-23",28.2,30.09,29.93,1.39,4.87,7748200,{"date":882,"open":883,"high":765,"low":272,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-22",28.32,28.54,0.14,0.49,5192300,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-18",28.57,28.85,27.57,28.4,0.13,0.46,6781300,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":811,"volume":904,"transactions":9,"vwap":902},"2026-06-17",28.315,29.47,28.23,28.27,-0.29,5062500,{"date":906,"open":907,"high":438,"low":908,"close":756,"change":127,"percent_change":909,"volume":910,"transactions":9,"vwap":756},"2026-06-16",29.19,28.07,-1.99,4347100,{"date":912,"open":908,"high":913,"low":914,"close":915,"change":826,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-15",29.185,27.142,29.14,3.11,6243400,{"date":919,"open":920,"high":757,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-12",28.63,27.525,28.26,-0.65,-2.25,5815000,{"date":927,"open":585,"high":928,"low":929,"close":740,"change":782,"percent_change":930,"volume":931,"transactions":9,"vwap":740},"2026-06-11",29.42,27.25,3.81,6995500,{"date":933,"open":261,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-10",29.3,27.33,27.85,0.63,2.31,8645400,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":296,"volume":947,"transactions":9,"vwap":945},"2026-06-09",27.4,28.16,26.08,27.22,-0.17,9132000,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-08",24.75,27.59,24.5,27.39,2.88,11.75,14958900,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":89,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-06-05",23.91,25.049999,23.45,24.51,3.86,9386000,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-04",22.25,23.92,21.88,23.6,3.1,15.12,10721400,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-03",20.98,21.31,20.09,20.5,-0.64,-3.03,6681200,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-02",22.63,23.01,20.82,21.14,-1.83,-7.97,8536600,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-01",22.13,23.38,21.92,22.97,0.74,3.33,7585600,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":338,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-29",22.37,22.5,21.35,22.23,-0.45,5480200,{"date":1010,"open":969,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-28",22.59,21.734,22.33,0.34,1.55,4706200,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":895,"volume":1024,"transactions":9,"vwap":1022},"2026-05-27",22,22.55,21.78,21.99,0.1,5394300,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-26",22.75,21.52,21.89,-0.75,-3.31,5840100,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":431,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-22",22.2,22.765,21.59,22.64,2.26,5321100,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-21",22.87,23.41,21.68,22.14,-1.28,-5.47,8651600,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-20",24.62,24.7,23.18,23.42,-1.1,-4.49,7192600,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-19",25,25.1,24.21,24.52,-0.78,-3.08,6700100,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":558,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-18",23.27,25.58,23.14,25.3,8.49,13779500,{"date":1077,"open":1011,"high":1078,"low":1079,"close":1080,"change":253,"percent_change":263,"volume":1081,"transactions":9,"vwap":1080},"2026-05-15",23.67,22.41,23.32,8562300,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":909,"volume":1089,"transactions":9,"vwap":1087},"2026-05-14",23.69,24.12,22.675,23.15,-0.47,9790600,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":286,"volume":1097,"transactions":9,"vwap":1095},"2026-05-13",22.93,24.28,22.805,23.62,-0.11,11095700,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-12",21.73,23.765,21.575,23.73,1.73,7.86,13223600,{"date":1108,"open":1109,"high":1019,"low":1110,"close":1019,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1019},"2026-05-11",21.1,20.741,0.69,3.24,8407800,{"date":1115,"open":976,"high":1116,"low":1117,"close":977,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":977},"2026-05-08",21.32,19.84,0.44,2.11,9237600,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":112,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-05-07",19.79,20.89,19.23,20.87,5.19,12390200,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1117,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1117},"2026-05-06",18.44,20.075001,18.11,1.9,10.59,18895300,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-05",18.6,18.76,17.805,17.94,-0.63,-3.39,8756000,{"date":1147,"open":1139,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-04",18.78,18.049999,18.57,0.08,0.43,5571600,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":412,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-05-01",18.45,18.655,18.1,18.49,0.16,5446600,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1165,"change":698,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-30",17.82,18.46,17.49,2.96,6229200,{"date":1170,"open":1171,"high":1158,"low":1172,"close":1173,"change":1096,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-29",18,17.47,17.93,-0.61,5268000,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-28",17.02,18.14,18.040001,0.86,5.01,8246100,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-27",16.77,17.59,17.18,0.37,2.2,6062700,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":938,"volume":1199,"transactions":9,"vwap":1197},"2026-04-24",16.44,16.835,16.21,16.81,0.38,3256300,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":656,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-23",16.4,16.65,15.94,16.43,-0.06,4002500,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1194,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1194},"2026-04-22",16.48,16.49,16.09,0.27,1.67,4688100,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":537,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-21",17.059999,17.12,16.13,16.17,-1.64,7880600,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1194,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1194},"2026-04-20",16.08,16.515,15.9,0.65,4.12,5828100,{"date":1233,"open":1228,"high":1234,"low":1235,"close":1236,"change":1160,"percent_change":529,"volume":1237,"transactions":9,"vwap":1236},"2026-04-17",16.23,15.69,15.79,4934100,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-16",15.72,15.93,15.43,15.63,0.04,0.26,3799500,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":589,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-04-15",15.51,15.685,14.96,15.59,1.96,6420900,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-14",15.8,15.96,15.25,15.29,-0.19,-1.23,5758700,{"date":1265,"open":1266,"high":1249,"low":1267,"close":1268,"change":112,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-04-13",14.09,14.03,15.48,7.13,6578600,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":296,"volume":1278,"transactions":9,"vwap":1276},"2026-04-10",14.67,14.75,14.325,14.45,-0.09,5285600,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":338,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-04-09",14.59,14.76,14.27,14.54,-0.68,6087200,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1214,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-04-08",14.335,14.98,14.063,14.64,12.88,15140800,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-07",12.96,13.26,12.73,12.97,0.21,1.65,7393900,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-06",12,12.78,11.93,12.76,0.84,7.05,5821200,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":368,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-04-02",11.39,11.935,11.29,11.92,1.62,4372200,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1245,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-04-01",11.65,11.815,11.47,11.73,2.27,4380900,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1325,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1325},"2026-03-31",10.98,11.61,10.94,0.62,5.71,6838500,{"date":1338,"open":1339,"high":1340,"low":27,"close":1341,"change":903,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-30",11.17,11.26,10.85,-2.6,8251300,{"date":1345,"open":1326,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-27",11.79,11.05,11.14,-0.7,-5.91,8312800,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":981,"volume":1359,"transactions":9,"vwap":1357},"2026-03-26",12.05,12.36,11.81,11.84,-0.37,5296400,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-25",12.4,12.57,11.775,12.21,0.18,1.5,6717700,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-24",12.1,12.46,11.96,12.03,-0.18,-1.47,6797200,{"date":1379,"open":1363,"high":1380,"low":1381,"close":1365,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1365},"2026-03-23",12.845,12.12,-0.42,-3.33,9490300,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-20",13.25,13.305,12.495,12.63,-0.67,-5.04,8346000,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-19",13.21,13.78,13.03,13.3,-0.26,-1.92,5560100,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":252,"percent_change":1189,"volume":1409,"transactions":9,"vwap":1408},"2026-03-18",13.24,14.01,13.147,13.56,6548100,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1104,"volume":1417,"transactions":9,"vwap":1415},"2026-03-17",13.39,13.72,13.295,13.51,0.23,3535100,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":252,"percent_change":1198,"volume":1424,"transactions":9,"vwap":1423},"2026-03-16",13.35,13.5,13.205,13.28,4912300,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1416,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-03-13",13.18,13.475,13.015,13.23,1.77,4873500,{"date":1434,"open":1435,"high":1436,"low":1293,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-12",13.22,13.545,13,-0.4,-2.99,6070100,{"date":1442,"open":1399,"high":1443,"low":1444,"close":1445,"change":1023,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-03-11",13.45,13.085,13.4,0.75,7071600,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1399,"change":53,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1399},"2026-03-10",14.16,14.26,13.01,-4.73,11859200,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":241,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-03-09",13.68,14.04,13.225,13.96,0.87,6089100,{"date":1464,"open":1465,"high":1451,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-06",14.12,13.73,13.84,-0.55,-3.82,5515900,{"date":1472,"open":1473,"high":1290,"low":1474,"close":1475,"change":53,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-03-05",14.73,14.32,14.39,-4.39,5442100,{"date":1479,"open":1480,"high":1259,"low":1467,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-04",13.89,15.05,1.38,10.1,10729800,{"date":1486,"open":1408,"high":1487,"low":1430,"close":1488,"change":339,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-03-03",13.75,13.67,-2.22,5645700,{"date":1492,"open":1493,"high":1494,"low":1300,"close":1494,"change":1014,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-03-02",13.17,13.98,2.49,6695600,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":146,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-02-27",13.36,13.855,13.16,13.64,-0.15,5816000,{"date":1506,"open":1437,"high":1507,"low":1437,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-26",13.7,13.66,0.71,5.48,5886700,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1229,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-02-25",12.6,13.06,12.514,12.95,5.28,5944000,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1503,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-02-24",12.41,12.475,11.715,12.3,-1.2,8931700,{"date":1529,"open":1437,"high":1530,"low":1531,"close":1532,"change":1065,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-02-23",13.14,12.44,12.45,-5.9,8080200,{"date":1536,"open":1537,"high":1488,"low":1538,"close":1430,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1430},"2026-02-20",13.58,12.99,-0.5,-3.64,6031700,{"date":1543,"open":1457,"high":1544,"low":1435,"close":1466,"change":412,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1466},"2026-02-19",13.76,0.22,6677400,{"date":1548,"open":1421,"high":1549,"low":1435,"close":1507,"change":481,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1507},"2026-02-18",13.965,2.32,5927700,{"date":1553,"open":1298,"high":1554,"low":1555,"close":1412,"change":657,"percent_change":39,"volume":1556,"transactions":9,"vwap":1412},"2026-02-17",13.83,13.13,7137800,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":903,"percent_change":790,"volume":1563,"transactions":9,"vwap":1562},"2026-02-13",13.77,13.99,13.355,13.42,7354200,{"date":1565,"open":1566,"high":1567,"low":1412,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-12",14.13,14.57,13.71,0.11,0.81,14396800,{"date":1573,"open":1574,"high":1575,"low":1427,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-11",13.2,14.272,13.6,0.72,5.59,13093700,{"date":1581,"open":1421,"high":1582,"low":1583,"close":1293,"change":1545,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1293},"2026-02-10",14.37,12.81,1.74,26535200,{"date":1587,"open":1306,"high":1588,"low":1589,"close":1590,"change":461,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-02-09",12.77,11.86,12.66,3.43,15605300,{"date":1594,"open":1595,"high":1596,"low":833,"close":1597,"change":537,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2026-02-06",11.89,12.5,12.24,-2.16,11131300,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-05",13.15,13.38,12.38,12.51,-0.71,-5.37,8308900,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1435,"change":168,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1435},"2026-02-04",13.88,13.92,13.09,-4.96,8696600,{"date":1617,"open":1560,"high":1618,"low":1619,"close":1620,"change":1277,"percent_change":980,"volume":1621,"transactions":9,"vwap":1620},"2026-02-03",14.17,13.53,13.91,5695800,{"date":1623,"open":1474,"high":1624,"low":1612,"close":1625,"change":151,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2026-02-02",14.35,14,-2.44,5425500,{"date":1629,"open":1273,"high":1630,"low":1631,"close":1624,"change":127,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1624},"2026-01-30",15,14.3,-3.88,5918700,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":242,"volume":1641,"transactions":9,"vwap":1639},"2026-01-29",14.9,15.065,14.56,14.93,0.06,6492000,{"date":1643,"open":1644,"high":1645,"low":1282,"close":1646,"change":656,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2026-01-28",14.99,15.22,14.87,-0.07,7621400,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":600,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-01-27",15.215,15.32,14.79,14.88,-5.22,7802200,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":894,"volume":1664,"transactions":9,"vwap":1662},"2026-01-26",15.55,15.78,15.38,15.7,0.02,4983300,{"date":1666,"open":1667,"high":1257,"low":1260,"close":1668,"change":656,"percent_change":1206,"volume":1669,"transactions":9,"vwap":1668},"2026-01-23",15.45,15.68,5343800,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1235,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1235},"2026-01-22",15.5,15.88,15.15,0.29,1.88,5506500,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-21",15.92,16.049999,14.795,15.4,-0.52,-3.27,14462300,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1680,"change":1143,"percent_change":471,"volume":1692,"transactions":9,"vwap":1680},"2026-01-20",15.95,16.35,15.82,7036600,{"date":1694,"open":1695,"high":1172,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-16",17.38,16.5,16.55,-0.87,-4.99,9817300,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":263,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2026-01-15",16.74,18.2,16.32,17.42,4.37,13417800,{"date":1710,"open":1711,"high":1712,"low":1210,"close":1713,"change":168,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2026-01-14",17.36,17.61,16.69,-3.97,7949900,{"date":1717,"open":1718,"high":1719,"low":1188,"close":1695,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1695},"2026-01-13",17.895,18.17,-0.28,-1.59,9521200,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1647,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2026-01-12",17.7,17.83,16.865,17.66,-0.39,8347400,{"date":1732,"open":1733,"high":1704,"low":1734,"close":1735,"change":751,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2026-01-09",18.01,17.39,17.73,4.91,11212400,{"date":1739,"open":1740,"high":1725,"low":1741,"close":1742,"change":461,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2026-01-08",17.65,16.79,16.9,2.55,10187100,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1210,"change":1750,"percent_change":158,"volume":1751,"transactions":9,"vwap":1210},"2026-01-07",16.53,16.62,15.845,-0.04,6871400,{"date":1753,"open":1754,"high":1218,"low":1755,"close":1756,"change":1757,"percent_change":102,"volume":1758,"transactions":9,"vwap":1756},"2026-01-06",16.57,16.46,16.52,-0.05,9179200,{"date":1760,"open":1761,"high":1762,"low":1683,"close":1754,"change":1763,"percent_change":27,"volume":1764,"transactions":9,"vwap":1754},"2026-01-05",15.65,16.96,1.6,11741800,{"date":1766,"open":1276,"high":1767,"low":1451,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-02",15.085,14.97,0.6,4.18,5700100,{"date":1773,"open":1774,"high":1775,"low":1618,"close":1582,"change":285,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1582},"2025-12-31",14.43,14.47,-0.96,6282600,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":146,"percent_change":285,"volume":1784,"transactions":9,"vwap":1783},"2025-12-30",14.5,14.769,14.4,14.51,5133200,{"date":1786,"open":1787,"high":1788,"low":1631,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-12-29",14.61,14.81,14.53,-0.38,-2.55,8180000,{"date":1794,"open":1795,"high":1251,"low":1473,"close":1796,"change":146,"percent_change":441,"volume":1797,"transactions":9,"vwap":1796},"2025-12-26",14.83,14.91,5176600,{"date":1799,"open":1282,"high":1800,"low":1801,"close":1639,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1639},"2025-12-24",15.02,14.671,0.09,0.61,2900700,{"date":1806,"open":1807,"high":1644,"low":1808,"close":1809,"change":1261,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-12-23",14.85,14.62,14.84,-1.26,7556200,{"date":1813,"open":1814,"high":1259,"low":1815,"close":1816,"change":894,"percent_change":1461,"volume":1817,"transactions":9,"vwap":1816},"2025-12-22",14.95,14.82,15.03,8523300,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1636,"change":1023,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1636},"2025-12-19",14.8,15.276,14.72,0.68,10878500,{"date":1826,"open":1672,"high":1827,"low":1828,"close":1820,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1820},"2025-12-18",15.87,14.615,-0.59,-3.83,9648900,{"date":1833,"open":1834,"high":1705,"low":1835,"close":1836,"change":117,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-12-17",15.66,15.295,15.39,-2.04,8605400,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":442,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-12-16",16,16.15,15.41,15.71,-2.66,7921500,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":865,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-12-15",16.66,16.78,16.065001,16.14,-2.95,7133000,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1859,"change":400,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-12-12",15.84,16.75,16.63,4.79,9836800,{"date":1863,"open":1864,"high":1211,"low":1865,"close":1827,"change":825,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1827},"2025-12-11",15.6,15.56,1.8,9451100,{"date":1869,"open":1858,"high":1870,"low":1871,"close":1252,"change":348,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1252},"2025-12-10",16.785,15.53,-8.08,12529400,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1762,"change":1416,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1762},"2025-12-09",16.59,17.17,16.58,1.37,5709500,{"date":1882,"open":1178,"high":1883,"low":1884,"close":1885,"change":1750,"percent_change":158,"volume":1886,"transactions":9,"vwap":1885},"2025-12-08",17.030001,16.504,16.73,5490700,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1186,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1186},"2025-12-05",17.29,17.37,16.6,-0.41,-2.39,6023600,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1188,"change":1151,"percent_change":73,"volume":1900,"transactions":9,"vwap":1188},"2025-12-04",17,17.67,16.72,8059300,{"date":1902,"open":1903,"high":1904,"low":1755,"close":1905,"change":1906,"percent_change":199,"volume":1907,"transactions":9,"vwap":1905},"2025-12-03",16.76,17.28,17.1,0.25,6857000,{"date":1909,"open":1186,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-12-02",17.275,16.37,16.85,0.2,1.2,10683400,{"date":1917,"open":1918,"high":1919,"low":1891,"close":1203,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1203},"2025-12-01",17.3,17.63,-1.32,-7.35,9580000,{"date":1924,"open":1704,"high":1925,"low":1926,"close":1927,"change":1261,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-11-28",18.235,17.81,17.97,-1.05,5958400,{"date":1931,"open":1187,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-11-26",18.63,17.381,18.16,1.43,8.55,20463900,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1885,"change":750,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1885},"2025-11-25",16.34,17.08,16.3,1.46,13730500,{"date":1946,"open":1947,"high":1948,"low":1871,"close":1211,"change":1949,"percent_change":1013,"volume":1950,"transactions":9,"vwap":1211},"2025-11-24",16.25,16.95,3.01,58670800,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-11-21",13.04,13.55,12.64,13.48,0.45,3.45,11354700,{"date":1961,"open":1962,"high":1963,"low":1437,"close":1398,"change":1928,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1398},"2025-11-20",14.29,14.44,-7.46,12914600,{"date":1967,"open":1292,"high":1968,"low":1969,"close":1970,"change":1143,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-11-19",14.7,13.935,14.08,-4.28,9446500,{"date":1974,"open":1975,"high":1976,"low":1619,"close":1977,"change":895,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-11-18",13.95,14.885,14.71,3.23,13353900,{"date":1981,"open":1982,"high":1983,"low":1406,"close":1984,"change":1189,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-11-17",14.15,14.74,14.25,2.67,10681400,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1611,"change":1647,"percent_change":1539,"volume":1992,"transactions":9,"vwap":1611},"2025-11-14",13.62,14.28,13.49,12623700,{"date":1994,"open":1820,"high":1995,"low":1996,"close":1975,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1975},"2025-11-13",14.94,13.81,-1.15,-7.62,17763000,{"date":2001,"open":1636,"high":2002,"low":1815,"close":2003,"change":1906,"percent_change":432,"volume":2004,"transactions":9,"vwap":2003},"2025-11-12",15.27,15.1,9731600,{"date":2006,"open":1473,"high":1672,"low":1281,"close":1807,"change":750,"percent_change":578,"volume":2007,"transactions":9,"vwap":1807},"2025-11-11",17088800,{"date":2009,"open":1220,"high":1196,"low":1780,"close":1787,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1787},"2025-11-10",-3.11,-17.55,49510200,{"date":2014,"open":2015,"high":2016,"low":1228,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-11-07",16.42,17.88,17.72,1.16,7,24709400,{"date":2022,"open":1932,"high":2023,"low":1205,"close":2024,"change":1088,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-11-06",19.09,16.56,-2.76,30782900,{"date":2028,"open":1877,"high":2029,"low":2030,"close":1883,"change":441,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1883},"2025-11-05",17.45,16.8,-0.76,9572000,{"date":2034,"open":2035,"high":1173,"low":2036,"close":2037,"change":1539,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-11-04",17.21,17.142,17.16,-2.83,8293400,{"date":2041,"open":2042,"high":2043,"low":2044,"close":1728,"change":849,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1728},"2025-11-03",17.76,17.96,17.19,-1.89,8413600,{"date":2048,"open":2049,"high":2050,"low":1728,"close":1171,"change":1277,"percent_change":1539,"volume":2051,"transactions":9,"vwap":1171},"2025-10-31",18.18,18.3,8808700,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":600,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-10-30",18.59,18.9,18.018,18.09,-4.34,9078800,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":1143,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-10-29",19.58,19.986,18.88,18.91,-3.22,9204000,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":441,"percent_change":53,"volume":2074,"transactions":9,"vwap":2073},"2025-10-28",19.81,20.14,19.39,19.54,7063200,{"date":2076,"open":2077,"high":2078,"low":1125,"close":2079,"change":1198,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-10-27",19.62,19.78,19.67,1.97,8418400,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":775,"volume":2089,"transactions":9,"vwap":2087},"2025-10-24",19.75,20.47,19.17,19.29,-0.33,13325500,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2077,"change":1030,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2077},"2025-10-23",19.2,19.685,18.38,-3.68,22268700,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-10-22",21.5,21.7,19.77,20.37,-1.4,-6.43,14191800,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-10-21",19.96,21.87,19.88,21.77,1.59,7.88,15885400,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-10-20",19.59,20.69,19.4,20.18,0.79,4.07,14032400,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2072,"change":1222,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2072},"2025-10-17",20.3,20.7,18.905,-7.8,17741100,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":1584,"volume":2138,"transactions":9,"vwap":2136},"2025-10-16",20.72,22.3,20.27,21.030001,0.36,18499300,{"date":2140,"open":2141,"high":2142,"low":2079,"close":2143,"change":146,"percent_change":338,"volume":2144,"transactions":9,"vwap":2143},"2025-10-15",20.6,20.97,20.67,18608100,{"date":2146,"open":2084,"high":2147,"low":2148,"close":2118,"change":1675,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2118},"2025-10-14",21.93,19.63,1.42,23003300,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-10-13",19.07,20.49,18.85,20.4,1.63,8.68,14214100,{"date":2161,"open":2142,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-10-10",21.185,18.665,18.77,-1.77,-8.62,26121100,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":1810,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-10-09",22.049999,22.18,20.535,20.54,-5.78,18850700,{"date":2177,"open":2178,"high":2179,"low":1005,"close":2180,"change":1391,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-10-08",22.78,22.88,21.8,-2.98,20564600,{"date":2184,"open":2185,"high":2186,"low":1079,"close":2187,"change":1160,"percent_change":1577,"volume":2188,"transactions":9,"vwap":2187},"2025-10-07",23.55,23.8,22.47,26884700,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":1229,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-10-06",21.95,22.345,21.17,22.31,3,21401700,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-10-03",19.82,21.71,19.8,21.66,2.38,12.34,33847700,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":1198,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-10-02",19.33,20.030001,18.8,19.28,2.01,17889600,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2055,"change":657,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2055},"2025-10-01",18.94,19.68,18.555,-0.16,16191800,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":1928,"volume":2228,"transactions":9,"vwap":2226},"2025-09-30",19.5,19.74,18.465,18.93,-0.2,15899200,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":1509,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-09-29",18.7,19.52,18.26,19.13,3.85,16918400,{"date":2238,"open":2239,"high":1165,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-09-26",18.07,17.77,18.42,0.33,1.82,10304700,{"date":2246,"open":2247,"high":2248,"low":1890,"close":2057,"change":151,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2057},"2025-09-25",17.86,18.115,-1.9,12631000,{"date":2252,"open":2043,"high":2253,"low":2254,"close":1131,"change":1823,"percent_change":2255,"volume":2256,"transactions":9,"vwap":1131},"2025-09-24",18.98,17.62,3.83,15526200,{"date":2258,"open":2259,"high":2260,"low":2017,"close":2042,"change":817,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2042},"2025-09-23",18.69,19.45,-4,19034600,{"date":2264,"open":2265,"high":2226,"low":2266,"close":2267,"change":1088,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-09-22",18.825,18.205,18.5,-2.48,18383800,{"date":2271,"open":2272,"high":2101,"low":2273,"close":2274,"change":285,"percent_change":521,"volume":2275,"transactions":9,"vwap":2274},"2025-09-19",19.22,18.842,18.97,17381700,{"date":2277,"open":2239,"high":2086,"low":1740,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-09-18",19.11,1.34,7.54,16069400,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2240,"change":2219,"percent_change":630,"volume":2287,"transactions":9,"vwap":2240},"2025-09-17",17.58,18.29,16.905,25124300,{"date":2289,"open":2290,"high":2291,"low":2292,"close":1173,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":1173},"2025-09-16",17.84,18.27,17.53,-0.8,-4.27,28615100,{"date":2297,"open":2092,"high":2092,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-09-15",18.321,18.73,-0.6,-3.1,14659900,{"date":2304,"open":2305,"high":2148,"low":2306,"close":2208,"change":338,"percent_change":451,"volume":2307,"transactions":9,"vwap":2208},"2025-09-12",19.24,18.83,10883600,{"date":2309,"open":2310,"high":2311,"low":2305,"close":2312,"change":1757,"percent_change":1400,"volume":2313,"transactions":9,"vwap":2312},"2025-09-11",19.965,20.21,19.43,12345500,{"date":2315,"open":2141,"high":2316,"low":1139,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-09-10",20.76,19.48,-0.57,-2.84,24021700,{"date":2322,"open":2126,"high":2323,"low":2324,"close":2325,"change":501,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-09-09",20.77,19.65,20.049999,-1.13,17498300,{"date":2329,"open":2223,"high":2330,"low":2317,"close":2330,"change":2331,"percent_change":1707,"volume":2332,"transactions":9,"vwap":2330},"2025-09-08",20.28,0.85,19997500,{"date":2334,"open":2335,"high":2260,"low":2336,"close":2312,"change":2337,"percent_change":1335,"volume":2338,"transactions":9,"vwap":2312},"2025-09-05",18.79,18.23,1.05,16402900,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2094,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2094},"2025-09-04",18.35,18.89,18.059999,0.7,3.96,22532000,{"date":2348,"open":2349,"high":2290,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-09-03",16.41,16.355,17.68,1.25,7.61,19531700,{"date":2356,"open":2357,"high":2358,"low":1662,"close":1205,"change":501,"percent_change":2359,"volume":2360,"transactions":9,"vwap":1205},"2025-09-02",16.11,16.45,-1.38,14112100,{"date":2362,"open":2363,"high":2364,"low":2365,"close":1849,"change":127,"percent_change":2366,"volume":2367,"transactions":9,"vwap":1849},"2025-08-29",17.2,17.43,16.47,-3.36,9593600,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":1545,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-08-28",17.040001,17.5,16.851,17.24,1.29,9300100,{"date":2377,"open":2378,"high":2379,"low":2380,"close":1178,"change":1206,"percent_change":151,"volume":2381,"transactions":9,"vwap":1178},"2025-08-27",16.815,17.718,16.691,13420900,{"date":2383,"open":2384,"high":1877,"low":1940,"close":1941,"change":1189,"percent_change":2385,"volume":2386,"transactions":9,"vwap":1941},"2025-08-26",16.54,2.21,12150900,{"date":2388,"open":2389,"high":2290,"low":1891,"close":2390,"change":1277,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-08-25",16.87,16.71,-0.54,18709900,{"date":2394,"open":1661,"high":2395,"low":2396,"close":2030,"change":1482,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2030},"2025-08-22",16.83,15.36,8.95,19519800,{"date":2400,"open":2401,"high":1871,"low":1815,"close":2402,"change":318,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-08-21",15.335,15.42,0.98,11429600,{"date":2406,"open":1220,"high":2407,"low":2408,"close":2002,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2002},"2025-08-20",16.2,15.17,-1.36,-8.18,19351200,{"date":2413,"open":1713,"high":2414,"low":2415,"close":1859,"change":146,"percent_change":122,"volume":2416,"transactions":9,"vwap":1859},"2025-08-19",17.71,16.295,30744300,{"date":2418,"open":2419,"high":1948,"low":2420,"close":1203,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":1203},"2025-08-18",15.86,15.31,1.01,6.46,30376400,{"date":2425,"open":2426,"high":2427,"low":1674,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-08-15",15.21,15.98,15.64,0.96,6.54,24772100,{"date":2433,"open":1292,"high":2434,"low":2435,"close":2436,"change":163,"percent_change":452,"volume":2437,"transactions":9,"vwap":2436},"2025-08-14",14.78,14.38,14.68,11428800,{"date":2439,"open":2440,"high":2441,"low":1639,"close":1639,"change":1757,"percent_change":2088,"volume":2442,"transactions":9,"vwap":1639},"2025-08-13",15.14,15.37,12476700,{"date":2444,"open":1834,"high":1668,"low":2445,"close":1290,"change":1143,"percent_change":2446,"volume":2447,"transactions":9,"vwap":1290},"2025-08-12",14.89,-4.04,15996600,{"date":2449,"open":2450,"high":2451,"low":1645,"close":2452,"change":318,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-08-11",15.44,16.26,15.61,0.97,19746900,{"date":2456,"open":2457,"high":2458,"low":1654,"close":2459,"change":589,"percent_change":558,"volume":2460,"transactions":9,"vwap":2459},"2025-08-08",15.16,15.52,15.46,16303000,{"date":2462,"open":1775,"high":2463,"low":2464,"close":2457,"change":378,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2457},"2025-08-07",15.24,14.385,5.72,25890800,{"date":2468,"open":2469,"high":2470,"low":1452,"close":2471,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2471},"2025-08-06",13.275,14.46,14.34,0.52,3.76,28556100,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":146,"percent_change":285,"volume":2481,"transactions":9,"vwap":2480},"2025-08-05",13.805,14.07,13.57,13.82,19263600,{"date":2483,"open":2484,"high":1465,"low":2485,"close":1467,"change":1245,"percent_change":421,"volume":2486,"transactions":9,"vwap":1467},"2025-08-04",13.61,13.44,13662200,{"date":2488,"open":2489,"high":2490,"low":1399,"close":1537,"change":1088,"percent_change":2491,"volume":2492,"transactions":9,"vwap":1537},"2025-08-01",14.1,14.195,-3.35,20358500,{"date":2494,"open":2495,"high":1808,"low":1494,"close":2496,"change":252,"percent_change":2137,"volume":2497,"transactions":9,"vwap":2496},"2025-07-31",14.2,14.05,17958900,{"date":2499,"open":1620,"high":2500,"low":1487,"close":1625,"change":1160,"percent_change":2018,"volume":2501,"transactions":9,"vwap":1625},"2025-07-30",14.219,18328500,{"date":2503,"open":1631,"high":1787,"low":2504,"close":1467,"change":678,"percent_change":2505,"volume":2506,"transactions":9,"vwap":1467},"2025-07-29",13.8,-5.66,19275600,{"date":2508,"open":2470,"high":1282,"low":2509,"close":1273,"change":1545,"percent_change":2510,"volume":2511,"transactions":9,"vwap":1273},"2025-07-28",13.9,1.52,23198800,{"date":2513,"open":1990,"high":2514,"low":2515,"close":1276,"change":1906,"percent_change":22,"volume":2516,"transactions":9,"vwap":1276},"2025-07-25",14.58,14.11,27905700,{"date":2518,"open":2519,"high":2520,"low":2515,"close":2495,"change":452,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2495},"2025-07-24",15.75,15.914,-10.52,42442000,{"date":2524,"open":2525,"high":1680,"low":2515,"close":1827,"change":568,"percent_change":2526,"volume":2527,"transactions":9,"vwap":1827},"2025-07-23",14.24,7.96,50743600,{"date":2529,"open":1437,"high":2530,"low":2531,"close":1968,"change":590,"percent_change":2532,"volume":2533,"transactions":9,"vwap":1968},"2025-07-22",15.045,12.86,7.93,82717500,{"date":2535,"open":1954,"high":1276,"low":2536,"close":1989,"change":1913,"percent_change":512,"volume":2537,"transactions":9,"vwap":1989},"2025-07-21",13.47,48195400,{"date":2539,"open":2540,"high":2541,"low":2542,"close":1562,"change":1007,"percent_change":2543,"volume":2544,"transactions":9,"vwap":1562},"2025-07-18",13.94,13.97,13.05,-3.24,65476700,{"date":2546,"open":2457,"high":2547,"low":1467,"close":2548,"change":767,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-07-17",15.183,13.87,-9.64,48893600,{"date":2552,"open":2553,"high":1683,"low":1276,"close":2554,"change":1152,"percent_change":954,"volume":2555,"transactions":9,"vwap":2554},"2025-07-16",14.77,15.35,30719400,{"date":2557,"open":1808,"high":2558,"low":2559,"close":2560,"change":2219,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2560},"2025-07-15",15.54,14.41,14.92,-1.06,30724500,{"date":2564,"open":2565,"high":2566,"low":2495,"close":71,"change":2344,"percent_change":879,"volume":2567,"transactions":9,"vwap":71},"2025-07-14",14.345,15.2,32321200,{"date":2569,"open":1644,"high":71,"low":2570,"close":2435,"change":1997,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2435},"2025-07-11",14.125,-7.41,56735100,{"date":2574,"open":1241,"high":2575,"low":2450,"close":1871,"change":1468,"percent_change":2576,"volume":2577,"transactions":9,"vwap":1871},"2025-07-10",16.33,-3.42,38024000,{"date":2579,"open":2580,"high":2363,"low":1258,"close":1226,"change":1088,"percent_change":2319,"volume":2581,"transactions":9,"vwap":1226},"2025-07-09",16.715,30109900,{"date":2583,"open":2584,"high":2585,"low":2415,"close":1697,"change":1400,"percent_change":2586,"volume":2587,"transactions":9,"vwap":1697},"2025-07-08",17.01,17.46,-1.55,40605400,{"date":2589,"open":2349,"high":1905,"low":1689,"close":1197,"change":1014,"percent_change":2590,"volume":2591,"transactions":9,"vwap":1197},"2025-07-07",2.06,32794900,{"date":2593,"open":1711,"high":1695,"low":1196,"close":2365,"change":1503,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2365},"2025-07-03",-0.9,29008100,{"date":2597,"open":2017,"high":1719,"low":2415,"close":1748,"change":1830,"percent_change":2598,"volume":2599,"transactions":9,"vwap":1748},"2025-07-02",-18.73,77950300,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-07-01",21.55,22.09,20.235,20.45,-0.99,-4.62,22133400,{"date":2610,"open":988,"high":2180,"low":2611,"close":2612,"change":112,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-06-30",20.66,21.44,5.05,14821600,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":1647,"percent_change":849,"volume":2621,"transactions":9,"vwap":2620},"2025-06-27",20.53,21.364,20.08,20.41,18406700,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2374,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2627},"2025-06-26",19.665,21.305,19.6,20.48,6.72,20923600,{"date":2631,"open":2632,"high":2633,"low":2274,"close":2634,"change":678,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2634},"2025-06-25",20,20.34,19.19,-4.15,17111700,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":1438,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2642},"2025-06-24",19.51,20.29,18.39,20.02,-1.96,26830400,{"date":2646,"open":2224,"high":2647,"low":2626,"close":2648,"change":2293,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2648},"2025-06-23",21.2,20.42,-3.77,31880400,{"date":2652,"open":2602,"high":2178,"low":2653,"close":2654,"change":2655,"percent_change":2542,"volume":2656,"transactions":9,"vwap":2654},"2025-06-20",20.31,21.22,2.45,70657700,{"date":2658,"open":1942,"high":2305,"low":1212,"close":2164,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2164},"2025-06-18",2.66,16.51,49622700,{"date":2663,"open":1673,"high":2384,"low":2396,"close":2357,"change":2018,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2357},"2025-06-17",7.76,25198100,{"date":2667,"open":1624,"high":2668,"low":2669,"close":1814,"change":175,"percent_change":2670,"volume":2671,"transactions":9,"vwap":1814},"2025-06-16",15.0050001,14.21,7.17,14094600,{"date":2673,"open":1611,"high":2674,"low":2504,"close":1975,"change":1729,"percent_change":2675,"volume":2676,"transactions":9,"vwap":1975},"2025-06-13",14.33,-2.72,8696800,{"date":2678,"open":1982,"high":1475,"low":2679,"close":2471,"change":368,"percent_change":2279,"volume":2680,"transactions":9,"vwap":2471},"2025-06-12",13.885,10218700,{"date":2682,"open":1636,"high":1644,"low":2683,"close":1982,"change":2391,"percent_change":2095,"volume":2684,"transactions":9,"vwap":1982},"2025-06-11",14.075,14136000,{"date":2686,"open":2687,"high":2688,"low":1475,"close":2689,"change":1647,"percent_change":1088,"volume":2690,"transactions":9,"vwap":2689},"2025-06-10",14.605,14.767,14.69,9734700,{"date":2692,"open":1672,"high":1672,"low":2689,"close":1282,"change":53,"percent_change":1971,"volume":2693,"transactions":9,"vwap":1282},"2025-06-09",14680400,{"date":2695,"open":1761,"high":2696,"low":2554,"close":2402,"change":501,"percent_change":1376,"volume":2697,"transactions":9,"vwap":2402},"2025-06-06",16.22,14513600,{"date":2699,"open":2700,"high":2701,"low":1984,"close":1761,"change":1367,"percent_change":2702,"volume":2703,"transactions":9,"vwap":1761},"2025-06-05",14.405,16.728,10.6,30387800,{"date":2705,"open":2706,"high":2674,"low":2707,"close":1982,"change":338,"percent_change":1349,"volume":2708,"transactions":9,"vwap":1982},"2025-06-04",14.22,13.874,8512400,{"date":2710,"open":1820,"high":2711,"low":1982,"close":1984,"change":656,"percent_change":1647,"volume":2712,"transactions":9,"vwap":1984},"2025-06-03",15.058,14047100,{"date":2714,"open":1975,"high":1963,"low":2479,"close":1451,"change":895,"percent_change":999,"volume":2715,"transactions":9,"vwap":1451},"2025-06-02",12153400,{"date":2717,"open":1397,"high":2718,"low":1507,"close":2504,"change":2719,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2504},"2025-05-30",14.31,0,8147500,{"date":2722,"open":2723,"high":2724,"low":1559,"close":2504,"change":1277,"percent_change":923,"volume":2725,"transactions":9,"vwap":2504},"2025-05-29",14.18,14.19,6369900,{"date":2727,"open":1251,"high":1768,"low":1480,"close":1480,"change":2728,"percent_change":1964,"volume":2729,"transactions":9,"vwap":1480},"2025-05-28",-1.12,10161900,{"date":2731,"open":2732,"high":2003,"low":1775,"close":2733,"change":1310,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2733},"2025-05-27",14.65,15.01,5.93,8108800,{"date":2737,"open":2525,"high":1624,"low":1460,"close":1618,"change":2227,"percent_change":2738,"volume":2739,"transactions":9,"vwap":1618},"2025-05-23",-1.39,7581600,{"date":2741,"open":1783,"high":2436,"low":2724,"close":1582,"change":865,"percent_change":2742,"volume":2743,"transactions":9,"vwap":1582},"2025-05-22",-3.3,8525400,{"date":2745,"open":2451,"high":2451,"low":1820,"close":2746,"change":2747,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2746},"2025-05-21",14.86,-1.61,-9.78,13423500,{"date":2751,"open":2395,"high":1219,"low":2752,"close":2365,"change":1720,"percent_change":452,"volume":2753,"transactions":9,"vwap":2365},"2025-05-20",16.255,7351200,{"date":2755,"open":1883,"high":2756,"low":1891,"close":1858,"change":96,"percent_change":1476,"volume":2757,"transactions":9,"vwap":1858},"2025-05-19",17.26,6207400,{"date":2759,"open":2024,"high":2351,"low":2760,"close":2761,"change":2429,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2761},"2025-05-16",16.39,17.52,5.8,10671600,{"date":2765,"open":2358,"high":1903,"low":2766,"close":2024,"change":1663,"percent_change":241,"volume":2767,"transactions":9,"vwap":2024},"2025-05-15",16.045,5951500,{"date":2769,"open":2756,"high":2292,"low":1689,"close":2384,"change":1790,"percent_change":924,"volume":2770,"transactions":9,"vwap":2384},"2025-05-14",11249400,{"date":2772,"open":2390,"high":1695,"low":2773,"close":2774,"change":1023,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2774},"2025-05-13",16.38,16.92,0.59,8166900,{"date":2778,"open":2779,"high":2779,"low":2451,"close":2780,"change":903,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2780},"2025-05-12",17.8,16.82,-1.69,9770100,{"date":2784,"open":2584,"high":2785,"low":2786,"close":2787,"change":252,"percent_change":1675,"volume":2788,"transactions":9,"vwap":2787},"2025-05-09",17.98,16.64,17.11,12723000,{"date":2790,"open":2791,"high":2291,"low":2792,"close":1218,"change":1244,"percent_change":750,"volume":2793,"transactions":9,"vwap":1218},"2025-05-08",17.57,16.97,13480900,{"date":2795,"open":2796,"high":2797,"low":2420,"close":1178,"change":569,"percent_change":2798,"volume":2799,"transactions":9,"vwap":1178},"2025-05-07",16.059999,17.4,30.22,29150800,{"date":2801,"open":2802,"high":2803,"low":2531,"close":2804,"change":72,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2804},"2025-05-06",12.905,13.309,13.07,0.54,6939400,{"date":2808,"open":2809,"high":1991,"low":2810,"close":1437,"change":2227,"percent_change":2811,"volume":2812,"transactions":9,"vwap":1437},"2025-05-05",13.1,12.8,-1.52,4592600,{"date":2814,"open":2815,"high":2816,"low":1437,"close":1574,"change":318,"percent_change":2817,"volume":2818,"transactions":9,"vwap":1574},"2025-05-02",13.19,13.329,1.15,4201100,{"date":2820,"open":1501,"high":1423,"low":2821,"close":2542,"change":1244,"percent_change":481,"volume":2822,"transactions":9,"vwap":2542},"2025-05-01",12.93,3574700,{"date":2824,"open":2825,"high":1515,"low":2826,"close":1452,"change":285,"percent_change":2561,"volume":1424,"transactions":9,"vwap":1452},"2025-04-30",12.94,12.56,{"date":2828,"open":2542,"high":2479,"low":2829,"close":1602,"change":698,"percent_change":2830,"volume":2831,"transactions":9,"vwap":1602},"2025-04-29",12.755,4.2,5289700,{"date":2833,"open":1362,"high":2834,"low":2835,"close":2836,"change":796,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2836},"2025-04-28",12.67,12.275,12.62,3.19,3940900,{"date":181,"open":2840,"high":2841,"low":2842,"close":2843,"change":1245,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2843},11.97,12.39,11.6,12.23,2.17,3594800]