[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SEDG":3,"homepage-market-summary":31,"stock-historical-SEDG":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SEDG","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},"SolarEdge Technologies, Inc.","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","SolarEdge Technologies designs, develops, and sells direct current optimized inverter systems for solar photovoltaic installations. The company system consists of power optimizers, inverters, and cloud-based monitoring platform and addresses a broad range of solar market segments, from residential solar installations to commercial and small utility-scale solar installations. The company sells its products directly to solar installers, engineering, procurement, and construction firms and indirectly to solar installers through distributors and electrical equipment wholesalers.","3,576","Herziliya Pituach",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},32.47,32.41,32.89,30.5,33.16,-0.69,-2.08,2694343.883607,28089,31.7995,81.25,28.21,3493634.5199981313,8,2902,{"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":185},365,1,1000,{"period_high":26,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},11.8,4023917,1468729664.519531,155.87,"2025-04-28",[186,187,197,207,218,229,239,250,259,268,278,288,299,310,321,332,342,352,363,374,384,394,405,416,426,437,447,456,467,477,486,497,508,517,527,538,549,560,571,580,590,600,610,621,630,640,651,662,673,683,694,705,716,726,736,747,758,769,780,789,797,806,815,824,832,841,848,857,866,875,884,893,901,910,919,928,937,946,954,961,969,977,986,992,1001,1010,1019,1028,1036,1044,1053,1061,1069,1077,1086,1095,1104,1112,1121,1128,1137,1146,1154,1162,1171,1179,1187,1196,1205,1214,1222,1229,1237,1246,1255,1264,1273,1281,1288,1296,1305,1313,1321,1328,1334,1343,1349,1358,1365,1374,1383,1392,1401,1409,1418,1426,1434,1441,1450,1457,1466,1474,1482,1491,1498,1505,1514,1523,1532,1540,1548,1556,1565,1573,1582,1590,1598,1606,1615,1622,1631,1640,1649,1658,1665,1673,1681,1687,1695,1702,1710,1719,1726,1734,1742,1749,1755,1762,1768,1776,1784,1792,1799,1805,1812,1819,1827,1836,1842,1850,1859,1868,1875,1883,1892,1899,1907,1913,1919,1925,1933,1941,1948,1955,1963,1970,1978,1985,1991,1997,2005,2013,2020,2028,2035,2042,2050,2057,2065,2072,2080,2087,2095,2100,2107,2115,2123,2131,2140,2149,2155,2164,2169,2175,2182,2187,2195,2203,2210,2218,2224,2231,2237,2244,2251,2258,2264,2273,2282,2289,2297,2305,2311,2319,2325,2333,2341,2350,2356,2363,2369,2373,2381,2387,2395,2401,2410,2417,2423,2429,2436,2443,2448,2454,2460,2466,2473,2478,2483,2491,2496,2504,2510,2517,2525,2532,2539,2545,2551,2560,2568,2576,2585,2593,2601,2609,2616,2624,2632,2640,2647,2656,2664,2670,2678,2684,2691,2698,2706,2714,2721,2730,2738,2744,2753,2761,2769,2778,2785,2793,2801,2809,2816,2824,2833,2839,2848,2856,2863,2870,2879,2886,2895,2903,2911,2919,2927,2935,2942,2950,2959,2966,2975,2983,2992,2999,3007,3016,3025,3030,3037,3044,3050,3059,3064,3072,3079,3086,3093,3101,3108,3116,3125,3133,3141],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",32.52,33.19,32.04,-0.88,-2.59,2113797.511598,27218,32.58,{"date":198,"open":199,"high":200,"low":201,"close":199,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",34.04,35.08,33.7,-0.34,-0.99,2197019.43327,26194,34.2617,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",33.2,34.66,31.84,34.38,1.29,3.9,3075334.407581,35870,33.855,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",31.72,33.34,31.57,33.09,2.22,7.19,2525515.307256,29911,32.809,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",31.76,29.6,30.87,-1,-3.14,3388228.475582,32941,30.7008,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",32,33.33,31.6,31.87,0.35,1.11,2754985.16515,27398,32.2488,{"date":251,"open":241,"high":252,"low":253,"close":254,"change":255,"percent_change":174,"volume":256,"transactions":257,"vwap":258},"2026-09-29",32.03,30.745,31.52,-0.01,2875891.683736,25060,31.395,{"date":260,"open":196,"high":196,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-28",31.37,31.53,-1.15,-3.52,1311740.814853,18505,31.8042,{"date":269,"open":270,"high":271,"low":270,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-25",31.91,33.2492,32.68,0.77,2.41,1882474.48268,22650,32.637,{"date":279,"open":280,"high":281,"low":282,"close":270,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-24",32.22,32.79,31.45,-1.44,-4.32,3536004.330095,36178,32.024,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-23",35.98,36.2951,32.9,33.35,-2.73,-7.57,3295426.393316,31619,34.0857,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-22",36.35,37.17,35.62,36.08,0.47,1.32,1935495.254935,24315,36.2789,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-21",34.72,36.13,33.5,35.61,0.93,2.68,2436338.424951,32641,35.0033,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-18",36.54,36.75,33.52,34.68,-1.32,-3.67,3200732.62968,29966,34.5254,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":306,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-17",35.3,36.77,34.76,36,3.81,1508270.593175,23405,36.0396,{"date":343,"open":344,"high":345,"low":346,"close":326,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-16",35.93,35.9344,34.06,-0.58,-1.64,3097928.355413,33610,34.6698,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-15",35.24,35.8,34.24,35.26,-0.07,-0.2,3779418.538342,41565,35.1756,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-14",33.64,37.23,33.25,35.33,0.65,1.87,3663533.03725,46897,35.9362,{"date":375,"open":376,"high":377,"low":378,"close":326,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-11",36.78,37.54,34.55,-2.07,-5.63,4927207.265675,56470,35.5841,{"date":385,"open":386,"high":387,"low":388,"close":324,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-10",35.57,37.5399,29.91,1.54,4.37,9984803.028558,94073,34.3868,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-09",37,37.71,34.83,35.21,-1.22,-3.35,2448219.166727,33109,35.8364,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-08",35.04,37.4,34.95,36.43,2.23,6.52,4216645.810656,47444,36.6777,{"date":417,"open":418,"high":210,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-04",33.86,33.51,34.2,0.4,1.18,1578157.568443,20495,34.1721,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-03",33.685,34.41,33.05,33.8,-0.18,-0.53,1837208.328126,24675,33.8001,{"date":438,"open":439,"high":440,"low":439,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-02",32.42,34.47,33.98,1.49,4.59,2240867.093347,26368,33.518,{"date":448,"open":244,"high":449,"low":243,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-09-01",33.07,32.49,0.29,0.9,2561176.889233,31355,32.5047,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-31",31.15,32.43,31.12,32.2,0.79,2.52,2056811.739828,22927,31.921,{"date":468,"open":292,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-28",33.11,30.94,31.41,-2.1,-6.27,3211445.606513,34255,31.6607,{"date":478,"open":479,"high":480,"low":189,"close":419,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-27",33.785,34.1724,0.43,1.3,2612495.339287,28858,33.4953,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-26",32.18,33.6899,31.38,33.08,3.2,10.71,6560956.571227,61151,32.422,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-25",30.8,31.2,29.81,29.88,-0.21,-0.7,2169760.771991,21657,30.3857,{"date":509,"open":510,"high":511,"low":232,"close":512,"change":97,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-24",30.202,30.6555,30.09,-2.4,1967167.434537,23843,30.0597,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":358,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-21",31.36,31.95,30.055,30.83,-0.23,2376645.738796,28095,31.1224,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-20",31.75,32.73,30.54,30.9,-1.7,-5.21,2141304.685237,27870,31.1297,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-19",30.44,32.67,30.16,32.6,2.78,9.32,2974456.257403,32646,31.7043,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-18",29.885,30.795,29.51,29.82,-0.97,-3.15,4197866.924162,39066,30.0025,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-17",32.02,32.205,30.55,30.79,-1.63,-5.03,2719312.986898,33289,31.056,{"date":572,"open":461,"high":573,"low":574,"close":439,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-14",33.49,32.16,0.24,0.75,1597869.253694,23372,32.6495,{"date":581,"open":582,"high":583,"low":584,"close":488,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-13",31.94,32.642184,31.35,0.16,0.5,2215140.602248,26277,31.9476,{"date":591,"open":592,"high":593,"low":594,"close":562,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-12",34.05,34.4458,32.01,-1.29,-3.87,2334655.872702,31786,32.5092,{"date":601,"open":602,"high":441,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-11",32.75,32.5975,33.31,1.1,3.42,2571149.27335,32155,33.2004,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-10",31.815,32.97,31.63,32.21,0.45,1.42,3444429.861841,46944,32.2594,{"date":622,"open":623,"high":624,"low":584,"close":231,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-07",34.1,35.18,-0.91,-2.79,8936647.815339,86684,32.5633,{"date":631,"open":632,"high":633,"low":634,"close":541,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-06",34.475,34.65,31.9401,-1.23,-3.63,6014421.45565,78395,33.0477,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-05",39.935,41.7364,33.77,33.9,-14.86,-30.48,16743743.015997,172357,36.9157,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-08-04",46.5,49.64,45.29,48.76,3.64,8.07,3564812.063551,47971,48.1302,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-08-03",40.75,45.22,40.5322,45.12,3.92,9.51,2935828.560779,34975,43.9443,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":164,"volume":680,"transactions":681,"vwap":682},"2026-07-31",42.17,42.91,40.51,41.2,-0.56,1162834.271685,19338,41.3826,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-30",40.4,42.14,40,41.76,2.72,6.97,1831828.306578,25352,41.2249,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-29",40.81,42.18,38.2601,39.04,-1.03,-2.57,2667414.878613,35883,39.7201,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-28",41.03,41.37,38,40.07,-3.02,-7.01,4790396.74772,56254,39.4292,{"date":717,"open":718,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-27",44.46,41.08,43.09,0.49,1.15,1817313.766711,26977,42.55,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":380,"volume":733,"transactions":734,"vwap":735},"2026-07-24",45.47,46.11,41.91,42.6,-2.54,2147876.861038,28568,42.8976,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-23",47.24,47.635,44.22,45.14,-2.74,-5.72,2336417.07639,30144,45.2849,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-22",49.22,50.305,47.8,47.88,-2.39,-4.75,1236009.528198,20752,48.7793,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-21",50,50.93,47.86,50.27,1.66,3.41,1922715.628706,22933,49.8788,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-20",53.56,53.6,48.48,48.61,-4.86,-9.09,2704271.749627,36499,49.6124,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-17",51.049999,54.875,50.060001,53.47,1.13,2.16,1842800,{"date":790,"open":772,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-16",54.27,50.8,52.34,-2.24,-4.1,1987600,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-15",55.61,58.049999,52.28,54.58,-0.94,-1.69,1850800,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-14",54.080002,56.94,53.060001,55.52,3.39,6.5,2277300,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-13",54.102,54.33,51.61,52.13,-3.05,-5.53,1226800,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":273,"volume":831,"transactions":9,"vwap":829},"2026-07-10",55.41,57.35,54.28,55.18,0.42,1058700,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-09",53.87,56.195,53,54.76,2.35,4.48,1619500,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":433,"percent_change":234,"volume":847,"transactions":9,"vwap":846},"2026-07-08",50.34,52.8,47.75,52.41,3420100,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-07",54.73,55.805,51.0099983,52.94,-3.97,-6.98,2652200,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-07-06",53.29,58.45,51.21,56.91,4.53,8.65,2790000,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-07-02",56.71,57.659,51.85,52.38,-3.62,-6.46,2542000,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-07-01",57.495,59.92,55.029999,56,-2.44,-4.18,2252000,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-30",59.815,60.94,56.27,58.44,3.08,5.56,4320600,{"date":894,"open":810,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-29",55.876,50.32,55.36,3.61,6.98,2022900,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-26",51.48,53.39,50.925,51.75,-0.13,-0.25,1507200,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-25",50.66,51.99,48.099998,51.88,2.14,4.3,3260600,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-24",53.94,55,48.64,49.74,-2.62,-5,2351700,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-23",54.53,56.0099983,51.888,52.36,-5.19,-9.02,3099800,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-22",58.215,60.95,56.83,57.55,-0.5,-0.86,2157800,{"date":947,"open":948,"high":949,"low":950,"close":800,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":800},"2026-06-18",56.3,59.255,51.63,3.37,6.16,4234900,{"date":955,"open":956,"high":956,"low":957,"close":958,"change":959,"percent_change":284,"volume":960,"transactions":9,"vwap":958},"2026-06-17",59,54.4,54.68,-2.47,2591700,{"date":962,"open":963,"high":964,"low":941,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-16",60.46,63.25,57.15,-3.04,-5.05,1895200,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":234,"volume":976,"transactions":9,"vwap":974},"2026-06-15",63.040001,63.39,57.22,60.19,-0.61,2782300,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-12",59.42,61.418,57.2,60.8,2.36,4.04,2154900,{"date":987,"open":880,"high":988,"low":989,"close":889,"change":214,"percent_change":990,"volume":991,"transactions":9,"vwap":889},"2026-06-11",58.52,55.285,7.15,2521200,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-10",56.502,57,53.5,54.54,-3.26,-5.64,2766900,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-09",64.059998,64.8,54.51,57.8,-6.15,-9.62,4458100,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-08",67.44,68.19,63.815,63.95,0.78,1.23,2036000,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-05",72.0049973,72.3,62.22,63.17,-9.97,-13.63,3568000,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":192,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-06-04",70.5,73.954,70.010002,73.14,-1.19,1969800,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":743,"volume":1043,"transactions":9,"vwap":1041},"2026-06-03",78,78.23,72.94,74.019997,-4.49,2593500,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-06-02",75.8,79.11,73.84,78.51,2.71,3.58,3101200,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1046,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1046},"2026-06-01",73.45,76.93,69.521,-0.55,-0.72,3097200,{"date":1062,"open":1063,"high":26,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-29",78.24,74.188,76.35,3.16,4.32,4160500,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":68,"volume":1076,"transactions":9,"vwap":1074},"2026-05-28",72.48,75.14,70.6,73.19,-0.04,2825000,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-27",70.225,75.58,68.78,73.23,2.48,3.51,7113300,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-26",66.5,75.73,63,70.75,8.8,14.21,8300100,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-22",62.8,63.4,58.5,61.95,-1.05,-1.67,4072400,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1090,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1090},"2026-05-21",56.080002,65.16,55.86,6.78,12.06,6794300,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-20",56.39,58.22,52.95,56.22,1.69,3.1,4818600,{"date":1122,"open":1123,"high":1124,"low":1125,"close":930,"change":504,"percent_change":1126,"volume":1127,"transactions":9,"vwap":930},"2026-05-19",53.645,55.73,50.24,-1.27,4292500,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-18",59.2,60.2,53.33,55.23,-6.53,-10.57,6667000,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-15",48.38,63.53,47.5,61.76,11.52,22.93,14480800,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1125,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1125},"2026-05-14",42.61,50.46,41.68,7.47,17.47,5894000,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":838,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-05-13",41.29,44.2,39.75,42.77,5.81,3974600,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-12",40.83,41.22,38.51,40.42,-1.37,-3.28,2071700,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":721,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-05-11",41.31,42.82,41.15,41.79,1.19,2473400,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":690,"volume":1186,"transactions":9,"vwap":1184},"2026-05-08",39.060001,41.64,38.68,41.3,2.69,3830200,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-05-07",40.82,40.97,37.55,38.61,-2,-4.92,4562200,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-05-06",40.86,42.07,37.83,40.61,-4.03,-9.03,8705700,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-05-05",42.85,45,41.62,44.64,3.12,7.51,4878200,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":46,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-05-04",43.080002,43.88,40.15,41.52,-3.24,2992100,{"date":1223,"open":1224,"high":1225,"low":1226,"close":676,"change":1227,"percent_change":169,"volume":1228,"transactions":9,"vwap":676},"2026-05-01",43.029999,43.68,41.075001,0.05,2068400,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":890,"volume":1236,"transactions":9,"vwap":1234},"2026-04-30",42.765,43.45,40.71,42.86,1.28,2661500,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-29",44,44.095001,39.37,41.58,-2.71,-6.12,4064000,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-28",46.049999,47.267,44.099998,44.29,-3.09,-6.52,2283100,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-27",45.935,48.95,45.71,47.38,1.55,3.38,3662300,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-24",47.89,48.2,44.27,45.83,-1.53,-3.23,3415700,{"date":1274,"open":1275,"high":1276,"low":697,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-23",43.27,48.89,47.36,4.76,11.17,5677400,{"date":1282,"open":1283,"high":1232,"low":1284,"close":731,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":731},"2026-04-22",41.55,41.17,2.03,5,2856400,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":576,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-04-21",40.5,42.62,40.11,40.57,1.88,2698700,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-20",37.52,39.91,36.07,39.82,1.52,3.97,2828300,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":975,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-04-17",39.43,39.84,37.38,38.3,-1.57,4301100,{"date":1314,"open":1166,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-16",39.38,37.623,38.91,1.08,2.85,3259600,{"date":1322,"open":677,"high":1323,"low":1324,"close":1200,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1200},"2026-04-15",41.95,36.88,-5.15,-11.98,8364600,{"date":1329,"open":1330,"high":1331,"low":686,"close":1332,"change":523,"percent_change":433,"volume":1333,"transactions":9,"vwap":1332},"2026-04-14",44.13,45.099998,42.98,3178700,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-04-13",43,44.44,42,43.21,1.45,3.47,2358800,{"date":1344,"open":1345,"high":1346,"low":685,"close":688,"change":1347,"percent_change":147,"volume":1348,"transactions":9,"vwap":688},"2026-04-10",42.25,42.7,-0.08,2933200,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-04-09",43.49,46.198,41.262,41.84,-1.68,-3.86,3937200,{"date":1359,"open":1360,"high":1248,"low":697,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-04-08",45.61,43.52,-0.33,-0.75,4075900,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-04-07",45.67,45.97,42.13,43.85,-1.24,-2.75,4459500,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-04-06",48.8,49.3,44.68,45.09,-3.66,-7.51,2881400,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-04-02",50.595,52.441,47.82,48.75,-3.12,-6.02,2436200,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-04-01",51.97,53.75,50.273,51.87,0.82,1.61,2400300,{"date":1402,"open":1403,"high":1404,"low":1405,"close":782,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":782},"2026-03-31",48.305,51.925,47.73,3.68,7.77,3043700,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-30",52.51,52.898,45.8,47.37,-4.39,-8.48,3510100,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":442,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-03-27",49.48,52.22,49.25,51.76,2.96,3042800,{"date":1427,"open":1428,"high":1429,"low":1430,"close":763,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":763},"2026-03-26",50.6,52.96,49.8,-1.01,-1.97,3478200,{"date":1435,"open":1436,"high":820,"low":1437,"close":1438,"change":898,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-03-25",46.8,46.65,51.28,7.57,3426600,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-24",46.26,49.801,46.0099983,47.67,0.94,2.01,2962900,{"date":1451,"open":1452,"high":1453,"low":729,"close":1454,"change":926,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-03-23",50.73,50.95,46.73,-9.67,4634000,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-20",47.47,53.28,47.46,51.73,6.07,13.29,9896600,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1016,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-03-19",43.43,46.67,43.049999,45.66,1.74,3631700,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-18",42.5,45.42,44.88,2,4.66,4129600,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-17",41.24,42.9,40.8,42.88,2.17,5.33,2456100,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1233,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1233},"2026-03-16",38.18,40.915,3.27,8.73,4998500,{"date":1499,"open":386,"high":1500,"low":386,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-13",38.09,37.44,2.25,6.39,1987200,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-03-12",35.43,36.17,34.78,35.19,-0.9,-2.49,1734400,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-03-11",36.4,38.93,35.6,36.09,-2.02,-5.3,4352400,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-03-10",35.87,38.27,35.51,38.11,3.52,10.18,4645800,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":422,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-03-09",32.76,34.74,31.5,34.59,3.53,3249300,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":934,"volume":1547,"transactions":9,"vwap":1545},"2026-03-06",34,35.080002,33.13,33.41,-1.83,2135800,{"date":1549,"open":1550,"high":1551,"low":1552,"close":354,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":354},"2026-03-05",36.55,36.8,34.5,-2.7,-7.12,3076300,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-03-04",38.26,39.09,37.07,37.94,0.13,0.34,1608200,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":626,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-03-03",38.95,39.69,37.56,37.81,-6.87,3055100,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-03-02",35.5,41.12,35.0099983,40.6,5.2,14.69,5109800,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":926,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-02-27",39,39.2,33.96,35.4,-12.38,5205500,{"date":1591,"open":1592,"high":1593,"low":1594,"close":685,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":685},"2026-02-26",40.73,42.35,39.45,-2.05,-4.83,3839600,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":283,"volume":1605,"transactions":9,"vwap":1603},"2026-02-25",43.17,44.434,42.359,42.45,-0.62,2688300,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-24",39.24,43.28,39.16,43.07,3.69,9.37,5224300,{"date":1616,"open":1617,"high":1308,"low":1618,"close":1315,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1315},"2026-02-23",37.3,36.91,1.48,3.91,3579200,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-20",35.060001,39.7,34.963,37.9,2.94,8.41,6123000,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-19",33.802,35.09,32.17,34.96,-0.14,-0.4,3589100,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-02-18",40.26,40.31,33.65,35.099998,-2.03,-5.47,10088100,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-02-17",35.74,37.61,34.155,37.13,1.6,4.5,4275500,{"date":1659,"open":1660,"high":1661,"low":441,"close":1662,"change":90,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2026-02-13",34.92,36.080002,35.53,3.25,1698900,{"date":1666,"open":1667,"high":1668,"low":1669,"close":429,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":429},"2026-02-12",36.5,36.535,33.505,-1.92,-5.28,2762100,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":61,"volume":1680,"transactions":9,"vwap":1678},"2026-02-11",37.57,37.84,34.51,36.33,-0.46,2544200,{"date":1682,"open":1683,"high":1684,"low":303,"close":1685,"change":255,"percent_change":174,"volume":1686,"transactions":9,"vwap":1685},"2026-02-10",36.65,37.85,36.79,2390900,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1551,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1551},"2026-02-09",35.92,37.11,35.14,0.88,2.45,2154100,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1689,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1689},"2026-02-06",34.099998,36.58,2.64,7.93,3028300,{"date":1703,"open":1704,"high":1705,"low":562,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-02-05",33.795,34.49,33.28,-1.76,-5.02,3427700,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-02-04",34.18,37.37,32.51,35.040001,4.07,13.14,7469900,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":74,"percent_change":1318,"volume":1725,"transactions":9,"vwap":1724},"2026-02-03",31.23,32.31,29.43,30.97,2603000,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":234,"volume":1733,"transactions":9,"vwap":1731},"2026-02-02",30.99,31.39,29.77,30.64,-0.31,1967500,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1252,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2026-01-30",33.22,33.47,30.76,30.95,-9.08,2455400,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1707,"percent_change":1194,"volume":1748,"transactions":9,"vwap":1747},"2026-01-29",35.71,35.79,32.625,34.040001,2421000,{"date":1750,"open":1575,"high":1751,"low":336,"close":355,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":355},"2026-01-28",36.56,0.99,2.84,1540200,{"date":1756,"open":1757,"high":1758,"low":431,"close":1759,"change":421,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2026-01-27",34.99,36.2,34.81,1.16,2170900,{"date":1763,"open":1764,"high":1765,"low":1766,"close":429,"change":147,"percent_change":1058,"volume":1767,"transactions":9,"vwap":429},"2026-01-26",34.202,35.342,33.676,1568300,{"date":1769,"open":1770,"high":337,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-23",35.32,34.42,34.6,0.06,0.17,2610800,{"date":1777,"open":1778,"high":1518,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-22",34.12,34.02,34.54,1.2,3.6,2261500,{"date":1785,"open":1786,"high":1787,"low":1788,"close":221,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":221},"2026-01-21",32.23,33.485,31.55,0.85,2.62,2031900,{"date":1793,"open":1794,"high":573,"low":1795,"close":450,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":450},"2026-01-20",32.975,31.73,-1.42,-4.19,2482100,{"date":1800,"open":1644,"high":1772,"low":1714,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2026-01-16",33.91,0.07,0.21,2567300,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":803,"percent_change":1553,"volume":1811,"transactions":9,"vwap":1810},"2026-01-15",35,35.454,33.73,33.84,1765900,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1509,"change":305,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1509},"2026-01-14",34.56,34.964,33.61,1.37,1802600,{"date":1820,"open":1821,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2026-01-13",35.81,33.21,34.31,-0.995,-2.82,2700800,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2026-01-12",32.94,36.86,32.592,35.305,2.415,7.34,4243300,{"date":1837,"open":520,"high":645,"low":1838,"close":18,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":18},"2026-01-09",31.135,2.63,8.69,4569500,{"date":1843,"open":1844,"high":1845,"low":502,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2026-01-08",30.22,31.784,30.26,-0.26,-0.85,3278100,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2026-01-07",30.605,31.56,30.01,30.52,-0.255,-0.83,2500900,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2026-01-06",31.82,32.25,30.315,30.775,-0.485,-1.55,2647200,{"date":1869,"open":543,"high":242,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2026-01-05",30.74,31.26,-0.1,-0.32,3710300,{"date":1876,"open":1877,"high":1878,"low":1879,"close":519,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":519},"2026-01-02",30.040001,31.83,29.99,2.51,8.7,3111000,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-12-31",29.01,29.37,28.48,28.85,-0.17,-0.59,2069600,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1889,"percent_change":347,"volume":1898,"transactions":9,"vwap":1897},"2025-12-30",29.33,29.86,28.935,29.02,2116500,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1490,"transactions":9,"vwap":1904},"2025-12-29",29.862,30.93,28.93,29.19,-1.26,-4.14,{"date":1908,"open":564,"high":522,"low":1909,"close":1910,"change":1911,"percent_change":803,"volume":1912,"transactions":9,"vwap":1910},"2025-12-26",30.030001,30.45,-0.29,1114100,{"date":1914,"open":1915,"high":243,"low":1916,"close":1870,"change":1917,"percent_change":1789,"volume":1918,"transactions":9,"vwap":1870},"2025-12-24",30.7,30.4,0.26,883600,{"date":1920,"open":1921,"high":532,"low":1854,"close":1922,"change":1923,"percent_change":46,"volume":1924,"transactions":9,"vwap":1922},"2025-12-23",30.49,30.48,-0.43,1842500,{"date":1926,"open":1927,"high":582,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-12-22",29.65,29.5,30.91,1.85,6.37,3549200,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":137,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-12-19",28.53,29.35,28.259,29.059999,2.07,3373700,{"date":1942,"open":1943,"high":565,"low":27,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-12-18",30.3,28.47,-0.45,-1.56,3518900,{"date":1949,"open":1950,"high":522,"low":1951,"close":1952,"change":679,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-12-17",29.9,28.6,28.92,-1.9,3102300,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1447,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-12-16",29.63,30.66,28.75,29.48,3.29,4045400,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":203,"percent_change":401,"volume":1969,"transactions":9,"vwap":1968},"2025-12-15",29.98,30.1,28.312,28.54,2793200,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1512,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-12-12",31.77,32.049999,29.14,29.53,-7.78,3111800,{"date":1979,"open":1980,"high":1981,"low":1943,"close":562,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":562},"2025-12-11",31.44,32.3,0.46,1.46,2465000,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1853,"change":482,"percent_change":917,"volume":1990,"transactions":9,"vwap":1853},"2025-12-10",30.23,32.85,30.103,3909600,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1846,"change":1889,"percent_change":679,"volume":1996,"transactions":9,"vwap":1846},"2025-12-09",29.815,32.15,29.74,2980100,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":890,"volume":2004,"transactions":9,"vwap":2002},"2025-12-08",29.95,30.65,29.105,30.43,0.91,3027100,{"date":2006,"open":2007,"high":1981,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-12-05",31.86,29.4,29.52,-2.42,-7.58,3516900,{"date":2014,"open":2015,"high":2016,"low":2017,"close":582,"change":74,"percent_change":2018,"volume":2019,"transactions":9,"vwap":582},"2025-12-04",31.54,32.53,31.01,1.04,3230300,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":1101,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-12-03",32.5,32.645,31.09,31.61,-3.21,3815900,{"date":2029,"open":1544,"high":2030,"low":2031,"close":2032,"change":1847,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-12-02",33.6,32.13,32.66,-0.79,2858900,{"date":2036,"open":1770,"high":2037,"low":280,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-12-01",35.405,32.92,-3.61,-9.88,6056300,{"date":2043,"open":2044,"high":396,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-11-28",36.0099983,35.29,36.53,1.06,2.99,1726100,{"date":2051,"open":2052,"high":1661,"low":2053,"close":2054,"change":2055,"percent_change":1817,"volume":2056,"transactions":9,"vwap":2054},"2025-11-26",35.049999,34.26,35.47,0.48,2184100,{"date":2058,"open":2059,"high":2060,"low":2061,"close":1757,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1757},"2025-11-25",34.52,35.97,33.3,0.54,1.57,2160000,{"date":2066,"open":1660,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-11-24",36.32,34.09,34.45,0,2348000,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2069,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2069},"2025-11-21",33.32,35.39,31.66,1.36,4.11,5791500,{"date":2081,"open":2082,"high":1560,"low":2083,"close":223,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":223},"2025-11-20",34.615,32.82,-0.37,-1.11,5020600,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":164,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-11-19",35.2,36.21,33.099998,33.46,-3.85,2665300,{"date":2096,"open":1677,"high":396,"low":1545,"close":2097,"change":2098,"percent_change":1261,"volume":2099,"transactions":9,"vwap":2097},"2025-11-18",34.8,0.53,4890600,{"date":2101,"open":1577,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":1671,"volume":2106,"transactions":9,"vwap":2104},"2025-11-17",35.84,32.98,34.27,-1.91,3357700,{"date":2108,"open":1759,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-11-14",37.98,34.334,36.18,-0.24,-0.66,3819400,{"date":2116,"open":675,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-11-13",42.71,35.75,36.42,-6.09,-14.33,5358300,{"date":2124,"open":728,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-11-12",45.89,42.26,42.51,-2.19,-4.9,3583800,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-11-11",45.5,46.14,43.02,44.7,-0.68,-1.5,4050400,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-11-10",41.57,48.6,41.02,45.38,5.38,13.45,9119100,{"date":2150,"open":2151,"high":1218,"low":2152,"close":687,"change":90,"percent_change":2153,"volume":2154,"transactions":9,"vwap":687},"2025-11-07",37.59,36.19,2.88,5171000,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-11-06",40.32,41.6,37.88,38.88,-2.14,-5.22,5787800,{"date":2165,"open":1855,"high":2158,"low":1846,"close":2144,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2144},"2025-11-05",9.2,28.91,14493100,{"date":2170,"open":243,"high":2171,"low":2172,"close":1861,"change":1101,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1861},"2025-11-04",32.69,31.1,-3.19,4138200,{"date":2176,"open":1757,"high":1757,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-11-03",32.155,32.87,-2.22,-6.33,5047500,{"date":2183,"open":2184,"high":1685,"low":2059,"close":1634,"change":576,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1634},"2025-10-31",34.7,2.18,3690800,{"date":2188,"open":2189,"high":2190,"low":1697,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-10-30",36.51,36.73,34.34,-1.96,-5.4,3349000,{"date":2196,"open":2197,"high":2198,"low":1525,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-10-29",37.0099983,38.19,36.3,-1.54,-4.07,4164600,{"date":2204,"open":2205,"high":2206,"low":2207,"close":1676,"change":1953,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1676},"2025-10-28",39.86,40.19,37.69,-4.78,2816500,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":53,"volume":2217,"transactions":9,"vwap":2215},"2025-10-27",40.65,41,39.040001,39.74,0.04,2519400,{"date":2219,"open":2220,"high":2221,"low":1584,"close":1625,"change":1294,"percent_change":2222,"volume":2223,"transactions":9,"vwap":1625},"2025-10-24",39.0050011,41.73,4.97,4516700,{"date":2225,"open":2226,"high":2227,"low":2197,"close":2228,"change":2229,"percent_change":1789,"volume":2230,"transactions":9,"vwap":2228},"2025-10-23",37.92,39.125,37.82,0.32,3041100,{"date":2232,"open":2233,"high":2234,"low":1821,"close":2235,"change":1126,"percent_change":1169,"volume":2236,"transactions":9,"vwap":2235},"2025-10-22",38.02,38.83,37.5,3321600,{"date":2238,"open":685,"high":2239,"low":2240,"close":2241,"change":635,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-10-21",40.49,38.45,38.77,-3.08,2467300,{"date":2245,"open":2246,"high":1578,"low":2247,"close":687,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":687},"2025-10-20",38.21,37.8,2.98,8.05,3464900,{"date":2252,"open":2253,"high":710,"low":2254,"close":2255,"change":1252,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-10-17",39.23,36.93,37.02,-7.7,3142400,{"date":2259,"open":2260,"high":708,"low":2261,"close":1292,"change":159,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1292},"2025-10-16",40.27,39.080002,-1.04,3481300,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-10-15",38.55,41.11,38.22,40.53,2.8,7.42,4238900,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-10-14",35.38,38.37,34.91,37.73,1.27,3.48,2761100,{"date":2283,"open":1560,"high":2284,"low":2199,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-10-13",38.099998,36.46,1.4,3.99,3033400,{"date":2290,"open":2291,"high":2292,"low":2293,"close":1624,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":1624},"2025-10-10",39.52,39.53,34.22,-3.55,-9.19,5213000,{"date":2298,"open":2299,"high":2300,"low":2301,"close":1192,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":1192},"2025-10-09",35.69,41.92,35.45,2.95,8.27,7116500,{"date":2306,"open":2060,"high":2307,"low":1624,"close":2308,"change":2309,"percent_change":118,"volume":2310,"transactions":9,"vwap":2308},"2025-10-08",36.12,35.66,0.11,2145900,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2200,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-10-07",37.15,38.15,35.48,35.55,-4.15,2923000,{"date":2320,"open":2321,"high":2322,"low":1508,"close":2323,"change":1789,"percent_change":838,"volume":2324,"transactions":9,"vwap":2323},"2025-10-06",36.52,37.89,37.09,2632400,{"date":2326,"open":2327,"high":2328,"low":1575,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-10-03",38.16,39.3,36.24,-1.72,-4.53,4059400,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2113,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-10-02",39.18,39.41,37.7,37.96,-1.71,1901000,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-10-01",37.72,39.44,37.36,38.62,1.62,4.38,3038500,{"date":2351,"open":2352,"high":1676,"low":2353,"close":396,"change":2137,"percent_change":2354,"volume":2355,"transactions":9,"vwap":396},"2025-09-30",37.74,36.099998,-1.8,2378600,{"date":2357,"open":2358,"high":1290,"low":2359,"close":2360,"change":2361,"percent_change":1042,"volume":2362,"transactions":9,"vwap":2360},"2025-09-29",40.18,37.65,37.68,-1.77,3946300,{"date":2364,"open":2235,"high":2365,"low":2366,"close":1594,"change":1261,"percent_change":2367,"volume":2368,"transactions":9,"vwap":1594},"2025-09-26",39.6,36.37,4.09,3387500,{"date":2370,"open":2046,"high":2371,"low":1527,"close":1627,"change":481,"percent_change":722,"volume":2372,"transactions":9,"vwap":1627},"2025-09-25",37.97,2940900,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":389,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-09-24",36.685,37.86,35.853,37.47,4.29,3191800,{"date":2382,"open":1584,"high":2383,"low":2118,"close":344,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":344},"2025-09-23",39.068001,-2.645,-6.86,3772800,{"date":2388,"open":1575,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-09-22",38.675,35.25,38.575,3.125,8.82,5074100,{"date":2396,"open":633,"high":1698,"low":2397,"close":2301,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2301},"2025-09-19",33.88,0.74,2.13,5510200,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-09-18",34.555,34.88,32.93,34.71,0.6,1.76,4757200,{"date":2411,"open":190,"high":2412,"low":2413,"close":2414,"change":177,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-09-17",35.73,32.88,34.11,3.02,6952100,{"date":2418,"open":2419,"high":209,"low":2420,"close":469,"change":463,"percent_change":2421,"volume":2422,"transactions":9,"vwap":469},"2025-09-16",30.75,30.58,8.24,4714600,{"date":2424,"open":2425,"high":2426,"low":1974,"close":2427,"change":2347,"percent_change":2428,"volume":1186,"transactions":9,"vwap":2427},"2025-09-15",29.455,31,30.59,5.59,{"date":2430,"open":2431,"high":2432,"low":1951,"close":2433,"change":2434,"percent_change":1707,"volume":2435,"transactions":9,"vwap":2433},"2025-09-12",29.3,29.772,28.97,-0.52,3116000,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":1802,"percent_change":575,"volume":2442,"transactions":9,"vwap":2441},"2025-09-11",29.42,31.063999,29.29,29.49,3185700,{"date":2444,"open":470,"high":282,"low":2445,"close":2438,"change":1604,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2438},"2025-09-10",29.22,-2.06,3527200,{"date":2449,"open":2450,"high":431,"low":1968,"close":1877,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":1877},"2025-09-09",33.69,-3.4,-10.17,7144300,{"date":2455,"open":1771,"high":378,"low":1972,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-09-08",33.44,-0.98,-2.85,5158900,{"date":2461,"open":2045,"high":2462,"low":2463,"close":1771,"change":1917,"percent_change":2464,"volume":2465,"transactions":9,"vwap":1771},"2025-09-05",35.77,32.745,0.76,5844700,{"date":2467,"open":449,"high":2468,"low":461,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-09-04",34.44,34.16,0.95,2.86,3419200,{"date":2474,"open":529,"high":1586,"low":2475,"close":1822,"change":2476,"percent_change":1489,"volume":2477,"transactions":9,"vwap":1822},"2025-09-03",31.16,1.68,4038500,{"date":2479,"open":520,"high":1862,"low":19,"close":262,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":262},"2025-09-02",-2.29,-6.77,3907700,{"date":2484,"open":2074,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-08-29",34.67,33,33.82,0.57,1.71,3097600,{"date":2492,"open":2493,"high":2494,"low":602,"close":367,"change":585,"percent_change":2055,"volume":2495,"transactions":9,"vwap":367},"2025-08-28",33.59,34.136,2056300,{"date":2497,"open":2498,"high":2499,"low":2500,"close":223,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":223},"2025-08-27",31.93,33.425,31.88,0.84,2.6,2711500,{"date":2505,"open":1981,"high":2506,"low":2507,"close":1862,"change":1917,"percent_change":2508,"volume":2509,"transactions":9,"vwap":1862},"2025-08-26",33.76,31.792,0.81,3419500,{"date":2511,"open":573,"high":2512,"low":2076,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},"2025-08-25",34.07,31.99,-2.31,-6.73,5452900,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2367,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-08-22",30.77,34.36,30,34.3,13.54,5005600,{"date":2526,"open":1729,"high":1980,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-08-21",29.41,30.21,-1.85,-5.77,4035500,{"date":2533,"open":2534,"high":2405,"low":2535,"close":2536,"change":1802,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-08-20",31.4,31.0020008,32.060001,0.22,3467200,{"date":2540,"open":584,"high":2541,"low":1922,"close":2513,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2513},"2025-08-19",32.72,0.83,2.66,5047900,{"date":2546,"open":2547,"high":2061,"low":2548,"close":2475,"change":605,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2475},"2025-08-18",31.145,29.442,3.66,7496300,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-08-15",25.7,32.59,25.12,30.059999,4.39,17.1,13706700,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2033,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-08-14",25.57,26.049999,24.38,25.67,-2.99,3139100,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2077,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-08-13",25.15,26.95,24.85,26.46,5.42,3673800,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-08-12",25.205,25.35,24.3,25.1,0.2,0.8,2219200,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":1075,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2590},"2025-08-11",25.17,26.34,24.01,24.9,-0.16,3381900,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":2399,"volume":2600,"transactions":9,"vwap":2598},"2025-08-08",24.98,26.3,24.351,24.94,0.52,4123900,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":1168,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-08-07",27.5,27.94,23.01,24.42,-5.31,9755100,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":1362,"percent_change":1905,"volume":2615,"transactions":9,"vwap":2614},"2025-08-06",25.96,26.16,25.030001,25.79,5026400,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":721,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2621},"2025-08-05",25.88,26.8,25.018999,26.12,1.91,3318100,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":118,"volume":2631,"transactions":9,"vwap":2629},"2025-08-04",26.11,26.96,25.465,25.63,0.08,2483300,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":1923,"volume":2639,"transactions":9,"vwap":2637},"2025-08-01",25.515,26.36,24.4,25.55,-0.11,3473700,{"date":2641,"open":2579,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":347,"volume":2646,"transactions":9,"vwap":2644},"2025-07-31",26.22,24.8,25.66,-0.15,2860800,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-07-30",25.38,28.125,24.45,25.81,0.86,3.45,7279800,{"date":2657,"open":2658,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2660},"2025-07-29",27.28,24.76,24.95,-2.11,-7.8,4058100,{"date":2665,"open":2666,"high":2667,"low":2573,"close":2668,"change":1889,"percent_change":1604,"volume":2669,"transactions":9,"vwap":2668},"2025-07-28",27.83,28.4,27.059999,2761200,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":1371,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2675},"2025-07-25",28.88,28.99,26.72,27.23,-4.36,3664700,{"date":2679,"open":2680,"high":2680,"low":2681,"close":1944,"change":2682,"percent_change":2446,"volume":2683,"transactions":9,"vwap":1944},"2025-07-24",29.58,27.6,-0.6,3219100,{"date":2685,"open":2686,"high":2513,"low":2687,"close":2688,"change":626,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2688},"2025-07-23",31.32,28.61,29.07,-8.76,5726900,{"date":2692,"open":1904,"high":2693,"low":2694,"close":2007,"change":2695,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2007},"2025-07-22",32.45,29.08,3.03,10.51,9445600,{"date":2699,"open":2700,"high":512,"low":2701,"close":2702,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2702},"2025-07-21",27.66,27.45,28.83,2.21,8.3,6900800,{"date":2707,"open":2708,"high":2709,"low":2708,"close":2710,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2710},"2025-07-18",25.555,27.33,26.62,1.365,5.4,4025100,{"date":2715,"open":2716,"high":2710,"low":2717,"close":2718,"change":2719,"percent_change":422,"volume":2720,"transactions":9,"vwap":2718},"2025-07-17",25,24.58,25.255,0.295,3439500,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2726},"2025-07-16",27.31,27.65,24.262,24.96,-2.41,-8.81,6053200,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":369,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2735},"2025-07-15",26.6,28.49,26.57,27.37,2.43,5534800,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2674,"change":605,"percent_change":2379,"volume":2743,"transactions":9,"vwap":2674},"2025-07-14",26.66,27.25,25.78,3742700,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":2750,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2749},"2025-07-11",27.32,27.61,25.21,25.62,-1.95,-7.07,3518300,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2055,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2758},"2025-07-10",27.08,28.058001,26.681,27.57,1.77,3106300,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":1447,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2766},"2025-07-09",25.49,27.59,25.2,27.09,3.59,4493000,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2774},"2025-07-08",24.74,26.28,23.89,26.15,-0.28,-1.06,6784200,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2085,"percent_change":1202,"volume":2784,"transactions":9,"vwap":2783},"2025-07-07",26.765,27.441,26.2,26.43,6163800,{"date":2786,"open":2787,"high":2747,"low":2788,"close":2789,"change":2790,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2789},"2025-07-03",24.075001,24.040001,27.54,3.94,16.69,9478800,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":1472,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2798},"2025-07-02",22.030001,23.82,21.955,23.6,7.96,5804900,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":1983,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2806},"2025-07-01",20.5,22.8,19.78,21.86,7.16,7874200,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2407,"percent_change":2695,"volume":2815,"transactions":9,"vwap":2814},"2025-06-30",20.16,21.57,19.73,20.4,6300400,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":2822,"percent_change":327,"volume":2823,"transactions":9,"vwap":2821},"2025-06-27",20.3,20.335,19.09,19.8,-0.265,3623000,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":2830,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2829},"2025-06-26",20.185,21.22,19.13,20.065001,0.975,5.11,7069300,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2820,"change":585,"percent_change":1789,"volume":2838,"transactions":9,"vwap":2820},"2025-06-25",19.084999,19.72,18.2,5355000,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":2845,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2844},"2025-06-24",16.37,19.33,16.162,18.93,2.87,17.87,9408200,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":1679,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2853},"2025-06-23",16.355,17.14,15.75,16.059999,-2.78,4286600,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":1679,"percent_change":1243,"volume":2862,"transactions":9,"vwap":2861},"2025-06-20",17.13,17.81,16.5,16.52,5965500,{"date":2864,"open":2865,"high":2866,"low":2853,"close":2867,"change":2868,"percent_change":1503,"volume":2869,"transactions":9,"vwap":2867},"2025-06-18",16.16,17.67,16.98,1.02,13043100,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":2876,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2875},"2025-06-17",15.525,16.23,13.73,15.96,-8.02,-33.44,33137600,{"date":2880,"open":2773,"high":2651,"low":2881,"close":2882,"change":2883,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2882},"2025-06-16",22.447,23.98,0.68,2.92,6911700,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2891},"2025-06-13",20.595,24.66,20.37,23.3,2.28,10.85,7919600,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":2901,"percent_change":2003,"volume":2902,"transactions":9,"vwap":2900},"2025-06-12",20.7,21.177,20.39,21.02,0.19,2510000,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":1872,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2908},"2025-06-11",20.95,21.67,20.66,20.83,-0.48,2842700,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":2703,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2916},"2025-06-10",19.5,21.32,19.38,20.93,11.81,4974300,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":2098,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2924},"2025-06-09",18.39,19.43,18.23,18.72,2.91,2784900,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":616,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2932},"2025-06-06",17.85,18.36,17.7,18.19,2.54,2054800,{"date":2936,"open":2937,"high":2938,"low":2558,"close":2939,"change":2940,"percent_change":1261,"volume":2941,"transactions":9,"vwap":2939},"2025-06-05",17.6,18.26,17.74,0.27,2774400,{"date":2943,"open":2944,"high":2945,"low":2946,"close":1152,"change":2947,"percent_change":2948,"volume":2949,"transactions":9,"vwap":1152},"2025-06-04",18.37,18.44,17.46,-0.64,-3.53,2216700,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":2956,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2955},"2025-06-03",16.59,18.49,16.58,18.11,1.01,5.91,3663300,{"date":2960,"open":2961,"high":2961,"low":2962,"close":2558,"change":2963,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2558},"2025-06-02",18.1,16.91,-0.76,-4.26,3048600,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":2972,"percent_change":2973,"volume":2974,"transactions":9,"vwap":2971},"2025-05-30",16.8,18.15,16.47,17.86,1.26,7.59,3933000,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":1873,"percent_change":2981,"volume":2982,"transactions":9,"vwap":2980},"2025-05-29",17.2,17.55,16.46,16.6,-1.89,1960900,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":2989,"percent_change":2990,"volume":2991,"transactions":9,"vwap":2988},"2025-05-28",17.12,17.3,16.65,16.92,-0.3,-1.74,2371000,{"date":2993,"open":2558,"high":2994,"low":2995,"close":2996,"change":2997,"percent_change":890,"volume":2998,"transactions":9,"vwap":2996},"2025-05-27",17.45,16.11,17.22,0.515,3873500,{"date":3000,"open":3001,"high":3002,"low":3003,"close":3004,"change":2408,"percent_change":3005,"volume":3006,"transactions":9,"vwap":3004},"2025-05-23",14.65,17,14.62,16.705,11.78,7973800,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":3013,"percent_change":3014,"volume":3015,"transactions":9,"vwap":3012},"2025-05-22",16.12,16.28,14.5,14.945,-4.895,-24.67,18329800,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":3022,"percent_change":3023,"volume":3024,"transactions":9,"vwap":3021},"2025-05-21",20.23,20.385,19.39,19.84,-0.81,-3.92,3302500,{"date":3026,"open":2900,"high":3027,"low":2818,"close":3028,"change":2638,"percent_change":433,"volume":3029,"transactions":9,"vwap":3028},"2025-05-20",22.195,20.65,4585700,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":1905,"percent_change":743,"volume":3036,"transactions":9,"vwap":3035},"2025-05-19",21.01,21.55,20.32,20.76,6188500,{"date":3038,"open":3039,"high":3040,"low":3039,"close":3041,"change":422,"percent_change":3042,"volume":3043,"transactions":9,"vwap":3041},"2025-05-16",19.7,22.6,22.02,5.66,7286100,{"date":3045,"open":3046,"high":3047,"low":2978,"close":3048,"change":2925,"percent_change":2873,"volume":3049,"transactions":9,"vwap":3048},"2025-05-15",17.825,20.925,20.84,7484700,{"date":3051,"open":3052,"high":3053,"low":3054,"close":3055,"change":3056,"percent_change":3057,"volume":3058,"transactions":9,"vwap":3055},"2025-05-14",18.030001,18.52,17.08,17.93,-0.22,-1.21,5113800,{"date":3060,"open":3020,"high":3034,"low":3061,"close":2969,"change":1431,"percent_change":3062,"volume":3063,"transactions":9,"vwap":2969},"2025-05-13",18.049999,-5.27,6605400,{"date":3065,"open":3066,"high":3067,"low":3068,"close":3069,"change":2137,"percent_change":3070,"volume":3071,"transactions":9,"vwap":3069},"2025-05-12",21.34,21.35,18.86,19.16,-3.43,8895900,{"date":3073,"open":3074,"high":3075,"low":3076,"close":3021,"change":1261,"percent_change":3077,"volume":3078,"transactions":9,"vwap":3021},"2025-05-09",18.17,20.1,18,8.47,8342900,{"date":3080,"open":3081,"high":2953,"low":3082,"close":3083,"change":1529,"percent_change":3084,"volume":3085,"transactions":9,"vwap":3083},"2025-05-08",15.135,15.05,18.29,23.83,9933700,{"date":3087,"open":3088,"high":3089,"low":3090,"close":3091,"change":421,"percent_change":544,"volume":3092,"transactions":9,"vwap":3091},"2025-05-07",14.72,15.579,14.26,14.77,5324500,{"date":3094,"open":3095,"high":3096,"low":3097,"close":3098,"change":1340,"percent_change":3099,"volume":3100,"transactions":9,"vwap":3098},"2025-05-06",14.85,15.54,14.23,14.37,11.22,14247500,{"date":3102,"open":3103,"high":3104,"low":3105,"close":3106,"change":432,"percent_change":1168,"volume":3107,"transactions":9,"vwap":3106},"2025-05-05",13.11,13.328,12.465,12.92,3795700,{"date":3109,"open":3110,"high":3111,"low":3110,"close":3112,"change":3113,"percent_change":3114,"volume":3115,"transactions":9,"vwap":3112},"2025-05-02",12.71,13.44,13.1,0.56,4.47,2693900,{"date":3117,"open":3118,"high":3119,"low":3120,"close":3121,"change":3122,"percent_change":3123,"volume":3124,"transactions":9,"vwap":3121},"2025-05-01",12.38,13.27,12.18,12.54,0.305,2.49,2947100,{"date":3126,"open":3127,"high":3128,"low":180,"close":3129,"change":3130,"percent_change":3131,"volume":3132,"transactions":9,"vwap":3129},"2025-04-30",12.19,12.375,12.235,-0.605,-4.71,2505100,{"date":3134,"open":3135,"high":3136,"low":3137,"close":3138,"change":3139,"percent_change":422,"volume":3140,"transactions":9,"vwap":3138},"2025-04-29",12.75,13.056,12.42,12.84,0.15,2350700,{"date":184,"open":3135,"high":3142,"low":3143,"close":3144,"change":3145,"percent_change":39,"volume":3146,"transactions":9,"vwap":3144},13.47,12.57,12.69,-0.06,3366000]