[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-S":3,"homepage-market-summary":31,"stock-historical-S":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"S","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},"SentinelOne, Inc.","NYSE",null,"SERVICES-PREPACKAGED SOFTWARE","SentinelOne is a cloud-based cybersecurity company specializing in endpoint protection. SentinelOne's primary offering is its Singularity platform that offers a single pane of glass for an enterprise to detect and respond to security threats attacking its IT infrastructure. The California-based firm was founded in 2013 and went public in 2021.","2,800","Mountain View, 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":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},25.4,25.29,25.64,25.1,25.31,0.09,0.36,7509969.920158,56750,25.3617,26.335,11.81,7961408.3823747095,93.6,1325,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"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",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":184},365,1,1000,{"period_high":26,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},7520069,2744825003.976052,37.59,"2025-04-28",[185,186,196,206,216,226,237,248,259,269,280,291,302,312,323,334,343,354,365,376,387,396,406,417,428,437,448,458,469,480,491,502,513,524,534,543,553,563,574,585,594,604,614,623,634,644,651,662,673,684,694,704,714,724,733,742,752,760,770,776,784,792,800,808,816,822,831,839,846,853,862,871,880,888,896,905,913,922,931,940,947,955,961,969,976,983,989,998,1006,1014,1022,1030,1038,1045,1053,1061,1068,1075,1082,1090,1098,1107,1116,1123,1131,1140,1148,1154,1160,1167,1175,1181,1190,1197,1203,1211,1220,1228,1236,1243,1250,1258,1265,1274,1282,1290,1298,1305,1313,1322,1327,1334,1339,1347,1355,1364,1372,1380,1386,1392,1399,1404,1408,1414,1420,1424,1431,1435,1443,1451,1457,1463,1470,1477,1482,1490,1498,1504,1511,1518,1523,1527,1533,1537,1542,1548,1554,1560,1565,1573,1581,1586,1591,1598,1606,1612,1619,1627,1632,1636,1641,1647,1653,1657,1661,1667,1675,1679,1686,1691,1696,1703,1708,1712,1719,1724,1728,1732,1736,1743,1748,1751,1755,1762,1767,1773,1779,1784,1790,1794,1800,1805,1811,1817,1825,1830,1834,1841,1849,1853,1857,1862,1869,1875,1884,1891,1897,1901,1908,1913,1919,1926,1933,1941,1946,1953,1960,1967,1974,1978,1983,1990,1997,2002,2008,2013,2018,2022,2027,2031,2037,2042,2049,2055,2061,2066,2072,2077,2083,2088,2092,2097,2101,2108,2112,2121,2128,2134,2142,2147,2153,2159,2164,2170,2175,2181,2185,2190,2196,2203,2208,2213,2218,2225,2231,2235,2241,2245,2249,2255,2260,2265,2271,2277,2284,2289,2295,2302,2309,2316,2322,2327,2333,2339,2345,2352,2359,2364,2371,2377,2381,2384,2388,2392,2397,2402,2406,2410,2415,2418,2421,2427,2431,2437,2442,2445,2451,2456,2460,2465,2469,2475,2478,2481,2485,2488,2492,2497,2500,2504,2509,2513,2517,2522,2529,2536,2541,2547,2554,2559,2564,2569,2574,2580,2586,2594,2599,2607,2613,2619,2624,2629,2633,2637,2644],{"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",25.52,25.62,25.07,-0.49,-1.9,8036943.638015,64020,25.3343,{"date":197,"open":198,"high":26,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",25.42,25.33,25.8,0.37,1.45,9229565.571036,78137,25.7734,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":201,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",25.16,25.51,24.95,25.43,1.48,8461192.983555,63994,25.3569,{"date":217,"open":218,"high":219,"low":218,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",24.92,25.75,25.06,0.39,1.58,11322623.300374,93481,25.2805,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",24.12,24.69,23.41,24.67,0.91,3.83,8967851.447068,72669,24.3618,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",23.6,24.06,23.3814,23.76,0.45,1.93,8901330.376225,67354,23.776,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",22.75,23.415,22.47,23.31,0.57,2.51,6998077.579715,70559,23.0979,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":22,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",21.87,23.05,21.79,22.74,1.61,6402225.467435,59820,22.6657,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-25",23.83,24.2264,22.3,22.38,-1.6,-6.67,10464228.987976,87419,22.7885,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-24",23.945,24.398,23.8358,23.98,-0.12,-0.5,6075309.071772,57247,24.121,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-23",23.97,24.3,23.66,24.1,0.25,1.05,7333299.738085,69407,24.0592,{"date":303,"open":304,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-22",24.17,23.42,23.85,0.05,0.21,7663593.05791,63893,23.8004,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-21",22.59,23.805,22.36,23.8,1.29,5.73,8227739.704021,71493,23.57,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-18",23.13,23.2249,22.1786,22.51,-0.68,-2.93,13017106.887481,61916,22.512,{"date":335,"open":250,"high":336,"low":337,"close":338,"change":339,"percent_change":21,"volume":340,"transactions":341,"vwap":342},"2026-09-17",24.255,22.5881,23.19,0.02,14582674.284614,101943,23.4558,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-16",23.04,23.9161,22.9,23.17,-0.31,-1.32,8360192.00955,71023,23.2579,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-15",22.27,23.625,22.1507,23.48,0.87,3.85,9961016.597046,82737,23.1932,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-14",20.63,23.045,20.5,22.61,2.86,14.48,16513041.33699,121315,22.4573,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-11",19.81,20.24,19.72,19.75,-0.06,-0.3,5867983.248374,53173,19.8564,{"date":388,"open":389,"high":390,"low":391,"close":378,"change":201,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-10",19.3,20.125,19.16,1.9,6632863.546514,62437,19.8748,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":307,"volume":403,"transactions":404,"vwap":405},"2026-09-09",19.465,19.745,19.39,19.44,0.01,3865130.02733,42096,19.518,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-08",19.74,19.8,19.07,19.43,-0.45,-2.26,5828742.34333,53634,19.4617,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-04",19.99,20.2081,19.735,19.88,0.08,0.4,6573301.935121,59829,19.8739,{"date":429,"open":430,"high":431,"low":432,"close":409,"change":169,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-03",20.07,20.1754,19.35,0.61,16955218.246069,108175,19.6444,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-09-02",20.56,20.7381,19.245,19.68,-0.95,-4.6,10358576.963086,83663,19.7143,{"date":449,"open":450,"high":451,"low":452,"close":367,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-09-01",21.72,21.96,20.54,-1.47,-6.65,6890124.409819,61314,20.784,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-31",21.45,22.135,21.15,22.1,0.56,2.6,8959214.227125,59435,21.8317,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-28",21.49,22.25,20.71,21.54,-1.17,-5.15,16465790.131178,122351,21.2867,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-27",21.8,22.945,21.42,22.71,2.2,10.73,18815903.86666,131876,22.4455,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-26",20.02,20.635,19.82,20.51,0.2,0.98,5470088.531146,54591,20.4574,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-25",20.76,20.92,19.935,20.31,-0.51,-2.45,5474984.808105,44373,20.3207,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-24",21.06,21.1326,20.67,20.82,-0.37,-1.75,4025962.263062,41895,20.8764,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":297,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-21",21.03,21.28,20.43,21.19,1.19,5021313.140279,48339,20.9818,{"date":535,"open":536,"high":536,"low":473,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-20",21.64,20.94,-0.38,-1.78,5309477.528621,56300,20.9922,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":475,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-19",22.37,22.44,21.105,21.32,-5.2,12572798.131035,94460,21.4697,{"date":554,"open":555,"high":556,"low":555,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-18",21.65,22.69,22.49,0.67,3.07,5224539.540155,46978,22.3641,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-17",22.5,22.64,21.81,21.82,-1.29,-5.58,8106577.736616,68018,22.0415,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-14",23.775,23.95,22.97,23.11,-0.73,-3.06,6226499.17909,56345,23.2567,{"date":586,"open":565,"high":577,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-13",22.24,23.84,1.54,6.91,8095675.638212,71372,23.3306,{"date":595,"open":596,"high":597,"low":598,"close":273,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-12",22.12,22.4,21.84,-0.16,-0.71,5113589.398374,57577,22.2399,{"date":605,"open":606,"high":607,"low":261,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-11",22.23,22.62,22.46,0.23,1.03,11481300.114709,94596,22.3356,{"date":615,"open":616,"high":546,"low":617,"close":606,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-10",21.24,21.1426,0.83,3.88,6350578.448968,68174,22.1483,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-07",21.25,21.505,21.0234,21.4,0.64,3.08,5987751.298627,61134,21.3511,{"date":635,"open":636,"high":637,"low":638,"close":504,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-06",20.2,20.895,19.92,-0.24,-1.14,5205507.160343,54309,20.5444,{"date":645,"open":548,"high":460,"low":646,"close":647,"change":339,"percent_change":53,"volume":648,"transactions":649,"vwap":650},"2026-08-05",20.9,21,5514694.767032,54108,21.0723,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-08-04",20.06,21.055,20,20.98,0.93,4.64,6558725.30797,63765,20.8482,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-08-03",19.28,20.15,19.2,20.05,0.99,5.19,5791876.420163,61914,19.893,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-31",18.31,19.145,18.25,19.06,0.66,3.59,5368157.778016,51518,18.8264,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":286,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-30",18.42,18.43,17.82,18.4,-0.65,4372618.183187,48232,18.1907,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":498,"volume":701,"transactions":702,"vwap":703},"2026-07-29",18.26,18.86,18.172,18.52,0.18,5187488.922417,49980,18.4988,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":497,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-28",18.05,18.495,17.67,18.34,1.1,6163557.675498,57397,18.2426,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-27",18.56,18.64,18.005,18.14,0,4634508.170023,46115,18.2243,{"date":725,"open":726,"high":709,"low":727,"close":719,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-24",17.64,17.575,0.76,4.37,8789966.567211,70024,18.0559,{"date":734,"open":675,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":649,"vwap":741},"2026-07-23",18.3897,17.32,17.38,-0.84,-4.61,7314013.78742,17.5256,{"date":743,"open":744,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-22",18.8,18.13,18.22,-0.59,-3.14,4731872.635754,49193,18.2932,{"date":753,"open":389,"high":411,"low":754,"close":755,"change":690,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-21",18.39,18.81,-3.34,7531720.485296,62532,18.7533,{"date":761,"open":762,"high":763,"low":391,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-20",19.36,19.96,19.46,-0.11,-0.56,4093929.455091,42228,19.6359,{"date":771,"open":772,"high":773,"low":666,"close":774,"change":382,"percent_change":349,"volume":775,"transactions":9,"vwap":774},"2026-07-17",19.27,19.94,19.57,7755400,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":307,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-16",19.66,20.040001,19.265,19.63,0.26,7080000,{"date":785,"open":786,"high":473,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-15",20.19,19.54,19.58,-0.34,-1.71,11101900,{"date":793,"open":794,"high":795,"low":796,"close":638,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":638},"2026-07-14",18.155,20.26,18.11,1.37,7.39,13525300,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":558,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-07-13",17.89,18.73,17.86,18.55,3.75,7584100,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":549,"volume":815,"transactions":9,"vwap":813},"2026-07-10",18.94,19.049999,17.665,17.88,-0.98,9175600,{"date":817,"open":737,"high":818,"low":819,"close":697,"change":298,"percent_change":820,"volume":821,"transactions":9,"vwap":697},"2026-07-09",18.87,17.2,5.9,5767300,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-08",18,18.215,17.515,17.81,-0.35,-1.93,5124500,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":402,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-07-07",18.45,18.7,17.613,18.16,0.06,6126900,{"date":840,"open":841,"high":842,"low":841,"close":843,"change":629,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-07-06",17.48,18.9,18.15,3.66,12203300,{"date":847,"open":848,"high":824,"low":849,"close":850,"change":851,"percent_change":412,"volume":852,"transactions":9,"vwap":850},"2026-07-02",17.55,17.355,17.51,-0.08,5317000,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-01",17.3,17.9,17.24,17.59,0.62,3.65,7974500,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-30",16.46,17.11,16.42,16.97,0.24,1.43,7077300,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-29",16.19,17.22,16.030001,16.73,0.82,5.15,9116600,{"date":881,"open":882,"high":883,"low":882,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-26",14.935,15.935,15.91,0.95,6.35,6773800,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":599,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-25",15.04,15.32,14.825,14.96,-1.06,3978300,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-24",15.1,15.46,15.03,15.12,-0.01,-0.07,3301800,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":221,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-23",14.67,15.34,14.52,15.13,2.65,5712400,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-22",14.79,15.2,14.405,14.74,-0.28,-1.86,5604600,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-18",14.75,15.045,14.382,15.02,0.22,1.49,8420700,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-17",14.92,15.29,14.69,14.8,-0.23,-1.53,6646500,{"date":941,"open":942,"high":943,"low":944,"close":900,"change":599,"percent_change":945,"volume":946,"transactions":9,"vwap":900},"2026-06-16",15.15,15.515,14.9,-1.05,4315900,{"date":948,"open":949,"high":950,"low":951,"close":949,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":949},"2026-06-15",15.19,15.505,14.87,0.34,2.29,6036800,{"date":956,"open":918,"high":957,"low":958,"close":959,"change":21,"percent_change":433,"volume":960,"transactions":9,"vwap":959},"2026-06-12",14.975,14.43,14.85,5463200,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":174,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-06-11",14.57,14.81,14.305,14.76,-0.2,6208400,{"date":970,"open":971,"high":972,"low":973,"close":915,"change":412,"percent_change":974,"volume":975,"transactions":9,"vwap":915},"2026-06-10",14.95,15.4,14.73,-2.95,6158200,{"date":977,"open":978,"high":978,"low":979,"close":980,"change":508,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-06-09",15.61,14.795,15.24,-3.24,7012800,{"date":984,"open":883,"high":985,"low":986,"close":987,"change":967,"percent_change":61,"volume":988,"transactions":9,"vwap":987},"2026-06-08",15.985,15.54,15.75,6667800,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-05",16.5,16.61,15.641,15.95,-0.58,-3.51,7589500,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":609,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-06-04",16.38,16.85,15.92,16.53,1.41,7676100,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":945,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-06-03",17.14,17.19,16.28,16.3,-6.05,9889100,{"date":1015,"open":848,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-02",17.73,17.01,17.35,-0.46,-2.58,9812900,{"date":1023,"open":1024,"high":1025,"low":1026,"close":827,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":827},"2026-06-01",17.049999,18.2,17.014,1.26,7.61,15670000,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":453,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-29",15.44,17.205,15.26,16.55,-8.16,30820500,{"date":1039,"open":824,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":221,"volume":1044,"transactions":9,"vwap":1042},"2026-05-28",18.3,17.405,18.02,0.07,26046400,{"date":1046,"open":1047,"high":1048,"low":858,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-27",17.79,18.19,17.95,-0.61,-3.29,9762000,{"date":1054,"open":1055,"high":1056,"low":1057,"close":716,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":716},"2026-05-26",18.68,18.795,18.21,-0.15,-0.8,10327100,{"date":1062,"open":1063,"high":755,"low":745,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-22",18.29,18.71,0.6,3.31,6990200,{"date":1069,"open":804,"high":1070,"low":1071,"close":796,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":796},"2026-05-21",18.295,17.78,0.14,0.78,6600800,{"date":1076,"open":1077,"high":1078,"low":855,"close":1079,"change":118,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-05-20",17.47,18.030001,17.97,1.76,7146900,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":169,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-05-19",17.71,18.12,17.4,17.66,0.68,9366700,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1088,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-05-18",16.8,17.68,16.62,17.54,4.03,8168200,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-15",16.44,17.375,16.255,16.86,0.35,2.12,7980500,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-14",16.2,16.625,15.76,16.51,0.43,2.67,6223400,{"date":1117,"open":1118,"high":1109,"low":1119,"close":1120,"change":952,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-05-13",15.66,15.48,16.08,2.16,4637200,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":747,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-05-12",15.96,16.318,15.705,15.74,-3.61,4617200,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-11",16.36,16.72,15.635,16.33,-0.26,-1.57,9844000,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":558,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-05-08",15.7,16.605,15.475,16.59,4.21,8219400,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1002,"change":137,"percent_change":361,"volume":1153,"transactions":9,"vwap":1002},"2026-05-07",15.83,16.152,15.56,9327500,{"date":1155,"open":1156,"high":1111,"low":890,"close":1157,"change":1158,"percent_change":756,"volume":1159,"transactions":9,"vwap":1157},"2026-05-06",15.665,15.33,-0.53,9443600,{"date":1161,"open":1162,"high":1163,"low":899,"close":1164,"change":782,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-05-05",15.65,15.98,15.86,1.67,6875400,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-04",14.93,15.62,15.6,0.7,4.7,7815200,{"date":1176,"open":924,"high":900,"low":1177,"close":944,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":944},"2026-05-01",14.485,0.74,5.23,5572100,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-30",14.42,14.5,13.885,14.16,-0.54,-3.67,6802100,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":307,"percent_change":952,"volume":1196,"transactions":9,"vwap":1195},"2026-04-29",14.59,14.78,14.35,14.7,5691100,{"date":1198,"open":1195,"high":1199,"low":1200,"close":1201,"change":339,"percent_change":1072,"volume":1202,"transactions":9,"vwap":1201},"2026-04-28",14.98,14.47,14.65,4365400,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":221,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-27",14.21,14.815,14.2,14.63,2.74,5567700,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-24",14.01,14.3,13.85,14.24,0.32,2.3,4322900,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":600,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-23",14.15,14.25,13.525,13.92,-4.85,6341800,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1208,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1208},"2026-04-22",14.55,14.66,14.28,0.17,1.18,5680600,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1072,"percent_change":498,"volume":1242,"transactions":9,"vwap":1241},"2026-04-21",14.45,15.01,14.32,14.46,8084700,{"date":1244,"open":1245,"high":909,"low":1246,"close":1240,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1240},"2026-04-20",13.95,13.9,0.3,2.14,7645800,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":21,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-04-17",14.29,14.39,13.88,14.02,0.65,6826000,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1262,"change":558,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-04-16",13.51,13.96,13.93,5.05,7045000,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-15",13.04,13.31,12.79,13.26,0.51,4,7862100,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":349,"volume":1281,"transactions":9,"vwap":1279},"2026-04-14",12.97,13.22,12.63,12.75,-0.04,8055900,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1269,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1269},"2026-04-13",11.99,12.8,11.95,0.85,7.12,11069300,{"date":1291,"open":1292,"high":1293,"low":27,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-10",12.9,12.915,11.94,-0.83,-6.5,13671200,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1302,"change":580,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-04-09",13.37,12.59,12.77,-5.41,9020200,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":169,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-04-08",13.79,14.04,13.375,13.5,0.9,7577600,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-07",13.34,13.575,13.18,13.38,-0.13,-0.96,5091500,{"date":1323,"open":1318,"high":1324,"low":1277,"close":1260,"change":700,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1260},"2026-04-06",13.59,1.35,5238900,{"date":1328,"open":1317,"high":1329,"low":1330,"close":1331,"change":339,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-04-02",13.39,12.95,13.33,0.15,5491000,{"date":1335,"open":1315,"high":1315,"low":1336,"close":1268,"change":1113,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1268},"2026-04-01",12.74,3.34,6625900,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1248,"volume":1346,"transactions":9,"vwap":1344},"2026-03-31",12.7,13.1,12.556,12.88,0.27,5243800,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":868,"volume":1354,"transactions":9,"vwap":1352},"2026-03-30",12.69,13.15,12.545,12.61,0.03,8820200,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-27",13.01,13.115,12.15,12.58,-0.82,-6.12,12141800,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1247,"volume":1371,"transactions":9,"vwap":1369},"2026-03-26",13.29,13.69,13.24,13.4,0.04,5069200,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1217,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-03-25",13.285,13.75,13.2,13.36,2.45,8404200,{"date":1381,"open":1382,"high":1207,"low":1383,"close":1267,"change":164,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1267},"2026-03-24",14.19,13.015,-9.32,9114200,{"date":1387,"open":1232,"high":1388,"low":1389,"close":1390,"change":308,"percent_change":212,"volume":1391,"transactions":9,"vwap":1390},"2026-03-23",14.475,14.066,14.38,6703100,{"date":1393,"open":1390,"high":1394,"low":1395,"close":1396,"change":113,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-03-20",14.505,13.971,14.17,-2.68,18923000,{"date":1400,"open":1240,"high":1201,"low":1252,"close":1401,"change":700,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-03-19",14.56,1.25,5366600,{"date":1405,"open":1240,"high":1231,"low":1205,"close":1390,"change":765,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1390},"2026-03-18",-0.76,6551300,{"date":1409,"open":1183,"high":1410,"low":1223,"close":1411,"change":497,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-03-17",14.86,14.49,1.4,7508600,{"date":1415,"open":1416,"high":1417,"low":1255,"close":1252,"change":937,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1252},"2026-03-16",14.33,14.72,-1.58,10468700,{"date":1421,"open":1310,"high":1230,"low":1377,"close":909,"change":1178,"percent_change":1422,"volume":1423,"transactions":9,"vwap":909},"2026-03-13",5.37,18194200,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":538,"percent_change":1397,"volume":1430,"transactions":9,"vwap":1429},"2026-03-12",14.08,14.529,13.74,13.78,13218100,{"date":1432,"open":1382,"high":1411,"low":1433,"close":1186,"change":339,"percent_change":1072,"volume":1434,"transactions":9,"vwap":1186},"2026-03-11",14.0050001,6704400,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-10",14.4,13.805,14.14,-0.21,-1.46,7496200,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1194,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1194},"2026-03-09",13.8,14.435,13.67,0.16,1.13,9129600,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1382,"change":928,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1382},"2026-03-06",13.76,14.27,1.57,9779600,{"date":1458,"open":1310,"high":1396,"low":1310,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-05",13.97,0.48,3.56,8122400,{"date":1464,"open":1270,"high":1465,"low":1466,"close":1467,"change":928,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-03-04",13.56,13.175,13.49,1.66,8444500,{"date":1471,"open":1302,"high":1472,"low":1473,"close":1474,"change":1072,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-03-03",13.565,12.68,13.27,1.07,8117500,{"date":1478,"open":1479,"high":1268,"low":1285,"close":1480,"change":402,"percent_change":423,"volume":1481,"transactions":9,"vwap":1480},"2026-03-02",12.82,13.13,8744200,{"date":1483,"open":1357,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-27",13.195,12.71,13.12,-0.36,-2.67,9159400,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":464,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-02-26",13,13.57,12.839,13.48,4.33,7173300,{"date":1499,"open":1479,"high":1500,"low":1501,"close":1502,"change":1448,"percent_change":1402,"volume":1503,"transactions":9,"vwap":1502},"2026-02-25",13.0050001,12.549,12.92,6235400,{"date":1505,"open":1506,"high":1267,"low":1507,"close":1508,"change":221,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-02-24",12.42,12.34,12.76,3.15,7936300,{"date":1512,"open":1285,"high":1285,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-23",12.235,12.37,-0.6,-4.63,8810500,{"date":1519,"open":1465,"high":1520,"low":1285,"close":1276,"change":747,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1276},"2026-02-20",14,-4.35,9656600,{"date":1524,"open":1329,"high":1525,"low":1270,"close":1465,"change":308,"percent_change":1455,"volume":1526,"transactions":9,"vwap":1465},"2026-02-19",13.659,4291700,{"date":1528,"open":1268,"high":1529,"low":1530,"close":1531,"change":68,"percent_change":519,"volume":1532,"transactions":9,"vwap":1531},"2026-02-18",13.58,13.17,13.35,5442200,{"date":1534,"open":1438,"high":1308,"low":1480,"close":1369,"change":39,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1369},"2026-02-17",-3.39,6068300,{"date":1538,"open":1467,"high":1225,"low":1539,"close":1540,"change":464,"percent_change":1146,"volume":1541,"transactions":9,"vwap":1540},"2026-02-13",13.3,13.87,5029800,{"date":1543,"open":1324,"high":1544,"low":1545,"close":1268,"change":349,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1268},"2026-02-12",13.84,12.875,-2.28,8231900,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1552,"change":765,"percent_change":1059,"volume":1553,"transactions":9,"vwap":1552},"2026-02-11",13.795,13.25,13.62,6611900,{"date":1555,"open":1556,"high":1308,"low":1556,"close":1557,"change":137,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-02-10",13.335,13.73,4.49,7138600,{"date":1561,"open":1317,"high":1551,"low":1562,"close":1563,"change":851,"percent_change":1050,"volume":1564,"transactions":9,"vwap":1563},"2026-02-09",12.425,13.14,16076300,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1277,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1277},"2026-02-06",13.075,13.315,12.642,0.29,2.24,9729100,{"date":1574,"open":1575,"high":1576,"low":1502,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-05",13.54,13.72,12.93,-0.69,-5.07,11054300,{"date":1582,"open":1357,"high":1583,"low":1584,"close":1552,"change":1460,"percent_change":860,"volume":1585,"transactions":9,"vwap":1552},"2026-02-04",13.65,12.695,12233900,{"date":1587,"open":1223,"high":1253,"low":1588,"close":1563,"change":61,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1563},"2026-02-03",12.87,-8.69,14645200,{"date":1592,"open":1593,"high":1183,"low":1594,"close":1253,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1253},"2026-02-02",13.91,13.64,0.41,2.93,8498600,{"date":1599,"open":1600,"high":1601,"low":1246,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-01-30",14.05,14.215,13.98,-0.09,-0.64,5250900,{"date":1607,"open":1201,"high":1201,"low":1540,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-01-29",14.07,-0.86,-5.76,8712200,{"date":1613,"open":1614,"high":1615,"low":1169,"close":1169,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1169},"2026-01-28",15.16,15.39,-0.18,-1.19,8691400,{"date":1620,"open":1184,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-27",15.38,14.23,15.11,0.55,3.78,18250000,{"date":1628,"open":1223,"high":1629,"low":1382,"close":1401,"change":1345,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1401},"2026-01-26",14.6,1.89,5915000,{"date":1633,"open":1382,"high":1634,"low":1382,"close":1252,"change":53,"percent_change":1172,"volume":1635,"transactions":9,"vwap":1252},"2026-01-23",14.37,4196200,{"date":1637,"open":1225,"high":1638,"low":1429,"close":1382,"change":221,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1382},"2026-01-22",14.225,2.83,6482300,{"date":1642,"open":1552,"high":1643,"low":1644,"close":1445,"change":609,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1445},"2026-01-21",14.105,13.46,1.69,9532300,{"date":1648,"open":1375,"high":1459,"low":1649,"close":1493,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1493},"2026-01-20",13.55,-0.33,-2.37,6895700,{"date":1654,"open":1222,"high":1207,"low":1544,"close":1246,"change":1616,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1246},"2026-01-16",-1.28,12309300,{"date":1658,"open":1232,"high":1416,"low":1520,"close":1426,"change":1659,"percent_change":814,"volume":1660,"transactions":9,"vwap":1426},"2026-01-15",-0.14,7519900,{"date":1662,"open":1230,"high":1663,"low":1222,"close":1664,"change":159,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2026-01-14",14.925,14.22,-2.87,9595200,{"date":1668,"open":1669,"high":1670,"low":1183,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-01-13",15.09,15.17,14.64,-0.4,-2.66,8698800,{"date":1676,"open":910,"high":949,"low":1677,"close":890,"change":851,"percent_change":1158,"volume":1678,"transactions":9,"vwap":890},"2026-01-12",14.962,4819100,{"date":1680,"open":1681,"high":1682,"low":1683,"close":901,"change":1440,"percent_change":1684,"volume":1685,"transactions":9,"vwap":901},"2026-01-09",15.43,15.495,15,-1.37,5059600,{"date":1687,"open":1032,"high":1688,"low":1689,"close":1157,"change":967,"percent_change":569,"volume":1690,"transactions":9,"vwap":1157},"2026-01-08",15.52,15.14,5344200,{"date":1692,"open":916,"high":1171,"low":949,"close":1693,"change":1104,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2026-01-07",15.53,2.31,6552100,{"date":1697,"open":1698,"high":916,"low":1699,"close":1700,"change":201,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2026-01-06",14.82,14.789,15.18,2.5,5712100,{"date":1704,"open":1230,"high":1705,"low":372,"close":964,"change":1233,"percent_change":1706,"volume":1707,"transactions":9,"vwap":964},"2026-01-05",14.99,1.16,7074500,{"date":1709,"open":898,"high":942,"low":1230,"close":1671,"change":1487,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1671},"2026-01-02",-2.4,8294200,{"date":1713,"open":1034,"high":1714,"low":1715,"close":1683,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1683},"2025-12-31",15.27,14.994,-0.27,-1.77,6902000,{"date":1720,"open":927,"high":1721,"low":1239,"close":1714,"change":868,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1714},"2025-12-30",15.345,1.6,5823900,{"date":1725,"open":915,"high":1614,"low":915,"close":900,"change":339,"percent_change":1726,"volume":1727,"transactions":9,"vwap":900},"2025-12-29",0.13,6214300,{"date":1729,"open":964,"high":1669,"low":915,"close":1239,"change":1448,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1239},"2025-12-26",1.08,4395700,{"date":1733,"open":924,"high":959,"low":1734,"close":959,"change":53,"percent_change":1088,"volume":1735,"transactions":9,"vwap":959},"2025-12-24",14.635,3220000,{"date":1737,"open":1738,"high":1739,"low":1740,"close":924,"change":1616,"percent_change":1741,"volume":1742,"transactions":9,"vwap":924},"2025-12-23",14.84,14.878,14.632,-1.21,5323000,{"date":1744,"open":936,"high":1745,"low":966,"close":1169,"change":497,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1169},"2025-12-22",15.22,1.36,6777100,{"date":1749,"open":1698,"high":959,"low":1401,"close":973,"change":169,"percent_change":877,"volume":1750,"transactions":9,"vwap":973},"2025-12-19",18830800,{"date":1752,"open":1629,"high":918,"low":958,"close":1753,"change":1726,"percent_change":1311,"volume":1754,"transactions":9,"vwap":1753},"2025-12-18",14.61,8725400,{"date":1756,"open":918,"high":1757,"low":1758,"close":372,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":372},"2025-12-17",14.905,14.455,-0.32,-2.16,8248300,{"date":1763,"open":973,"high":1764,"low":1765,"close":936,"change":1280,"percent_change":1716,"volume":1766,"transactions":9,"vwap":936},"2025-12-16",14.955,14.68,7388200,{"date":1768,"open":942,"high":1769,"low":1770,"close":1738,"change":639,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1738},"2025-12-15",15.178,14.765,-1.59,10341900,{"date":1774,"open":1623,"high":1775,"low":1776,"close":1777,"change":21,"percent_change":1065,"volume":1778,"transactions":9,"vwap":1777},"2025-12-12",15.25,14.981,15.08,11868600,{"date":1780,"open":1623,"high":1162,"low":951,"close":1705,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1705},"2025-12-11",-0.25,-1.64,18267600,{"date":1785,"open":959,"high":1786,"low":1787,"close":980,"change":424,"percent_change":1788,"volume":1789,"transactions":9,"vwap":980},"2025-12-10",15.36,14.811,2.7,17013100,{"date":1791,"open":1792,"high":1681,"low":964,"close":1738,"change":1280,"percent_change":1716,"volume":1793,"transactions":9,"vwap":1738},"2025-12-09",14.83,12629600,{"date":1795,"open":963,"high":1796,"low":963,"close":1797,"change":22,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-12-08",15.05,14.88,2.48,16847600,{"date":1801,"open":1802,"high":1681,"low":372,"close":909,"change":509,"percent_change":1803,"volume":1804,"transactions":9,"vwap":909},"2025-12-05",15.28,-14.44,36295300,{"date":1806,"open":1807,"high":1808,"low":1809,"close":867,"change":402,"percent_change":837,"volume":1810,"transactions":9,"vwap":867},"2025-12-04",17.09,17.18,16.91,13025300,{"date":1812,"open":1112,"high":1813,"low":1814,"close":1815,"change":1104,"percent_change":123,"volume":1816,"transactions":9,"vwap":1815},"2025-12-03",17,16.41,16.96,8096700,{"date":1818,"open":1819,"high":1820,"low":1821,"close":992,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":992},"2025-12-02",16.35,16.67,16.21,0.53,3.3,7597300,{"date":1826,"open":1163,"high":1827,"low":1828,"close":1120,"change":1319,"percent_change":1059,"volume":1829,"transactions":9,"vwap":1120},"2025-12-01",16.31,15.87,5305500,{"date":1831,"open":1832,"high":1819,"low":1832,"close":1821,"change":1345,"percent_change":1645,"volume":1833,"transactions":9,"vwap":1821},"2025-11-28",16.09,2807500,{"date":1835,"open":1836,"high":1821,"low":1837,"close":1838,"change":1839,"percent_change":103,"volume":1840,"transactions":9,"vwap":1838},"2025-11-26",16.11,15.9,15.94,-0.29,4783500,{"date":1842,"open":1843,"high":1011,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-11-25",15.8,15.685,16.23,0.58,3.71,6077800,{"date":1850,"open":987,"high":1851,"low":1119,"close":1162,"change":68,"percent_change":1759,"volume":1852,"transactions":9,"vwap":1162},"2025-11-24",15.875,5911800,{"date":1854,"open":1855,"high":1125,"low":1670,"close":1142,"change":1072,"percent_change":1311,"volume":1856,"transactions":9,"vwap":1142},"2025-11-21",15.55,9356600,{"date":1858,"open":1827,"high":1859,"low":1688,"close":1152,"change":766,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1152},"2025-11-20",16.39,-3.47,7242800,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":68,"percent_change":349,"volume":1868,"transactions":9,"vwap":1867},"2025-11-19",16.049999,16.245,15.815,16.12,5348000,{"date":1870,"open":1109,"high":1871,"low":1872,"close":1873,"change":402,"percent_change":837,"volume":1874,"transactions":9,"vwap":1873},"2025-11-18",16.414,15.862,16.17,5285900,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-11-17",16.75,16.752,16.031,16.16,-0.63,-3.75,5133800,{"date":1885,"open":1120,"high":1103,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-11-14",16.059999,16.79,0.28,1.7,5159400,{"date":1892,"open":1815,"high":1893,"low":1894,"close":1112,"change":1881,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1112},"2025-11-13",17.02,16.4,-3.68,7767100,{"date":1898,"open":874,"high":848,"low":867,"close":1008,"change":1659,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1008},"2025-11-12",-0.81,3662100,{"date":1902,"open":1903,"high":848,"low":1904,"close":1905,"change":21,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-11-11",17.15,17.089001,17.28,0.52,4266600,{"date":1909,"open":1813,"high":1910,"low":1911,"close":1009,"change":1345,"percent_change":1722,"volume":1912,"transactions":9,"vwap":1009},"2025-11-10",17.27,16.925,3984700,{"date":1914,"open":1120,"high":1915,"low":1864,"close":1916,"change":464,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-11-07",16.93,16.92,3.42,4869700,{"date":1920,"open":1921,"high":1922,"low":1845,"close":1133,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1133},"2025-11-06",16.54,16.68,-0.41,-2.44,7365400,{"date":1927,"open":1001,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":747,"volume":1932,"transactions":9,"vwap":1930},"2025-11-05",16.9,16.65,16.77,-0.1,3428900,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1899,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-11-04",17.21,17.25,16.655,16.87,-4.58,5919300,{"date":1942,"open":708,"high":1079,"low":1943,"close":1093,"change":1944,"percent_change":443,"volume":1945,"transactions":9,"vwap":1093},"2025-11-03",17.455,-0.17,7961700,{"date":1947,"open":1024,"high":1948,"low":1017,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-10-31",17.875,17.85,0.84,4.94,4307700,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1017,"change":1726,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1017},"2025-10-30",16.84,17.465,16.805,0.77,8271800,{"date":1961,"open":1962,"high":1962,"low":1887,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-10-29",17.49,16.88,-0.77,-4.36,5123300,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":307,"percent_change":1888,"volume":1973,"transactions":9,"vwap":1972},"2025-10-28",17.63,18.045,17.6,17.65,4370700,{"date":1975,"open":1976,"high":1976,"low":841,"close":1971,"change":68,"percent_change":919,"volume":1977,"transactions":9,"vwap":1971},"2025-10-27",17.91,3431900,{"date":1979,"open":1095,"high":1980,"low":1981,"close":1972,"change":1888,"percent_change":265,"volume":1982,"transactions":9,"vwap":1972},"2025-10-24",17.74,17.43,3508100,{"date":1984,"open":1985,"high":1986,"low":819,"close":1987,"change":423,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-10-23",17.26,17.535,17.37,0.46,2667500,{"date":1991,"open":1992,"high":1993,"low":1808,"close":1994,"change":1187,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-10-22",17.61,17.76,17.29,-3.03,3690800,{"date":1998,"open":1999,"high":1948,"low":1815,"close":2000,"change":142,"percent_change":1096,"volume":2001,"transactions":9,"vwap":2000},"2025-10-21",17.13,17.83,4257300,{"date":2003,"open":1887,"high":2004,"low":2005,"close":1008,"change":1988,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1008},"2025-10-20",17.16,16.76,2.76,3670600,{"date":2009,"open":2010,"high":2011,"low":991,"close":1922,"change":1659,"percent_change":1295,"volume":2012,"transactions":9,"vwap":1922},"2025-10-17",16.6,16.894,4209000,{"date":2014,"open":867,"high":2015,"low":1094,"close":2016,"change":174,"percent_change":1616,"volume":2017,"transactions":9,"vwap":2016},"2025-10-16",17.313,16.82,4102500,{"date":2019,"open":819,"high":1910,"low":2020,"close":1001,"change":1616,"percent_change":894,"volume":2021,"transactions":9,"vwap":1001},"2025-10-15",16.81,5291700,{"date":2023,"open":1928,"high":1018,"low":1922,"close":2024,"change":286,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-10-14",17.030001,-0.7,8781700,{"date":2028,"open":1986,"high":2029,"low":1008,"close":1903,"change":1931,"percent_change":995,"volume":2030,"transactions":9,"vwap":1903},"2025-10-13",17.58,5449000,{"date":2032,"open":2033,"high":746,"low":1009,"close":1936,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1936},"2025-10-10",18.1,-0.75,-4.17,4705500,{"date":2038,"open":2039,"high":2040,"low":1084,"close":824,"change":402,"percent_change":837,"volume":2041,"transactions":9,"vwap":824},"2025-10-09",17.92,18.056999,3120800,{"date":2043,"open":2044,"high":2045,"low":1905,"close":2046,"change":1178,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-10-08",17.33,18.049999,17.99,4.29,5585700,{"date":2050,"open":1976,"high":2051,"low":867,"close":1936,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1936},"2025-10-07",17.96,-0.66,-3.69,6340700,{"date":2056,"open":745,"high":2057,"low":2058,"close":1976,"change":1280,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1976},"2025-10-06",18.255,17.84,-0.22,7194400,{"date":2062,"open":813,"high":2033,"low":2063,"close":1049,"change":700,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1049},"2025-10-03",17.72,1.01,5543300,{"date":2067,"open":2068,"high":2069,"low":849,"close":2069,"change":952,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-10-02",17.53,17.77,1.95,4852200,{"date":2073,"open":1972,"high":2074,"low":1985,"close":1981,"change":1616,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1981},"2025-10-01",18.059999,-1.02,8531400,{"date":2078,"open":2079,"high":2079,"low":1981,"close":1992,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1992},"2025-09-30",18.07,-0.48,-2.65,9956600,{"date":2084,"open":746,"high":2085,"low":2051,"close":2086,"change":382,"percent_change":1650,"volume":2087,"transactions":9,"vwap":2086},"2025-09-29",18.36,18.09,4796400,{"date":2089,"open":824,"high":1070,"low":2090,"close":843,"change":402,"percent_change":837,"volume":2091,"transactions":9,"vwap":843},"2025-09-26",17.947,3521700,{"date":2093,"open":824,"high":2094,"low":2095,"close":719,"change":68,"percent_change":1716,"volume":2096,"transactions":9,"vwap":719},"2025-09-25",18.175,17.695,3440900,{"date":2098,"open":2099,"high":744,"low":745,"close":1048,"change":1716,"percent_change":1441,"volume":2100,"transactions":9,"vwap":1048},"2025-09-24",18.58,3985500,{"date":2102,"open":2103,"high":389,"low":2104,"close":2105,"change":97,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-09-23",19.29,18.44,18.46,-3.85,4691200,{"date":2109,"open":2110,"high":389,"low":717,"close":666,"change":53,"percent_change":1906,"volume":2111,"transactions":9,"vwap":666},"2025-09-22",19.02,5224600,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-09-19",18.79,19.165,18.61,19.1,0.38,2.03,10837700,{"date":2122,"open":2123,"high":2124,"low":2116,"close":2125,"change":22,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-09-18",18.69,19.058001,18.72,1.96,5054200,{"date":2129,"open":2046,"high":2130,"low":2131,"close":2085,"change":2132,"percent_change":1209,"volume":2133,"transactions":9,"vwap":2085},"2025-09-17",18.59,17.955,0.49,5764600,{"date":2135,"open":2136,"high":754,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-09-16",18.38,17.855,17.87,-0.43,-2.35,7175200,{"date":2143,"open":709,"high":2144,"low":2145,"close":1040,"change":402,"percent_change":307,"volume":2146,"transactions":9,"vwap":1040},"2025-09-15",18.565,18.205,4156500,{"date":2148,"open":2149,"high":2150,"low":2086,"close":1063,"change":1944,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1063},"2025-09-12",18.48,18.487,-0.92,5261500,{"date":2154,"open":745,"high":2155,"low":2156,"close":2105,"change":859,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2105},"2025-09-11",18.57,18.0049992,3.48,6279100,{"date":2160,"open":824,"high":2161,"low":1980,"close":2058,"change":1659,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2058},"2025-09-10",18.5,-0.78,5871800,{"date":2165,"open":2166,"high":2130,"low":2167,"close":2168,"change":412,"percent_change":1924,"volume":2169,"transactions":9,"vwap":2168},"2025-09-09",18.51,17.945,17.98,5481800,{"date":2171,"open":2172,"high":834,"low":2173,"close":687,"change":383,"percent_change":275,"volume":2174,"transactions":9,"vwap":687},"2025-09-08",18.6,18.135,5645200,{"date":2176,"open":2177,"high":2178,"low":836,"close":803,"change":1846,"percent_change":2179,"volume":2180,"transactions":9,"vwap":803},"2025-09-05",18.27,18.75,3.2,5051700,{"date":2182,"open":2045,"high":836,"low":1086,"close":843,"change":1726,"percent_change":2183,"volume":2184,"transactions":9,"vwap":843},"2025-09-04",0.72,6556600,{"date":2186,"open":2187,"high":1970,"low":1969,"close":1042,"change":1217,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1042},"2025-09-03",17.7,1.81,9713600,{"date":2191,"open":805,"high":1055,"low":2192,"close":2187,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2187},"2025-09-02",17.62,-1.16,-6.15,15755500,{"date":2197,"open":2198,"high":2199,"low":2200,"close":697,"change":1402,"percent_change":2201,"volume":2202,"transactions":9,"vwap":697},"2025-08-29",19,19.18,18.273,7.1,19347200,{"date":2204,"open":1985,"high":1016,"low":2205,"close":1992,"change":1988,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1992},"2025-08-28",17.165,2.68,11543800,{"date":2209,"open":1145,"high":1935,"low":2210,"close":1903,"change":152,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1903},"2025-08-27",16.57,4.45,6614900,{"date":2214,"open":1145,"high":2215,"low":1133,"close":866,"change":599,"percent_change":2216,"volume":2217,"transactions":9,"vwap":866},"2025-08-26",16.833,-0.97,10045300,{"date":2219,"open":1035,"high":2220,"low":2221,"close":2222,"change":538,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-08-25",16.825,16.465,16.58,-2.24,8730700,{"date":2226,"open":2227,"high":2228,"low":1003,"close":1815,"change":1217,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1815},"2025-08-22",16.66,17.084999,1.92,5080100,{"date":2232,"open":1929,"high":1929,"low":866,"close":2233,"change":1931,"percent_change":1515,"volume":2234,"transactions":9,"vwap":2233},"2025-08-21",16.64,3752100,{"date":2236,"open":1887,"high":2237,"low":1110,"close":2238,"change":1440,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-08-20",16.95,16.74,-1.24,3578600,{"date":2242,"open":2243,"high":1009,"low":1928,"close":2237,"change":382,"percent_change":828,"volume":2244,"transactions":9,"vwap":2237},"2025-08-19",17.1,4973400,{"date":2246,"open":1930,"high":2247,"low":876,"close":1017,"change":308,"percent_change":1402,"volume":2248,"transactions":9,"vwap":1017},"2025-08-18",17.145,3663700,{"date":2250,"open":2210,"high":2251,"low":2252,"close":1092,"change":609,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1092},"2025-08-15",16.915,16.565,1.39,3749300,{"date":2256,"open":2257,"high":1893,"low":1814,"close":2210,"change":2258,"percent_change":1129,"volume":2259,"transactions":9,"vwap":2210},"2025-08-14",16.99,-0.62,4963300,{"date":2261,"open":991,"high":1935,"low":2262,"close":1009,"change":108,"percent_change":2263,"volume":2264,"transactions":9,"vwap":1009},"2025-08-13",16.37,5.46,5821300,{"date":2266,"open":2267,"high":2262,"low":2268,"close":1011,"change":2132,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1011},"2025-08-12",15.89,15.88,3.1,4959200,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2275,"change":2059,"percent_change":1684,"volume":2276,"transactions":9,"vwap":2275},"2025-08-11",16.07,16.34,15.81,6963500,{"date":2278,"open":2279,"high":2280,"low":2281,"close":875,"change":1604,"percent_change":2282,"volume":2283,"transactions":9,"vwap":875},"2025-08-08",16.69,16.745,16.025,-3.84,6211800,{"date":2285,"open":1095,"high":2029,"low":2286,"close":1820,"change":1604,"percent_change":2287,"volume":2288,"transactions":9,"vwap":1820},"2025-08-07",16.24,-3.7,9125900,{"date":2290,"open":874,"high":2291,"low":2292,"close":2293,"change":21,"percent_change":1906,"volume":2294,"transactions":9,"vwap":2293},"2025-08-06",17.46,17.12,17.31,5973400,{"date":2296,"open":2297,"high":2298,"low":874,"close":874,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":874},"2025-08-05",18.32,18.365,-1.22,-6.62,9190700,{"date":2303,"open":2079,"high":2304,"low":2305,"close":2104,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2104},"2025-08-04",18.465,18.016001,0.5,2.79,3159700,{"date":2310,"open":824,"high":2311,"low":2312,"close":2313,"change":1672,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-08-01",18.269,17.52,17.94,-2.18,6349600,{"date":2317,"open":2318,"high":2319,"low":2320,"close":709,"change":1019,"percent_change":509,"volume":2321,"transactions":9,"vwap":709},"2025-07-31",18.88,18.895,18.17,6307100,{"date":2323,"open":834,"high":441,"low":2324,"close":744,"change":2325,"percent_change":137,"volume":2326,"transactions":9,"vwap":744},"2025-07-30",18.24,0.11,8191200,{"date":2328,"open":442,"high":2329,"low":1040,"close":2123,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2123},"2025-07-29",19.87,-0.91,-4.64,10336700,{"date":2334,"open":2335,"high":495,"low":2336,"close":2337,"change":1370,"percent_change":497,"volume":2338,"transactions":9,"vwap":2337},"2025-07-28",19.62,19.405,19.6,4678900,{"date":2340,"open":781,"high":2341,"low":2342,"close":2343,"change":21,"percent_change":1988,"volume":2344,"transactions":9,"vwap":2343},"2025-07-25",20.025,19.55,19.56,6710900,{"date":2346,"open":2347,"high":778,"low":2348,"close":2349,"change":2350,"percent_change":1931,"volume":2351,"transactions":9,"vwap":2349},"2025-07-24",19.53,19.25,19.47,-0.02,7034500,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":868,"percent_change":1402,"volume":2358,"transactions":9,"vwap":2357},"2025-07-23",19.5,19.835,19.01,19.49,11342200,{"date":2360,"open":493,"high":2361,"low":2362,"close":2348,"change":1158,"percent_change":1397,"volume":2363,"transactions":9,"vwap":2348},"2025-07-22",20.427,19.205,13349600,{"date":2365,"open":400,"high":628,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-07-21",18.945,19.78,1.77,9.83,41278900,{"date":2372,"open":2033,"high":696,"low":2373,"close":2374,"change":1570,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-07-18",17.932,18.01,1.64,6621400,{"date":2378,"open":1071,"high":2079,"low":2379,"close":2063,"change":720,"percent_change":720,"volume":2380,"transactions":9,"vwap":2063},"2025-07-17",17.705,4229000,{"date":2382,"open":1969,"high":827,"low":1910,"close":2063,"change":21,"percent_change":1271,"volume":2383,"transactions":9,"vwap":2063},"2025-07-16",5383700,{"date":2385,"open":1976,"high":2046,"low":858,"close":1969,"change":599,"percent_change":2386,"volume":2387,"transactions":9,"vwap":1969},"2025-07-15",-0.9,3271900,{"date":2389,"open":2293,"high":824,"low":1808,"close":1047,"change":2306,"percent_change":2390,"volume":2391,"transactions":9,"vwap":1047},"2025-07-14",2.89,5548400,{"date":2393,"open":2394,"high":1049,"low":1985,"close":1994,"change":1881,"percent_change":2395,"volume":2396,"transactions":9,"vwap":1994},"2025-07-11",17.8,-3.52,4295200,{"date":2398,"open":2399,"high":2400,"low":1976,"close":2039,"change":1515,"percent_change":981,"volume":2401,"transactions":9,"vwap":2039},"2025-07-10",18.54,18.605,5251200,{"date":2403,"open":2099,"high":755,"low":2404,"close":699,"change":402,"percent_change":307,"volume":2405,"transactions":9,"vwap":699},"2025-07-09",18.375,3929800,{"date":2407,"open":2297,"high":2408,"low":2320,"close":2166,"change":118,"percent_change":1889,"volume":2409,"transactions":9,"vwap":2166},"2025-07-08",18.575,6415300,{"date":2411,"open":2297,"high":2412,"low":843,"close":1025,"change":1781,"percent_change":2413,"volume":2414,"transactions":9,"vwap":1025},"2025-07-07",18.66,-1.36,6793400,{"date":2416,"open":677,"high":834,"low":677,"close":833,"change":1217,"percent_change":2368,"volume":2417,"transactions":9,"vwap":833},"2025-07-03",2738600,{"date":2419,"open":1025,"high":1040,"low":2051,"close":745,"change":68,"percent_change":919,"volume":2420,"transactions":9,"vwap":745},"2025-07-02",5797800,{"date":2422,"open":719,"high":2423,"low":858,"close":2424,"change":1931,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-07-01",18.28,18.18,-0.55,5413400,{"date":2428,"open":2074,"high":2297,"low":2374,"close":2423,"change":1113,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2423},"2025-06-30",2.41,5213900,{"date":2432,"open":2046,"high":2433,"low":2434,"close":1949,"change":599,"percent_change":2435,"volume":2436,"transactions":9,"vwap":1949},"2025-06-27",18.133,17.69,-0.89,9367300,{"date":2438,"open":804,"high":2439,"low":848,"close":2374,"change":1345,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2374},"2025-06-26",18.115,1.52,4639200,{"date":2443,"open":2138,"high":1048,"low":2063,"close":1980,"change":382,"percent_change":789,"volume":2444,"transactions":9,"vwap":1980},"2025-06-25",3184900,{"date":2446,"open":2069,"high":2447,"low":2448,"close":2394,"change":1247,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2394},"2025-06-24",17.981,17.56,1.71,4188200,{"date":2452,"open":1018,"high":1047,"low":1815,"close":2453,"change":1726,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-06-23",17.5,0.75,6205600,{"date":2457,"open":2458,"high":2137,"low":1018,"close":1987,"change":639,"percent_change":2413,"volume":2459,"transactions":9,"vwap":1987},"2025-06-20",17.655,11208300,{"date":2461,"open":1071,"high":813,"low":2462,"close":1992,"change":147,"percent_change":2463,"volume":2464,"transactions":9,"vwap":1992},"2025-06-18",17.485,-1.07,7052900,{"date":2466,"open":2312,"high":1948,"low":2467,"close":2394,"change":308,"percent_change":530,"volume":2468,"transactions":9,"vwap":2394},"2025-06-17",17.454,5168600,{"date":2470,"open":2471,"high":2472,"low":1018,"close":858,"change":952,"percent_change":2473,"volume":2474,"transactions":9,"vwap":858},"2025-06-16",17.36,17.675,1.97,4927000,{"date":2476,"open":2434,"high":1047,"low":874,"close":1936,"change":1881,"percent_change":2395,"volume":2477,"transactions":9,"vwap":1936},"2025-06-13",5803900,{"date":2479,"open":2058,"high":1025,"low":1993,"close":813,"change":851,"percent_change":412,"volume":2480,"transactions":9,"vwap":813},"2025-06-12",13465800,{"date":2482,"open":2424,"high":833,"low":2138,"close":2051,"change":967,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2051},"2025-06-11",-1.1,4236900,{"date":2486,"open":696,"high":2085,"low":2039,"close":836,"change":1043,"percent_change":221,"volume":2487,"transactions":9,"vwap":836},"2025-06-10",7320900,{"date":2489,"open":2149,"high":2490,"low":2045,"close":2086,"change":1716,"percent_change":453,"volume":2491,"transactions":9,"vwap":2086},"2025-06-09",18.595,5746200,{"date":2493,"open":677,"high":2494,"low":2079,"close":2085,"change":868,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2085},"2025-06-06",18.455,1.32,7092700,{"date":2498,"open":1049,"high":2399,"low":813,"close":1085,"change":1332,"percent_change":618,"volume":2499,"transactions":9,"vwap":1085},"2025-06-05",7647300,{"date":2501,"open":719,"high":1040,"low":1949,"close":1079,"change":1616,"percent_change":2502,"volume":2503,"transactions":9,"vwap":1079},"2025-06-04",-0.99,4806000,{"date":2505,"open":1905,"high":1025,"low":865,"close":843,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":843},"2025-06-03",0.92,5.34,7140000,{"date":2510,"open":1087,"high":688,"low":867,"close":2511,"change":538,"percent_change":1760,"volume":2512,"transactions":9,"vwap":2511},"2025-06-02",17.23,10649000,{"date":2514,"open":736,"high":1071,"low":1994,"close":1992,"change":928,"percent_change":2515,"volume":2516,"transactions":9,"vwap":1992},"2025-05-30",1.27,9097600,{"date":2518,"open":2237,"high":856,"low":1092,"close":2519,"change":1546,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-05-29",17.39,-11.59,26116100,{"date":2523,"open":2524,"high":2525,"low":788,"close":2526,"change":1923,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},"2025-05-28",19.9,20.014999,19.67,-2.04,10593700,{"date":2530,"open":2531,"high":2532,"low":2329,"close":2533,"change":1217,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-05-27",20.17,20.285,20.08,1.62,4987800,{"date":2537,"open":2538,"high":763,"low":764,"close":2539,"change":174,"percent_change":1058,"volume":2540,"transactions":9,"vwap":2539},"2025-05-23",19.515,19.76,2306700,{"date":2542,"open":2354,"high":2543,"low":762,"close":2544,"change":221,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-05-22",19.93,19.79,2.01,3796900,{"date":2548,"open":380,"high":2549,"low":2550,"close":2551,"change":1578,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-05-21",20.075001,19.375,19.4,-3.43,4918000,{"date":2555,"open":2524,"high":2556,"low":442,"close":2557,"change":53,"percent_change":2306,"volume":2558,"transactions":9,"vwap":2557},"2025-05-20",20.099001,20.09,4594800,{"date":2560,"open":638,"high":2561,"low":442,"close":419,"change":2059,"percent_change":2562,"volume":2563,"transactions":9,"vwap":419},"2025-05-19",20.049999,-1.09,4183600,{"date":2565,"open":2566,"high":528,"low":779,"close":2567,"change":21,"percent_change":243,"volume":2568,"transactions":9,"vwap":2567},"2025-05-16",20.13,20.21,2481400,{"date":2570,"open":2571,"high":795,"low":378,"close":2572,"change":286,"percent_change":747,"volume":2573,"transactions":9,"vwap":2572},"2025-05-15",20.14,20.12,3015400,{"date":2575,"open":2576,"high":2577,"low":2578,"close":379,"change":1931,"percent_change":191,"volume":2579,"transactions":9,"vwap":379},"2025-05-14",20.42,20.6,20.059999,3855400,{"date":2581,"open":2571,"high":2582,"low":655,"close":2583,"change":928,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2583},"2025-05-13",20.48,20.34,1.09,2950400,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2572,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2572},"2025-05-12",19.91,20.29,19.763,0.97,5.07,5222300,{"date":2595,"open":2337,"high":2337,"low":2596,"close":2597,"change":1137,"percent_change":164,"volume":2598,"transactions":9,"vwap":2597},"2025-05-09",18.953,19.15,3708700,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2118,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-05-08",19.24,19.52,19.0030003,19.41,2,2996100,{"date":2608,"open":2609,"high":2115,"low":2609,"close":2610,"change":1570,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2610},"2025-05-07",18.625,19.030001,1.55,3155000,{"date":2614,"open":2615,"high":2616,"low":2615,"close":2617,"change":1944,"percent_change":2386,"volume":2618,"transactions":9,"vwap":2617},"2025-05-06",18.49,18.95,18.74,3909900,{"date":2620,"open":2621,"high":441,"low":2178,"close":2622,"change":1353,"percent_change":1448,"volume":2623,"transactions":9,"vwap":2622},"2025-05-05",18.77,18.91,2657600,{"date":2625,"open":2622,"high":2626,"low":2627,"close":2318,"change":118,"percent_change":1165,"volume":2628,"transactions":9,"vwap":2318},"2025-05-02",18.968,18.634,2614200,{"date":2630,"open":2610,"high":2631,"low":699,"close":2155,"change":1043,"percent_change":2118,"volume":2632,"transactions":9,"vwap":2155},"2025-05-01",19.14,3102700,{"date":2634,"open":2320,"high":699,"low":2374,"close":2161,"change":919,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2161},"2025-04-30",-1.49,2470600,{"date":2638,"open":2099,"high":2639,"low":2640,"close":2641,"change":1217,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2641},"2025-04-29",18.96,18.545,18.78,1.73,2929100,{"date":183,"open":2105,"high":2645,"low":1063,"close":2105,"change":720,"percent_change":720,"volume":2646,"transactions":9,"vwap":2105},18.76,4796700]