[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RUN":3,"homepage-market-summary":30,"stock-historical-RUN":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RUN","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Sunrun Inc","Nasdaq",null,"MISCELLANEOUS ELECTRICAL MACHINERY, EQUIPMENT & SUPPLIES","Sunrun is engaged in the design, development, installation, sale, ownership, and maintenance of residential solar energy systems in the United States. The company acquires customers directly and through relationships with various solar and strategic partners. The solar systems are constructed by Sunrun or by Sunrun's partners and are owned by the company. Sunrun's customers typically enter into 20- to 25-year agreements to utilize its solar energy system. The company also sells solar energy systems and products, such as panels and racking, and solar leads generated to customers.","9,059","San Francisco, CA",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":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},7.59,7.465,7.605,7.265,7.61,-0.02,-0.26,8660991.780176,36194,7.487,22.44,8848543.816192111,2.1,2811,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":14,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},5.38,12105618,4418550497.86422,1.2,"2025-04-28",[185,186,196,205,214,225,236,246,254,265,274,284,294,304,314,325,334,344,353,364,374,384,394,404,413,423,431,440,449,459,469,479,489,499,508,517,528,537,548,558,568,577,587,595,604,615,625,636,645,655,664,672,682,693,703,711,722,731,741,748,757,766,775,782,790,798,806,813,821,830,837,843,849,857,866,875,881,889,897,904,913,920,927,934,942,950,959,966,973,981,989,997,1006,1014,1022,1031,1037,1046,1053,1061,1069,1078,1085,1093,1100,1109,1117,1125,1132,1139,1144,1151,1159,1167,1173,1180,1188,1194,1200,1208,1215,1223,1230,1234,1242,1248,1255,1262,1269,1274,1281,1289,1295,1300,1305,1309,1315,1320,1326,1333,1339,1343,1350,1359,1365,1370,1377,1384,1391,1398,1406,1413,1420,1427,1433,1441,1450,1459,1467,1475,1482,1488,1496,1504,1512,1519,1528,1535,1543,1551,1560,1567,1576,1583,1591,1598,1606,1615,1622,1629,1635,1643,1651,1657,1663,1669,1675,1682,1689,1696,1704,1708,1715,1724,1731,1737,1744,1750,1756,1762,1769,1776,1782,1789,1797,1805,1813,1819,1826,1833,1838,1844,1851,1855,1862,1867,1875,1882,1890,1895,1902,1907,1913,1918,1926,1931,1937,1942,1948,1955,1964,1971,1977,1983,1991,1999,2006,2012,2020,2027,2034,2039,2047,2054,2061,2067,2073,2081,2088,2093,2100,2108,2113,2117,2123,2129,2135,2139,2146,2150,2156,2165,2172,2178,2184,2191,2199,2206,2214,2221,2227,2233,2238,2246,2253,2259,2267,2275,2283,2291,2298,2305,2311,2319,2325,2330,2337,2342,2350,2358,2365,2373,2379,2383,2388,2395,2401,2407,2413,2418,2422,2428,2435,2442,2448,2455,2463,2471,2478,2484,2489,2496,2503,2509,2513,2520,2528,2535,2542,2549,2555,2561,2568,2575,2582,2588,2595,2601,2607,2614,2622,2627,2633,2639,2644,2651,2657,2665,2672,2681,2685,2693,2698,2705,2712,2720,2727,2734,2743,2749,2757,2760,2765,2769,2773,2778,2784,2789,2794,2801,2805,2811,2817,2826,2831],{"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},"2026-10-07",7.58,7.63,7.42,-0.16,-2.06,13392376.710955,35061,7.529,{"date":197,"open":198,"high":199,"low":16,"close":200,"change":201,"percent_change":28,"volume":202,"transactions":203,"vwap":204},"2026-10-06",7.65,7.85,7.77,0.16,5916085.449176,35874,7.7574,{"date":206,"open":207,"high":208,"low":209,"close":20,"change":210,"percent_change":66,"volume":211,"transactions":212,"vwap":213},"2026-10-05",7.6,7.725,7.45,-0.1,9512136.721221,44649,7.6132,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",7.89,7.945,7.675,7.71,0.07,0.92,6822994.751883,45780,7.7662,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",7.79,7.9554,7.47,7.64,-0.13,-1.67,7690446.885865,43027,7.6983,{"date":237,"open":238,"high":239,"low":240,"close":200,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",7.84,8.02,7.705,0.05,0.65,5159872.554296,32086,7.8515,{"date":247,"open":227,"high":248,"low":249,"close":250,"change":241,"percent_change":242,"volume":251,"transactions":252,"vwap":253},"2026-09-29",7.795,7.49,7.72,8597672.839202,45654,7.664,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-28",7.96,7.98,7.66,7.67,-0.44,-5.43,6455533.56613,35423,7.7585,{"date":266,"open":227,"high":267,"low":268,"close":269,"change":73,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-25",8.23,7.75,8.11,4.24,7353976.702106,43883,8.0549,{"date":275,"open":276,"high":277,"low":268,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-24",8.21,8.28,7.78,-0.57,-6.83,11930887.746264,65068,7.8668,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":260,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-23",8.74,8.77,8.32,8.35,-5.01,8922488.02058,42361,8.473,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-22",8.89,8.95,8.725,8.79,0,4997334.029324,34723,8.808,{"date":305,"open":306,"high":307,"low":308,"close":299,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-21",8.71,8.88,8.36,0.26,3.05,8171605.716101,48133,8.7582,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-18",8.7,8.82,8.355,8.53,-0.195,-2.23,11042963.728613,43825,8.5119,{"date":326,"open":327,"high":328,"low":327,"close":298,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-17",8.5,8.915,0.455,5.5,7137915.297461,43566,8.7556,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":231,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-16",8.55,8.62,8.185,8.27,-1.55,8775437.943527,52538,8.3845,{"date":345,"open":346,"high":347,"low":277,"close":348,"change":220,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-15",8.31,8.475,8.4,0.84,7193058.104848,47139,8.3782,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-14",8.39,8.45,8.24,8.33,-0.23,-2.69,6835668.305207,41098,8.3409,{"date":365,"open":366,"high":367,"low":319,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-11",8.78,8.96,8.56,-0.07,-0.81,6532640.623194,40606,8.6707,{"date":375,"open":376,"high":377,"low":355,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-10",8.49,8.75,8.63,-0.17,-1.93,7839553.774125,44775,8.5832,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":158,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-09",9.18,9.34,8.73,8.8,-4.56,6071655.405291,39655,8.8664,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":73,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-08",9.04,9.395,8.84,9.22,3.71,7271221.421394,46327,9.1962,{"date":405,"open":296,"high":406,"low":407,"close":296,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-04",8.9,8.615,-0.04,-0.45,6030779.902324,35676,8.7915,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":173,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-03",8.98,9.075,8.8156,8.93,-0.33,7322370.109457,42873,8.9784,{"date":424,"open":425,"high":426,"low":288,"close":367,"change":136,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-02",8.37,9.1392,7.05,9097733.123753,50153,8.8067,{"date":432,"open":346,"high":433,"low":434,"close":425,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-01",8.435,8.22,-0.2,-2.33,6302994.877191,35856,8.3549,{"date":441,"open":442,"high":287,"low":376,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-31",8.728,8.57,-0.21,-2.39,6312952.374215,41482,8.5869,{"date":450,"open":451,"high":452,"low":453,"close":366,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-28",9.03,9.1,8.765,-0.28,-3.09,6402146.313368,42631,8.864,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":369,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-27",9.26,9.29,8.97,9.06,-0.77,4999902.902472,34617,9.0854,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":464},"2026-08-26",9.195,9.27,8.905,9.13,-0.06,-0.65,5172304.006021,36310,{"date":480,"open":481,"high":482,"low":415,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-25",9.11,9.33,9.19,0.27,3.03,6136491.550499,41081,9.1885,{"date":490,"open":491,"high":492,"low":473,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-24",9.07,9.16,8.92,-0.24,-2.62,6962029.265703,42414,8.9789,{"date":500,"open":501,"high":502,"low":503,"close":492,"change":435,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-21",9.49,9.5,9.09,-2.14,8191815.982758,47618,9.249,{"date":509,"open":510,"high":511,"low":461,"close":512,"change":260,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-20",9.65,9.785,9.36,-4.49,6218488.303172,40255,9.3643,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-19",9.4,9.86,9.35,9.8,0.54,5.83,10438194.172619,57076,9.7238,{"date":529,"open":530,"high":531,"low":532,"close":461,"change":279,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-18",9.58,9.781,9.24,-5.8,9163890.689378,56001,9.4134,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-17",10.36,10.38,9.64,9.83,-0.36,-3.53,7335793.882379,49701,9.8969,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":73,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-14",9.885,10.41,9.875,10.19,3.35,6154467.860521,50903,10.1765,{"date":559,"open":560,"high":561,"low":562,"close":520,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-13",9.85,10,9.6518,0.02,0.2,7407341.268485,48254,9.8163,{"date":569,"open":540,"high":570,"low":571,"close":572,"change":146,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-12",10.45,9.75,9.84,-1.89,7037885.73331,53791,9.9126,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":201,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-11",10.12,10.3,9.935,10.03,1.62,7289961.552923,55084,10.0534,{"date":588,"open":589,"high":589,"low":522,"close":590,"change":419,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-10",10.17,9.87,-3.24,9360014.752052,67039,9.9366,{"date":596,"open":511,"high":597,"low":598,"close":599,"change":600,"percent_change":286,"volume":601,"transactions":602,"vwap":603},"2026-08-07",10.355,9.7,10.2,0.82,11588080.890169,74526,10.0828,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-06",9.045,10.125,8.6101,9.38,-1.11,-10.58,19770223.600259,118641,9.5137,{"date":616,"open":617,"high":618,"low":540,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-05",10.44,10.78,10.49,-0.54,-4.9,12009669.525876,87986,10.4206,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-04",10.59,11.19,10.43,11.03,0.6,5.75,11851841.518181,82735,10.8959,{"date":637,"open":638,"high":619,"low":639,"close":629,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-03",9.82,9.77,0.62,6.32,7646318.264034,60912,10.3191,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":310,"volume":652,"transactions":653,"vwap":654},"2026-07-31",9.78,9.9,9.475,9.81,0.29,7276848.483436,53235,9.7463,{"date":656,"open":657,"high":560,"low":658,"close":659,"change":241,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-30",9.71,9.48,9.52,0.53,7853498.856132,57675,9.5928,{"date":665,"open":510,"high":648,"low":666,"close":667,"change":191,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-29",9.31,9.47,-1.66,7704404.108975,60133,9.5552,{"date":673,"open":541,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-28",9.96,9.3199,9.63,-0.35,-3.51,11195871.194989,76740,9.6017,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-27",10.1,10.24,9.675,9.98,0.04,0.4,10851218.906055,68206,9.9333,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":260,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-24",10.46,10.5,9.715,9.94,-4.24,12804656.185004,67103,9.9524,{"date":704,"open":705,"high":706,"low":553,"close":540,"change":279,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-23",10.775,10.92,-5.21,9635623.270472,55631,10.4671,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-22",11.28,11.59,10.91,10.95,-0.49,-4.28,8416095.616886,56193,11.1623,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":300,"percent_change":300,"volume":728,"transactions":729,"vwap":730},"2026-07-21",11.58,11.785,11.315,11.44,7312959.368726,50382,11.5476,{"date":732,"open":733,"high":734,"low":735,"close":727,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-20",11.91,11.93,11.38,-0.41,-3.46,9888911.375487,64666,11.5962,{"date":742,"open":734,"high":743,"low":744,"close":745,"change":746,"percent_change":445,"volume":747,"transactions":9,"vwap":745},"2026-07-17",12.28,11.765,11.85,-0.29,7474100,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-16",12.47,12.49,11.911,12.14,-0.63,-4.93,9665700,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-15",12.92,13.35,12.46,12.77,-0.01,-0.08,6291400,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-14",12.56,12.995,12.455,12.78,0.37,2.98,7792400,{"date":776,"open":753,"high":777,"low":778,"close":779,"change":475,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-13",12.55,11.95,12.41,-0.48,11438200,{"date":783,"open":784,"high":785,"low":786,"close":750,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":750},"2026-07-10",12.43,12.72,12.2,0.01,0.08,7244800,{"date":791,"open":792,"high":793,"low":794,"close":761,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":761},"2026-07-09",12.225,12.485,12,0.45,3.75,8990500,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":146,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-07-08",12.21,12.68,11.255,12.01,-1.56,22687400,{"date":807,"open":808,"high":809,"low":810,"close":786,"change":465,"percent_change":811,"volume":812,"transactions":9,"vwap":786},"2026-07-07",12.805,12.86,11.69,-5.94,14445200,{"date":814,"open":815,"high":816,"low":815,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-06",12.7,13.355,12.97,0.23,1.81,8564500,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-02",13.11,13.385,12.36,12.74,-0.37,-2.82,10757300,{"date":831,"open":832,"high":833,"low":817,"close":823,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":823},"2026-07-01",13.1,13.935,-0.27,-2.02,6717900,{"date":838,"open":839,"high":840,"low":760,"close":841,"change":210,"percent_change":96,"volume":842,"transactions":9,"vwap":841},"2026-06-30",14.13,14.35,13.38,13007700,{"date":844,"open":841,"high":845,"low":846,"close":847,"change":763,"percent_change":369,"volume":848,"transactions":9,"vwap":847},"2026-06-29",13.555,12.61,13.48,10962300,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":370,"volume":856,"transactions":9,"vwap":854},"2026-06-26",13.41,13.865,13.14,13.49,-0.11,12133100,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-25",14.48,15.05,12.935,13.6,-0.82,-5.69,17112800,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-24",15.49,16.79,14.345,14.42,1.61,12.57,53478700,{"date":876,"open":823,"high":877,"low":762,"close":878,"change":370,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-23",13.415,12.81,-5.95,6488400,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":52,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-22",13.53,13.9,13.395,13.62,0.74,6267600,{"date":890,"open":891,"high":892,"low":761,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-18",13.01,13.56,13.52,1.08,8.68,11764000,{"date":898,"open":899,"high":817,"low":900,"close":901,"change":435,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-17",12.66,12.235,12.44,-1.58,8079900,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-16",12.435,12.96,12.35,12.64,0.17,1.36,6151100,{"date":914,"open":915,"high":916,"low":917,"close":750,"change":158,"percent_change":918,"volume":919,"transactions":9,"vwap":750},"2026-06-15",13.24,13.36,12.45,-3.26,7205100,{"date":921,"open":909,"high":853,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-12",12.39,12.89,0.34,2.71,8209900,{"date":928,"open":929,"high":930,"low":931,"close":777,"change":242,"percent_change":932,"volume":933,"transactions":9,"vwap":777},"2026-06-11",12.02,12.605,11.75,5.46,7478500,{"date":935,"open":936,"high":922,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-10",12.31,11.7,11.9,-0.7,-5.56,9084100,{"date":943,"open":847,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-09",13.625,12.175,12.6,-0.86,-6.39,10375400,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-08",13.755,13.985,13.08,13.46,0.105,0.79,7683700,{"date":960,"open":961,"high":871,"low":962,"close":816,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":816},"2026-06-05",14.41,13.02,-1.465,-9.89,9498600,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":173,"percent_change":435,"volume":972,"transactions":9,"vwap":971},"2026-06-04",14.62,14.945,14.31,14.82,5086900,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":495,"volume":980,"transactions":9,"vwap":978},"2026-06-03",15.23,15.51,14.63,14.85,-0.4,7336200,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":419,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-06-02",15.39,15.56,14.96,15.25,-2.12,7931900,{"date":990,"open":991,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-01",16.37,15.275,15.58,-1.14,-6.82,13548100,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-29",16.22,16.76,15.98,16.72,0.83,5.22,10408900,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":141,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-28",15.24,16.01,15.02,15.89,4.54,9142600,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":796,"volume":1021,"transactions":9,"vwap":1019},"2026-05-27",14.73,15.5,14.52,15.2,0.55,8801900,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-26",15.13,15.26,14.6,14.65,0.03,0.21,5272000,{"date":1032,"open":871,"high":971,"low":1033,"close":968,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":968},"2026-05-22",14.14,0.175,1.21,5836300,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-21",13.69,14.75,13.615,14.445,0.755,5.51,8254700,{"date":1047,"open":760,"high":1048,"low":1049,"close":1039,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1039},"2026-05-20",14.07,12.921,0.52,3.95,6923500,{"date":1054,"open":832,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-19",13.34,12.71,13.17,-0.32,-2.37,6833900,{"date":1062,"open":1063,"high":1064,"low":1065,"close":854,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":854},"2026-05-18",13.8,13.937,13.115,-0.5,-3.57,7572700,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-15",14.04,14.375,13.635,13.99,-0.67,-4.57,11495600,{"date":1079,"open":859,"high":1080,"low":1081,"close":1082,"change":564,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-05-14",14.89,13.825,14.66,1.38,7689300,{"date":1086,"open":1087,"high":1082,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-13",14.25,13.77,14.46,0.36,2.55,7871400,{"date":1094,"open":1095,"high":1096,"low":854,"close":1097,"change":827,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-05-12",14.2,14.39,14.1,-2.56,8359700,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-11",14.55,15.11,14.415,14.47,-0.14,-0.96,7535000,{"date":1110,"open":839,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-08",14.74,13.71,14.61,0.81,5.87,10012900,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1063,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1063},"2026-05-07",14.43,15.791,13.705,0.97,7.56,16935800,{"date":1126,"open":1127,"high":1128,"low":878,"close":1129,"change":754,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-05-06",13.47,13.525,12.83,-4.68,12686700,{"date":1133,"open":1134,"high":847,"low":1135,"close":955,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":955},"2026-05-05",12.99,12.94,0.76,5.98,6573500,{"date":1140,"open":1065,"high":853,"low":1141,"close":815,"change":543,"percent_change":1142,"volume":1143,"transactions":9,"vwap":815},"2026-05-04",12.52,-2.76,5764900,{"date":1145,"open":1146,"high":1147,"low":801,"close":1148,"change":73,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-05-01",12.76,13.33,13.06,2.59,7568700,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-30",12.09,12.835,12.73,0.8,6.71,7576700,{"date":1160,"open":1161,"high":1162,"low":1163,"close":734,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":734},"2026-04-29",12.87,12.9,11.68,-1.04,-8.02,11608800,{"date":1168,"open":771,"high":1169,"low":1170,"close":817,"change":475,"percent_change":1171,"volume":1172,"transactions":9,"vwap":817},"2026-04-28",13.15,12.54,-0.46,6233800,{"date":1174,"open":1129,"high":1175,"low":1176,"close":1177,"change":651,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-27",13.185,12.62,13.03,2.28,5530400,{"date":1181,"open":1182,"high":1183,"low":1184,"close":826,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":826},"2026-04-24",13.04,13.12,12.465,-0.22,-1.7,6012000,{"date":1189,"open":771,"high":962,"low":1190,"close":907,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":907},"2026-04-23",12.53,0.25,1.97,7839900,{"date":1195,"open":1196,"high":1146,"low":1197,"close":1056,"change":1198,"percent_change":216,"volume":1199,"transactions":9,"vwap":1056},"2026-04-22",12.11,12.06,0.93,9760000,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":979,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-21",12.3,12.479,11.72,11.78,-3.28,9160600,{"date":1209,"open":1210,"high":1211,"low":733,"close":1212,"change":1185,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-20",12.122,12.385,12.18,-1.77,7745700,{"date":1216,"open":1217,"high":751,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-17",12.34,12.13,12.4,0.3,2.48,16998100,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":300,"percent_change":300,"volume":1229,"transactions":9,"vwap":1228},"2026-04-16",12.25,12.33,11.67,12.1,11014500,{"date":1231,"open":1232,"high":923,"low":734,"close":1228,"change":677,"percent_change":95,"volume":1233,"transactions":9,"vwap":1228},"2026-04-15",12.59,13338500,{"date":1235,"open":1236,"high":1237,"low":1238,"close":917,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":917},"2026-04-14",13.05,13.219,12.415,-0.31,-2.43,10814400,{"date":1243,"open":1244,"high":915,"low":761,"close":1146,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1146},"2026-04-13",13.09,-0.52,-3.92,9219100,{"date":1249,"open":885,"high":1250,"low":1251,"close":1252,"change":67,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-04-10",13.64,13.23,13.28,-0.38,4258700,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1147,"change":620,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1147},"2026-04-09",13.7,13.919,13.165,-3.89,6291100,{"date":1263,"open":1264,"high":1265,"low":1257,"close":1266,"change":242,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-04-08",14.34,14.72,13.87,4.92,7715700,{"date":1270,"open":1236,"high":851,"low":1271,"close":1272,"change":763,"percent_change":764,"volume":1273,"transactions":9,"vwap":1272},"2026-04-07",12.795,13.22,5979600,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1251,"change":834,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1251},"2026-04-06",13.42,13.72,13.085,-2,6353400,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":476,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-04-02",13.63,14.26,13.43,13.5,-4.59,7313800,{"date":1290,"open":1063,"high":1291,"low":1063,"close":1292,"change":136,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-04-01",14.29,14.15,4.35,9132300,{"date":1296,"open":1190,"high":1297,"low":1190,"close":892,"change":1298,"percent_change":937,"volume":1299,"transactions":9,"vwap":892},"2026-03-31",13.61,1.42,8416500,{"date":1301,"open":923,"high":1183,"low":1302,"close":753,"change":1171,"percent_change":1303,"volume":1304,"transactions":9,"vwap":753},"2026-03-30",12.04,-3.65,8712400,{"date":1306,"open":1307,"high":815,"low":1212,"close":946,"change":564,"percent_change":872,"volume":1308,"transactions":9,"vwap":946},"2026-03-27",12.19,5406400,{"date":1310,"open":826,"high":1311,"low":908,"close":1219,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1219},"2026-03-26",13.2,-0.64,-4.91,5762400,{"date":1316,"open":1317,"high":760,"low":1317,"close":1182,"change":651,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1182},"2026-03-25",12.955,2.27,6067100,{"date":1321,"open":1322,"high":1148,"low":779,"close":1323,"change":689,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-24",12.42,12.75,3.24,7221200,{"date":1327,"open":1328,"high":1329,"low":1228,"close":908,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":908},"2026-03-23",12.245,12.88,0.13,1.06,7992800,{"date":1334,"open":1236,"high":1065,"low":1335,"close":1336,"change":947,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-20",11.98,12.22,-6.57,13838300,{"date":1340,"open":1141,"high":853,"low":1341,"close":954,"change":651,"percent_change":1318,"volume":1342,"transactions":9,"vwap":954},"2026-03-19",12.26,6891100,{"date":1344,"open":1345,"high":1346,"low":762,"close":1347,"change":1066,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-18",13.37,13.57,12.79,-3.76,7270400,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-17",12.93,13.31,12.85,13.29,0.51,3.99,7913200,{"date":1360,"open":777,"high":1361,"low":777,"close":771,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":771},"2026-03-16",13.199,0.64,5.27,8374000,{"date":1366,"open":1367,"high":878,"low":1368,"close":753,"change":910,"percent_change":1298,"volume":1369,"transactions":9,"vwap":753},"2026-03-13",12.07,12.015,8567300,{"date":1371,"open":1226,"high":751,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-12",11.77,11.97,-0.66,-5.23,10239000,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1381,"change":1382,"percent_change":1051,"volume":1383,"transactions":9,"vwap":1381},"2026-03-11",12.05,12.879,12.63,0.48,12583700,{"date":1385,"open":1386,"high":792,"low":1387,"close":1388,"change":600,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-03-10",11.5,11.385,12.15,7.24,13614300,{"date":1392,"open":1393,"high":1394,"low":618,"close":1395,"change":763,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-03-09",11.155,11.45,11.33,-0.09,11746000,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":409,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-03-06",11.53,12.12,11.31,11.34,-3.82,12264100,{"date":1407,"open":1408,"high":873,"low":1409,"close":1410,"change":1253,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-03-05",11.99,11.55,11.79,-3.12,11575900,{"date":1414,"open":1415,"high":1190,"low":1416,"close":1417,"change":1418,"percent_change":932,"volume":1419,"transactions":9,"vwap":1417},"2026-03-04",11.6,11.54,12.17,0.63,15411600,{"date":1421,"open":794,"high":1422,"low":1423,"close":1416,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1416},"2026-03-03",12.03,11.49,-0.98,-7.83,17303400,{"date":1428,"open":1162,"high":1183,"low":1429,"close":1141,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1141},"2026-03-02",12.08,-0.73,-5.51,20735800,{"date":1434,"open":1435,"high":1436,"low":750,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-02-27",18.59,18.74,13.25,-7.17,-35.11,56462000,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-02-26",19.13,20.5,18.85,20.42,0.87,4.45,14940600,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-25",19.76,20.34,19.305,19.55,-0.55,-2.74,6270400,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1020,"volume":1466,"transactions":9,"vwap":1464},"2026-02-24",19.51,20.49,19.31,20.1,0.11,7923000,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":746,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-02-23",20,20.021,19.12,19.99,-1.43,6199400,{"date":1476,"open":1477,"high":1478,"low":1452,"close":1479,"change":1480,"percent_change":182,"volume":1481,"transactions":9,"vwap":1479},"2026-02-20",19.955,21.15,20.28,0.24,9558900,{"date":1483,"open":1484,"high":1485,"low":1461,"close":1486,"change":210,"percent_change":1066,"volume":1487,"transactions":9,"vwap":1486},"2026-02-19",19.91,20.2,20.040001,5401400,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1156,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-02-18",19.53,20.695,19.41,20.14,4.14,7899200,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1191,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-02-17",18.71,19.58,18.58,19.34,1.31,5444800,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":107,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-02-13",18.17,19.45,17.82,19.09,4.89,8370000,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1107,"percent_change":290,"volume":1518,"transactions":9,"vwap":1517},"2026-02-12",19.25,19.38,17.95,18.2,5560000,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-11",21.040001,21.18,18.11,19.16,-1.5,-7.26,10970500,{"date":1529,"open":1485,"high":1530,"low":1531,"close":1532,"change":1191,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-02-10",20.84,19.69,20.66,1.22,6080900,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1382,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-02-09",20.094999,20.65,19.49,20.41,2.41,5367100,{"date":1544,"open":1545,"high":1453,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-06",19.5,18.78,19.93,0.96,5.06,10152400,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-05",19.94,20.18,18.87,18.97,-1.76,-8.49,7870100,{"date":1561,"open":1562,"high":1521,"low":1452,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-04",19.795,20.73,2.26,12.24,14446100,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-03",18.23,19.22,17.7,18.47,0.28,1.54,9046900,{"date":1577,"open":1578,"high":1507,"low":1579,"close":1580,"change":370,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-02-02",18.91,18.030001,18.19,-4.26,6146400,{"date":1584,"open":1492,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-01-30",19.98,18.55,19,-0.76,-3.85,7738900,{"date":1592,"open":1593,"high":1594,"low":1463,"close":1452,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1452},"2026-01-29",21.62,21.67,-1.65,-7.71,7731900,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":141,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2026-01-28",21.718,21.95,20.575,21.41,3.33,11182700,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-01-27",19.83,21.17,19.75,20.72,0.71,3.55,9044200,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1619,"change":1356,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-01-26",19.32,21.185,20.01,2.62,9394000,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1545,"change":887,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1545},"2026-01-23",18.76,19.96,18.75,3.94,7999700,{"date":1630,"open":1579,"high":1631,"low":1632,"close":1624,"change":1633,"percent_change":1363,"volume":1634,"transactions":9,"vwap":1624},"2026-01-22",20.16,18.02,0.94,12833700,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1508,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1508},"2026-01-21",16.9,18.16,16.88,1.03,6.13,10169200,{"date":1644,"open":1645,"high":1646,"low":1647,"close":869,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":869},"2026-01-20",17.62,17.735,16.49,-1.44,-7.9,11531300,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1569,"change":173,"percent_change":191,"volume":1656,"transactions":9,"vwap":1569},"2026-01-16",18.4,19.02,18.215,8960600,{"date":1658,"open":1659,"high":1490,"low":1517,"close":1660,"change":191,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2026-01-15",18.52,18.26,-0.87,6154400,{"date":1664,"open":1665,"high":1610,"low":1666,"close":1667,"change":210,"percent_change":620,"volume":1668,"transactions":9,"vwap":1667},"2026-01-14",18.44,18.3,18.42,5651800,{"date":1670,"open":1671,"high":1672,"low":1667,"close":1659,"change":1253,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1659},"2026-01-13",19.225,19.42,-2.01,6495800,{"date":1676,"open":1677,"high":1515,"low":1678,"close":1679,"change":1114,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2026-01-12",17.98,17.85,18.9,4.48,5532400,{"date":1683,"open":1586,"high":1684,"low":1685,"close":1686,"change":444,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2026-01-09",18.8,17.94,18.09,-1.15,3650000,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1666,"change":1633,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1666},"2026-01-08",17.26,18.7,17.14,5.41,7909300,{"date":1697,"open":1698,"high":1523,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-07",18.049999,17.049999,17.36,-0.94,-5.14,5903900,{"date":1705,"open":1666,"high":1626,"low":1706,"close":1666,"change":21,"percent_change":855,"volume":1707,"transactions":9,"vwap":1666},"2026-01-06",17.45,7846900,{"date":1709,"open":1499,"high":1469,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-01-05",17.76,18.32,-1.12,-5.76,9283100,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-02",19.125,19.7,18.95,19.44,1.04,5.65,7432100,{"date":1725,"open":1726,"high":1727,"low":1666,"close":1653,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1653},"2025-12-31",19.059999,19.215,-0.69,-3.61,5249700,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1509,"change":1312,"percent_change":591,"volume":1736,"transactions":9,"vwap":1509},"2025-12-30",19.79,19.89,19.030001,4335900,{"date":1738,"open":1553,"high":1739,"low":1740,"close":1741,"change":96,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-12-29",20.39,19.68,19.73,-3.62,4809400,{"date":1745,"open":1493,"high":1746,"low":1747,"close":1748,"change":117,"percent_change":1574,"volume":1749,"transactions":9,"vwap":1748},"2025-12-26",20.71,19.65,20.47,3664200,{"date":1751,"open":1752,"high":1753,"low":1515,"close":1631,"change":887,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1631},"2025-12-24",19.46,20.24,3.81,2527200,{"date":1757,"open":1753,"high":1758,"low":1759,"close":1672,"change":863,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1672},"2025-12-23",20.26,19.15,-4.05,4010200,{"date":1763,"open":1500,"high":1764,"low":1765,"close":1753,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1753},"2025-12-22",20.33,18.48,1.98,10.84,9220200,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1660,"change":168,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1660},"2025-12-19",18.08,18.66,18.059999,0.66,10765600,{"date":1777,"open":1508,"high":1555,"low":1778,"close":1779,"change":1331,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-12-18",17.685,18.14,6.21,7581800,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1171,"percent_change":495,"volume":1788,"transactions":9,"vwap":1787},"2025-12-17",17.69,17.9,16.885,17.08,4915600,{"date":1790,"open":1791,"high":1792,"low":1699,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-12-16",17.23,17.906,17.54,0.19,1.1,4141500,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-12-15",18.12,17.33,17.35,-0.58,-3.23,4235300,{"date":1806,"open":1436,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-12-12",18.82,17.77,17.93,-0.78,-4.17,4814700,{"date":1814,"open":1517,"high":1815,"low":1785,"close":1498,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1498},"2025-12-11",18.905,0.39,2.13,3969000,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1711,"change":795,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1711},"2025-12-10",17.86,18.67,17.468,2.52,5751500,{"date":1827,"open":1809,"high":1828,"low":1829,"close":1830,"change":146,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-12-09",18.912,17.81,17.87,-1.05,5695700,{"date":1834,"open":1571,"high":1771,"low":1835,"close":1773,"change":1382,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1773},"2025-12-08",17.4,2.73,4954400,{"date":1839,"open":1653,"high":1840,"low":1801,"close":1841,"change":465,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-12-05",18.49,17.58,-4.2,6814800,{"date":1845,"open":1678,"high":1572,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-12-04",17.6,18.35,0.5,2.8,4961000,{"date":1852,"open":1771,"high":1771,"low":1801,"close":1678,"change":419,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1678},"2025-12-03",-1.82,7684200,{"date":1856,"open":1857,"high":1858,"low":1771,"close":1859,"change":827,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-12-02",18.73,18.92,18.18,-1.99,6248900,{"date":1863,"open":1499,"high":1734,"low":1864,"close":1586,"change":1186,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1586},"2025-12-01",18.515,-8.4,6796900,{"date":1868,"open":1515,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-11-28",20.31,19.29,20.25,1.02,5.3,4590800,{"date":1876,"open":1877,"high":1455,"low":1847,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-11-26",18.505,19.23,0.58,3.11,5992600,{"date":1883,"open":1884,"high":1807,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-11-25",18.29,17.75,18.65,0.56,3.1,5243900,{"date":1891,"open":1579,"high":1892,"low":1893,"close":1686,"change":201,"percent_change":107,"volume":1894,"transactions":9,"vwap":1686},"2025-11-24",18.69,17.74,5260400,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1809,"change":168,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1809},"2025-11-21",17.955,18.56,16.891,0.67,6596600,{"date":1903,"open":1490,"high":1904,"low":1808,"close":1829,"change":994,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1829},"2025-11-20",20.99,-6.02,12325100,{"date":1908,"open":1909,"high":1910,"low":1626,"close":1719,"change":834,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1719},"2025-11-19",19.27,19.97,-1.4,11007200,{"date":1914,"open":1859,"high":1619,"low":1915,"close":1570,"change":242,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1570},"2025-11-18",18.15,3.5,11822600,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":764,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-11-17",18.62,19.345,18.1,18.57,-0.43,12272200,{"date":1927,"open":1677,"high":1928,"low":1508,"close":1886,"change":1185,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1886},"2025-11-14",19.37,-1.17,9823300,{"date":1932,"open":1570,"high":1933,"low":1934,"close":1555,"change":279,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1555},"2025-11-13",20.02,18.691,-2.93,12234700,{"date":1938,"open":1485,"high":1485,"low":1939,"close":1720,"change":1239,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1720},"2025-11-12",19.08,-1.57,9100000,{"date":1943,"open":1944,"high":1933,"low":1945,"close":1610,"change":1946,"percent_change":189,"volume":1947,"transactions":9,"vwap":1610},"2025-11-11",18.36,17.67,1.4,11181100,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1847,"change":1533,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1847},"2025-11-10",18.335,19.47,17.495,7.12,12099500,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-11-07",16.925,18,15.92,17.13,-3.29,-16.11,25026600,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1446,"change":379,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1446},"2025-11-06",20.59,21.34,20.3,-0.83,9571000,{"date":1972,"open":1509,"high":1973,"low":1858,"close":1966,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1966},"2025-11-05",21.27,1.53,8.03,9253900,{"date":1978,"open":1587,"high":1979,"low":1980,"close":1726,"change":1981,"percent_change":390,"volume":1982,"transactions":9,"vwap":1726},"2025-11-04",19.57,18.72,-0.91,4481900,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1910,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1910},"2025-11-03",20.775,20.8,19.86,-0.79,-3.81,5208000,{"date":1992,"open":1993,"high":1994,"low":1610,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-10-31",19.78,21.025,20.76,1.14,5.81,6853500,{"date":2000,"open":2001,"high":2002,"low":1490,"close":2003,"change":1066,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-10-30",19.88,20.09,19.62,-2.49,4737800,{"date":2007,"open":1993,"high":2008,"low":2009,"close":2010,"change":564,"percent_change":176,"volume":2011,"transactions":9,"vwap":2010},"2025-10-29",21.35,19.61,20.12,9459400,{"date":2013,"open":2014,"high":1563,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-10-28",20.51,19.9,19.92,-0.59,-2.88,5091600,{"date":2021,"open":2022,"high":2023,"low":1486,"close":2014,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2014},"2025-10-27",21.25,21.375,-0.34,-1.63,5550900,{"date":2028,"open":2029,"high":2030,"low":1869,"close":2031,"change":1640,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-10-24",20.63,21.623,20.85,5.2,8030900,{"date":2035,"open":1608,"high":2036,"low":1545,"close":2037,"change":52,"percent_change":1356,"volume":2038,"transactions":9,"vwap":2037},"2025-10-23",20.025,19.82,4255800,{"date":2040,"open":1968,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-10-22",20.363,18.77,19.72,-0.72,-3.52,6193400,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":475,"percent_change":746,"volume":2053,"transactions":9,"vwap":2052},"2025-10-21",21.775,21.8,20.084999,20.44,9089000,{"date":2055,"open":2056,"high":2057,"low":1486,"close":1444,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1444},"2025-10-20",20.07,20.665,0.99,5.07,6308500,{"date":2062,"open":1545,"high":2063,"low":2064,"close":1461,"change":754,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1461},"2025-10-17",20.014999,19.18,-3.13,6338800,{"date":2068,"open":2069,"high":2070,"low":1484,"close":1493,"change":1687,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1493},"2025-10-16",21.315,21.55,-5.4,6770500,{"date":2074,"open":2075,"high":26,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-10-15",21.7,21.16,21.29,0.61,2.95,8639000,{"date":2082,"open":2052,"high":2083,"low":2084,"close":2085,"change":717,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-10-14",21.11,20.125,20.68,-2.31,7168000,{"date":2089,"open":1720,"high":2090,"low":1720,"close":1609,"change":2091,"percent_change":846,"volume":2092,"transactions":9,"vwap":1609},"2025-10-13",21.19,2.37,8772900,{"date":2094,"open":2095,"high":2096,"low":1922,"close":1684,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1684},"2025-10-10",20.52,20.77,-1.52,-7.48,11530900,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":221,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-10-09",19.67,21.08,19.52,20.32,4.74,11672800,{"date":2109,"open":1752,"high":2110,"low":1471,"close":2111,"change":475,"percent_change":1239,"volume":2112,"transactions":9,"vwap":2111},"2025-10-08",19.773,19.4,7645900,{"date":2114,"open":1545,"high":1871,"low":1858,"close":1752,"change":1029,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1752},"2025-10-07",1.09,9208000,{"date":2118,"open":2119,"high":1610,"low":2120,"close":1514,"change":2121,"percent_change":151,"volume":2122,"transactions":9,"vwap":1514},"2025-10-06",19.355,19.105,0.14,6326500,{"date":2124,"open":1443,"high":2125,"low":2126,"close":2127,"change":408,"percent_change":444,"volume":2128,"transactions":9,"vwap":2127},"2025-10-03",19.64,18.805,19.11,10738600,{"date":2130,"open":1857,"high":2131,"low":2132,"close":1759,"change":1156,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1759},"2025-10-02",19.24,18.302,4.36,15353300,{"date":2136,"open":2137,"high":1933,"low":1809,"close":1847,"change":1331,"percent_change":1641,"volume":2138,"transactions":9,"vwap":1847},"2025-10-01",18.51,21698800,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":717,"percent_change":1142,"volume":2145,"transactions":9,"vwap":2144},"2025-09-30",17.78,18.28,16.835,17.29,10487100,{"date":2147,"open":1885,"high":1785,"low":2148,"close":2141,"change":1465,"percent_change":640,"volume":2149,"transactions":9,"vwap":2141},"2025-09-29",17.105,9072200,{"date":2151,"open":2152,"high":1785,"low":2153,"close":1945,"change":1136,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1945},"2025-09-26",16.98,16.868,4.49,12420400,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-09-25",15.72,16.94,15.69,16.91,0.86,5.36,10205000,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":979,"percent_change":1240,"volume":2171,"transactions":9,"vwap":2170},"2025-09-24",16.73,17.048,15.78,16.049999,8503600,{"date":2173,"open":1808,"high":1516,"low":991,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-09-23",16.45,-1.16,-6.59,9987400,{"date":2179,"open":2180,"high":2181,"low":1647,"close":2182,"change":1640,"percent_change":1780,"volume":2183,"transactions":9,"vwap":2182},"2025-09-22",16.53,17.8,17.61,11217600,{"date":2185,"open":2186,"high":2152,"low":2187,"close":2188,"change":1573,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-09-19",16.41,16.135,16.58,1.72,14191600,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":1816,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-09-18",16.46,16.465,15.555,16.3,2.45,10348800,{"date":2200,"open":2201,"high":2159,"low":2202,"close":2203,"change":419,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-09-17",16.245,15.71,15.91,-2.03,9964800,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":444,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-09-16",16.565,16.97,16.07,16.24,-1.28,6336000,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2174,"change":1816,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2174},"2025-09-15",16.0060005,16.895,15.699,2.43,8447100,{"date":2222,"open":1001,"high":2223,"low":2224,"close":2225,"change":241,"percent_change":117,"volume":2226,"transactions":9,"vwap":2225},"2025-09-12",16.42,15.9,16.059999,7217600,{"date":2228,"open":2229,"high":2230,"low":2231,"close":1009,"change":146,"percent_change":1929,"volume":2232,"transactions":9,"vwap":1009},"2025-09-11",16.175,17.265,15.83,10269400,{"date":2234,"open":2235,"high":2236,"low":2225,"close":2235,"change":910,"percent_change":1331,"volume":2237,"transactions":9,"vwap":2235},"2025-09-10",16.2,16.725,6952800,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-09-09",16.93,15.4,16.030001,-0.89,-5.26,10477900,{"date":2247,"open":1771,"high":1922,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-09-08",16.441,16.92,-1.26,-6.93,12286600,{"date":2254,"open":2249,"high":1711,"low":2255,"close":1859,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":1859},"2025-09-05",16.851,1.75,10.65,17576600,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":67,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-09-04",16.52,17.1,16.279,16.43,-0.3,10075400,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":1020,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-09-03",15.87,16.515,15.67,16.48,3.45,8776800,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":408,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-09-02",15.06,16.040001,14.95,15.93,-0.25,6980200,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":979,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-08-29",16.36,16.51,15.96,15.97,-2.44,6815800,{"date":2292,"open":2293,"high":2272,"low":2294,"close":991,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":991},"2025-08-28",15.94,15.77,0.57,3.61,6703700,{"date":2299,"open":2300,"high":2301,"low":2169,"close":2302,"change":370,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-08-27",16.485,16.826,15.8,-4.88,9003700,{"date":2306,"open":2307,"high":1637,"low":2308,"close":2309,"change":818,"percent_change":1946,"volume":2310,"transactions":9,"vwap":2309},"2025-08-26",16.4,16.25,16.61,11127700,{"date":2312,"open":2313,"high":2307,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-08-25",15.725,15.21,16.38,0.18,1.11,10029000,{"date":2320,"open":2321,"high":2307,"low":1026,"close":2235,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2235},"2025-08-22",14.97,1.46,9.91,16060000,{"date":2326,"open":2277,"high":2277,"low":2327,"close":1111,"change":1430,"percent_change":2328,"volume":2329,"transactions":9,"vwap":1111},"2025-08-21",14.18,-4.72,14921200,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":21,"percent_change":231,"volume":2336,"transactions":9,"vwap":2335},"2025-08-20",15.53,16.12,15.3,15.47,16863300,{"date":2338,"open":2339,"high":2203,"low":2340,"close":868,"change":763,"percent_change":475,"volume":2341,"transactions":9,"vwap":868},"2025-08-19",15.45,14.811,18712900,{"date":2343,"open":2344,"high":2345,"low":2346,"close":1017,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":1017},"2025-08-18",14.77,16.57,14.67,1.58,11.35,50682600,{"date":2351,"open":2352,"high":2353,"low":684,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-08-15",10.48,14.87,13.92,3.44,32.82,76431500,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2352,"change":409,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2352},"2025-08-14",10.82,10.94,10.26,-4.12,12232000,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":717,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-08-13",11.47,11.819,10.79,10.93,-4.29,13468200,{"date":2374,"open":1204,"high":2375,"low":1403,"close":2376,"change":2377,"percent_change":340,"volume":2378,"transactions":9,"vwap":2376},"2025-08-12",11.89,11.42,-0.18,11611000,{"date":2380,"open":1388,"high":1323,"low":735,"close":1415,"change":2281,"percent_change":2381,"volume":2382,"transactions":9,"vwap":1415},"2025-08-11",-2.11,14000300,{"date":2384,"open":1367,"high":1225,"low":2385,"close":745,"change":2386,"percent_change":60,"volume":2387,"transactions":9,"vwap":745},"2025-08-08",11.14,-0.15,18609900,{"date":2389,"open":2390,"high":1226,"low":2391,"close":794,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":794},"2025-08-07",11.2,10.81,2.93,32.3,48256300,{"date":2396,"open":532,"high":2397,"low":2398,"close":491,"change":677,"percent_change":2399,"volume":2400,"transactions":9,"vwap":491},"2025-08-06",9.44,9.01,-3.72,13059000,{"date":2402,"open":2403,"high":650,"low":512,"close":2404,"change":454,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-08-05",9.775,9.42,-2.89,9012400,{"date":2408,"open":2409,"high":2410,"low":2411,"close":598,"change":2386,"percent_change":2097,"volume":2412,"transactions":9,"vwap":598},"2025-08-04",9.95,10.075,9.6,8631200,{"date":2414,"open":582,"high":2415,"low":571,"close":560,"change":736,"percent_change":2416,"volume":2417,"transactions":9,"vwap":560},"2025-08-01",10.22,-4,8252300,{"date":2419,"open":2420,"high":2352,"low":684,"close":2362,"change":1465,"percent_change":894,"volume":2421,"transactions":9,"vwap":2362},"2025-07-31",10.23,9378900,{"date":2423,"open":2391,"high":1767,"low":2323,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-07-30",10.15,-0.6,-5.58,10958200,{"date":2429,"open":2385,"high":2430,"low":2431,"close":2432,"change":979,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-07-29",11.272,10.7,10.75,-3.59,8488000,{"date":2436,"open":2437,"high":2438,"low":2431,"close":2439,"change":772,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-07-28",10.86,11.285,11.15,3.43,12120900,{"date":2443,"open":2444,"high":1767,"low":2445,"close":618,"change":564,"percent_change":2446,"volume":2447,"transactions":9,"vwap":618},"2025-07-25",10.53,10.342,1.89,8774800,{"date":2449,"open":735,"high":2450,"low":2451,"close":2452,"change":475,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-07-24",11.88,10.32,10.58,-0.56,23450800,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":1245,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-07-23",11.165,11.3,10.61,10.64,-4.66,14608600,{"date":2464,"open":2465,"high":1403,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-07-22",10.6,10.535,11.16,0.7,6.69,17476700,{"date":2472,"open":540,"high":2473,"low":2474,"close":695,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":695},"2025-07-21",10.88,9.995,0.22,2.15,13344600,{"date":2479,"open":2424,"high":2480,"low":2481,"close":685,"change":1573,"percent_change":2482,"volume":2483,"transactions":9,"vwap":685},"2025-07-18",10.545,9.97,2.81,11869700,{"date":2485,"open":551,"high":2486,"low":2323,"close":674,"change":1253,"percent_change":2487,"volume":2488,"transactions":9,"vwap":674},"2025-07-17",10.62,-3.68,12102400,{"date":2490,"open":706,"high":2370,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-07-16",10.33,10.34,-0.365,-3.41,13400900,{"date":2497,"open":2498,"high":2499,"low":2465,"close":2500,"change":2501,"percent_change":1604,"volume":2502,"transactions":9,"vwap":2500},"2025-07-15",10.605,11.51,10.705,0.345,18267300,{"date":2504,"open":2492,"high":2505,"low":2506,"close":539,"change":1191,"percent_change":2507,"volume":2508,"transactions":9,"vwap":539},"2025-07-14",10.74,10.09,2.47,14843200,{"date":2510,"open":2473,"high":2473,"low":687,"close":2511,"change":1588,"percent_change":81,"volume":2512,"transactions":9,"vwap":2511},"2025-07-11",10.11,15624600,{"date":2514,"open":540,"high":2439,"low":2515,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-07-10",10.341,10.87,0.365,3.47,17997600,{"date":2521,"open":579,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-07-09",10.795,9.845,10.505,0.665,6.76,19112600,{"date":2529,"open":579,"high":2530,"low":2531,"close":572,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":572},"2025-07-08",10.39,9.61,-1.27,-11.43,34247200,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2078,"percent_change":1997,"volume":2541,"transactions":9,"vwap":2540},"2025-07-07",10.875,11.205,10.31,11.11,27995300,{"date":2543,"open":2544,"high":2545,"low":491,"close":696,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":696},"2025-07-03",9.165,10.76,1.51,16.8,33830500,{"date":2550,"open":2551,"high":2552,"low":297,"close":2553,"change":67,"percent_change":1456,"volume":2554,"transactions":9,"vwap":2553},"2025-07-02",9.085,9.66,8.99,21326400,{"date":2556,"open":2557,"high":2558,"low":238,"close":396,"change":2162,"percent_change":2559,"volume":2560,"transactions":9,"vwap":396},"2025-07-01",8.2,9.375,10.51,32377100,{"date":2562,"open":2563,"high":407,"low":2564,"close":2565,"change":2566,"percent_change":2506,"volume":2567,"transactions":9,"vwap":2565},"2025-06-30",7.875,7.615,8.18,0.75,42329800,{"date":2569,"open":268,"high":2570,"low":2571,"close":2572,"change":1058,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-06-27",7.87,7.23,7.43,-4.13,17994000,{"date":2576,"open":2577,"high":2578,"low":188,"close":268,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":268},"2025-06-26",7.68,8.08,0.47,6.46,27078300,{"date":2583,"open":2571,"high":2584,"low":2585,"close":2586,"change":788,"percent_change":2317,"volume":2587,"transactions":9,"vwap":2586},"2025-06-25",7.36,6.98,7.28,21940400,{"date":2589,"open":641,"high":2590,"low":2591,"close":2592,"change":1548,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2592},"2025-06-24",7.55,6.22,7.2,15.38,41463700,{"date":2596,"open":2597,"high":2598,"low":1137,"close":2599,"change":787,"percent_change":201,"volume":2600,"transactions":9,"vwap":2599},"2025-06-23",6.14,6.4,6.24,17234000,{"date":2602,"open":2591,"high":2603,"low":1780,"close":2604,"change":52,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-06-20",6.73,6.23,1.63,30459700,{"date":2608,"open":2609,"high":2610,"low":1044,"close":1641,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":1641},"2025-06-18",5.665,6.2,0.35,6.06,47017800,{"date":2615,"open":2616,"high":2617,"low":179,"close":2618,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2618},"2025-06-17",5.82,6.11,5.78,-3.86,-40.04,119998600,{"date":2623,"open":2323,"high":2409,"low":2624,"close":541,"change":543,"percent_change":2625,"volume":2626,"transactions":9,"vwap":541},"2025-06-16",8.925,-3.6,30716400,{"date":2628,"open":434,"high":2629,"low":2630,"close":561,"change":1974,"percent_change":2631,"volume":2632,"transactions":9,"vwap":561},"2025-06-13",10.14,8.12,18.06,42841200,{"date":2634,"open":337,"high":367,"low":2635,"close":2636,"change":359,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},"2025-06-12",8.425,8.47,-2.64,11190400,{"date":2640,"open":2641,"high":398,"low":308,"close":316,"change":191,"percent_change":2642,"volume":2643,"transactions":9,"vwap":316},"2025-06-11",8.715,-1.81,14226500,{"date":2645,"open":2646,"high":307,"low":2647,"close":2648,"change":136,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2648},"2025-06-10",8.6,8.19,8.86,7.13,16300100,{"date":2652,"open":2653,"high":2654,"low":2655,"close":339,"change":494,"percent_change":828,"volume":2656,"transactions":9,"vwap":339},"2025-06-09",8.768,9.14,8.25,16987000,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":1330,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-06-06",8.48,8.58,8.035,8.51,1.55,15438200,{"date":2666,"open":2667,"high":2668,"low":256,"close":2669,"change":2475,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2669},"2025-06-05",8.3,8.59,8.38,2.7,17344400,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2677},"2025-06-04",8.285,8.405,7.91,8.16,-0.12,-1.45,14339400,{"date":2682,"open":2571,"high":433,"low":2683,"close":277,"change":1996,"percent_change":2288,"volume":2684,"transactions":9,"vwap":277},"2025-06-03",7.16,33701100,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":677,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2690},"2025-06-02",7.5,7.575,6.85,7.14,-4.67,20218000,{"date":2694,"open":2695,"high":2696,"low":1157,"close":249,"change":1362,"percent_change":387,"volume":2697,"transactions":9,"vwap":249},"2025-05-30",6.795,7.53,25393400,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2689,"change":52,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2689},"2025-05-29",6.825,7.08,6.75,1.48,14783100,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2702,"change":260,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2702},"2025-05-28",7.06,7.135,6.48,-6.12,23226500,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":117,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2717},"2025-05-27",7.07,7.25,6.68,7.19,4.51,25615000,{"date":2721,"open":2722,"high":2723,"low":2709,"close":2724,"change":910,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2724},"2025-05-23",6.59,7.475,6.88,2.53,50362600,{"date":2728,"open":2729,"high":2585,"low":2730,"close":1157,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":1157},"2025-05-22",6.8,6.16,-3.95,-37.05,91268800,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2739},"2025-05-21",11.32,11.325,10.56,10.66,-0.88,-7.63,16930500,{"date":2744,"open":713,"high":2745,"low":2746,"close":1416,"change":1191,"percent_change":2747,"volume":2748,"transactions":9,"vwap":1416},"2025-05-20",12.075,11.271,2.21,10459800,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":1107,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2754},"2025-05-19",11.8,11.86,10.97,11.29,-7.84,19623000,{"date":2758,"open":1161,"high":891,"low":1336,"close":1225,"change":2425,"percent_change":2691,"volume":2759,"transactions":9,"vwap":1225},"2025-05-16",12850100,{"date":2761,"open":922,"high":1161,"low":803,"close":1354,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":1354},"2025-05-15",0.15,1.18,14092200,{"date":2766,"open":2450,"high":1177,"low":2499,"close":815,"change":1156,"percent_change":2767,"volume":2768,"transactions":9,"vwap":815},"2025-05-14",6.72,23039200,{"date":2770,"open":745,"high":1251,"low":2771,"close":938,"change":1633,"percent_change":2660,"volume":2772,"transactions":9,"vwap":938},"2025-05-13",11.735,42866400,{"date":2774,"open":561,"high":2457,"low":561,"close":2775,"change":2347,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2775},"2025-05-12",10.96,16.84,37562800,{"date":2779,"open":327,"high":2780,"low":356,"close":609,"change":2781,"percent_change":2782,"volume":2783,"transactions":9,"vwap":609},"2025-05-09",9.53,0.88,10.35,29818600,{"date":2785,"open":2786,"high":316,"low":2787,"close":327,"change":2317,"percent_change":1010,"volume":2788,"transactions":9,"vwap":327},"2025-05-08",8.44,7.8,21829100,{"date":2790,"open":2701,"high":2688,"low":2714,"close":2791,"change":73,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2791},"2025-05-07",7.39,4.67,13090400,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2707,"change":788,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2707},"2025-05-06",7,7.435,6.97,1.15,8607800,{"date":2802,"open":2717,"high":1389,"low":2724,"close":2585,"change":1239,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2585},"2025-05-05",-4.25,7146400,{"date":2806,"open":2807,"high":2808,"low":2715,"close":2807,"change":52,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2807},"2025-05-02",7.29,7.51,1.39,7136900,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2717,"change":1220,"percent_change":1293,"volume":2816,"transactions":9,"vwap":2717},"2025-05-01",6.94,7.305,6.86,6939500,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2822},"2025-04-30",7.09,7.17,6.7,6.89,-0.53,-7.14,11052800,{"date":2827,"open":2696,"high":2828,"low":2819,"close":190,"change":764,"percent_change":2829,"volume":2830,"transactions":9,"vwap":190},"2025-04-29",7.54,-1.07,8652300,{"date":183,"open":2832,"high":2833,"low":2834,"close":2687,"change":688,"percent_change":523,"volume":2835,"transactions":9,"vwap":2687},7.46,7.86,7.41,7553500]