[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SOFI":3,"homepage-market-summary":31,"stock-historical-SOFI":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SOFI","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},"SoFi Technologies, Inc. Common Stock","Nasdaq",null,"FINANCE SERVICES","SoFi is a financial services company that was founded in 2011 and is based in San Francisco. Initially known for its student loan refinancing business, the company has expanded its product offerings to include personal loans, credit cards, mortgages, investment accounts, banking services, and financial planning. The company intends to be a one-stop shop for its clients' finances and operates solely through its mobile app and website. Through its acquisition of Galileo in 2020, the company also offers payment and account services for debit cards and digital banking.","6,100","San Francisco, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},15.61,15.4,15.65,15.25,15.66,-0.05,-0.32,49422793.780671,164922,15.4376,32.73,14.01,64701948.10927104,8.5,1448,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,56,63,69],{"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":21,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":54,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":54,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":54},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":54},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":54},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":54},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":54},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},12.05,66463905,24259325275.427032,18.26,"2025-04-28",[185,186,196,207,218,228,238,247,258,269,280,291,301,311,322,332,342,352,363,372,382,393,403,413,422,432,442,452,460,471,482,492,502,513,524,534,544,552,561,572,582,590,600,610,620,628,638,645,654,663,674,682,690,699,709,717,726,735,746,752,759,766,772,780,789,795,799,807,814,821,828,834,840,846,854,859,866,873,879,885,891,898,905,913,920,925,932,938,945,953,958,966,971,976,981,987,993,999,1006,1015,1020,1026,1033,1039,1047,1053,1058,1064,1071,1076,1082,1090,1097,1104,1113,1120,1126,1132,1138,1145,1153,1162,1169,1177,1182,1190,1197,1204,1210,1217,1224,1232,1238,1244,1253,1259,1264,1268,1273,1279,1286,1291,1295,1300,1306,1310,1315,1321,1327,1332,1339,1346,1352,1357,1362,1367,1372,1377,1383,1390,1397,1404,1411,1418,1425,1430,1437,1445,1453,1462,1471,1478,1485,1493,1502,1509,1517,1526,1532,1540,1548,1554,1561,1568,1575,1583,1591,1599,1606,1614,1620,1629,1638,1645,1652,1657,1664,1670,1677,1683,1690,1698,1706,1714,1720,1727,1735,1740,1749,1757,1764,1772,1780,1787,1795,1802,1811,1819,1826,1833,1840,1849,1857,1864,1871,1877,1886,1894,1903,1912,1921,1930,1939,1948,1956,1963,1971,1979,1987,1994,2001,2008,2013,2018,2026,2031,2038,2046,2053,2059,2067,2074,2080,2086,2092,2097,2105,2112,2120,2127,2132,2137,2143,2150,2157,2163,2171,2176,2182,2189,2194,2199,2205,2211,2216,2221,2228,2236,2243,2248,2256,2263,2269,2277,2285,2293,2300,2308,2315,2323,2331,2337,2344,2351,2357,2365,2372,2379,2386,2392,2400,2408,2416,2422,2430,2436,2441,2446,2451,2456,2463,2468,2474,2482,2486,2493,2501,2509,2513,2518,2523,2529,2534,2538,2545,2550,2557,2562,2568,2575,2583,2590,2598,2603,2611,2617,2622,2628,2636,2641,2648,2655,2662,2668,2674,2680,2686,2693,2698,2705,2713,2721,2729,2736,2742,2749,2755,2763,2770,2777,2783,2790,2798,2804,2809],{"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",15.56,15.69,15.4509,-0.1,-0.63,32969097.667077,150728,15.5891,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",16.01,16.165,15.73,15.76,-0.16,-1.01,39079775.942989,144685,15.9129,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",15.77,16.19,15.74,15.92,0.15,0.95,48168228.899861,134605,15.9629,{"date":219,"open":220,"high":221,"low":222,"close":209,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",16.135,16.25,15.72,-0.07,-0.44,49554082.841959,158278,15.877,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":168,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",15.79,16.03,15.53,15.84,0.76,37333338.578356,159449,15.7664,{"date":239,"open":240,"high":241,"low":242,"close":222,"change":146,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",15.935,16.17,15.71,-1.19,41349822.527978,169633,15.8587,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",16.105,16.21,15.86,15.91,-0.02,-0.13,36075303.305338,140862,16.0058,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",16.32,16.42,15.87,15.93,-0.65,-3.92,58726352.365442,249667,16.0427,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-25",16.785,16.92,16.55,16.58,-0.22,-1.31,31590765.263049,131799,16.7038,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-24",16.5,16.87,16.2,16.8,0.25,1.51,50279951.228874,172182,16.5529,{"date":292,"open":293,"high":294,"low":295,"close":273,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-23",17.02,17.14,16.515,-0.61,-3.55,57005777.039096,220925,16.7958,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":89,"volume":308,"transactions":309,"vwap":310},"2026-09-22",17.925,17.96,17.005,17.16,0.19,98867050.140004,308124,17.3007,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-21",17.46,17.52,16.83,16.97,0.01,0.06,64534914.101665,174124,17.0207,{"date":323,"open":315,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-18",17.06,16.66,16.96,0.23,1.37,44231547.704052,143105,16.9183,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":264,"volume":339,"transactions":340,"vwap":341},"2026-09-17",17.34,17.37,16.7,16.73,-0.11,44166276.261759,162131,16.8479,{"date":343,"open":344,"high":306,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-16",17.11,16.53,16.84,-0.23,-1.35,49445144.021914,178983,16.8551,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-15",17.5,17.59,16.94,17.07,-0.58,-3.29,49555595.771519,157596,17.2093,{"date":364,"open":305,"high":365,"low":366,"close":367,"change":73,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-14",17.75,17,17.65,1.91,32522182.159019,124121,17.4889,{"date":373,"open":374,"high":375,"low":376,"close":374,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-11",17.32,17.505,17.12,0.11,0.64,24556547.432221,107304,17.3213,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-10",17.03,17.39,16.93,17.21,-0.12,-0.69,31532549.4312,128864,17.2354,{"date":394,"open":395,"high":396,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-09",17.97,18.01,17.33,-0.68,-3.78,39837429.223112,155692,17.5077,{"date":404,"open":405,"high":406,"low":407,"close":396,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-08",18.22,18.35,17.89,-0.21,-1.15,30403838.054246,130428,18.0897,{"date":414,"open":415,"high":416,"low":304,"close":405,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-04",18.08,18.34,-0.29,-1.57,29121744.414174,127615,18.1638,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":88,"volume":429,"transactions":430,"vwap":431},"2026-09-03",18,18.7099,17.99,18.51,0.67,43720550.939988,186753,18.4208,{"date":433,"open":434,"high":435,"low":272,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-02",17.05,17.94,17.84,0.79,4.63,40022544.351541,168195,17.6904,{"date":443,"open":444,"high":445,"low":446,"close":434,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-09-01",17.55,17.66,16.98,-0.83,-4.64,41914012.797908,184445,17.2681,{"date":453,"open":365,"high":304,"low":444,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-31",17.88,-0.18,-1,36499848.406499,161519,17.8248,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-28",19.205,19.495,18.03,18.06,-1.12,-5.84,45674386.729227,192480,18.501,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-27",19.005,19.47,18.59,19.18,0.34,1.8,37635823.840225,145695,19.1888,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":202,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-26",18.97,19.32,18.71,18.84,-0.84,36525603.409943,141572,18.9234,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":234,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-25",18.33,19.02,18.07,19,4.17,40267443.072662,146854,18.7452,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-24",18.73,18.888,18.215,18.24,-0.67,-3.54,33512892.86312,143474,18.5175,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-21",18.18,19.17,18.065,18.91,0.99,5.52,62406096.641404,213822,18.8723,{"date":525,"open":526,"high":497,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-20",18.92,17.72,17.92,-0.5,-2.71,44197807.192088,163525,18.0799,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":234,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-19",17.855,18.72,17.8405,18.42,4.3,40528194.707308,156761,18.3808,{"date":545,"open":546,"high":547,"low":548,"close":445,"change":264,"percent_change":297,"volume":549,"transactions":550,"vwap":551},"2026-08-18",17.91,18.31,17.64,31833737.932825,131121,17.9291,{"date":553,"open":554,"high":555,"low":556,"close":547,"change":557,"percent_change":377,"volume":558,"transactions":559,"vwap":560},"2026-08-17",18.68,18.96,18.17,0.02,69503681.995554,143149,18.3457,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-14",18.46,18.58,18.28,18.29,-0.14,-0.76,33513283.587034,128364,18.3777,{"date":573,"open":574,"high":575,"low":454,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-13",18.1,18.65,18.43,0.49,2.73,61546620.578034,152387,18.3137,{"date":583,"open":584,"high":585,"low":367,"close":435,"change":586,"percent_change":275,"volume":587,"transactions":588,"vwap":589},"2026-08-12",18.37,18.4,-0.04,36807498.76323,146888,17.9122,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":567,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-11",18.21,18.41,17.83,17.98,-0.77,37832923.68816,141652,18.0507,{"date":601,"open":602,"high":603,"low":426,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-10",18.378,18.435,18.12,-0.26,-1.41,37142653.816714,143274,18.178,{"date":611,"open":563,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-07",18.535,18.025,18.38,0.28,1.55,51325563.837587,156988,18.2527,{"date":621,"open":435,"high":622,"low":407,"close":574,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-06",18.49,-0.15,-0.82,44950924.170718,162638,18.23,{"date":629,"open":630,"high":631,"low":627,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-05",18.76,18.8599,18.25,-0.45,-2.41,56471166.593156,194223,18.5244,{"date":639,"open":627,"high":486,"low":604,"close":640,"change":428,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-04",18.7,3.72,60454270.324984,243017,18.4709,{"date":646,"open":647,"high":415,"low":648,"close":464,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-03",16.52,16.45,1.72,10.55,83336796.572659,279984,17.5574,{"date":655,"open":656,"high":282,"low":657,"close":658,"change":202,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-31",16.44,15.8314,16.31,-0.97,56431191.738922,203699,16.2438,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-30",15.32,16.48,15.26,16.47,1.22,8,81896608.217812,266829,16.0226,{"date":675,"open":676,"high":209,"low":27,"close":19,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-29",15.5,-1.49,-8.9,191510860.509705,588382,15.3292,{"date":683,"open":684,"high":685,"low":241,"close":686,"change":567,"percent_change":447,"volume":687,"transactions":688,"vwap":689},"2026-07-28",16.56,16.85,16.74,81440827.922778,214678,16.5973,{"date":691,"open":356,"high":354,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-27",16.69,16.88,0.42,2.55,66384147.208016,183249,16.978,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":146,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-24",16.72,16.82,16.33,16.46,-1.14,92678883.999064,162277,16.5666,{"date":710,"open":711,"high":324,"low":668,"close":712,"change":158,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-23",16.89,16.65,-2.46,73023248.924377,176094,16.6739,{"date":718,"open":719,"high":720,"low":326,"close":357,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-22",17.475,17.615,-0.57,-3.23,90457320.647602,161574,17.1497,{"date":727,"open":728,"high":729,"low":324,"close":548,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-21",17.08,17.665,0.63,3.7,86400316.740594,148376,17.3734,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-20",17.42,17.45,16.9705,17.01,-0.27,-1.56,81150834.550018,164482,17.1795,{"date":747,"open":748,"high":749,"low":668,"close":750,"change":586,"percent_change":347,"volume":751,"transactions":9,"vwap":750},"2026-07-17",16.835,17.57,17.28,89857300,{"date":753,"open":754,"high":303,"low":755,"close":374,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":374},"2026-07-16",17.76,17.22,-0.55,-3.08,72016300,{"date":760,"open":761,"high":762,"low":754,"close":763,"change":398,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-07-15",18.77,18.98,17.87,-3.67,72414200,{"date":767,"open":592,"high":487,"low":768,"close":769,"change":694,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-07-14",18.14,18.55,2.32,89343000,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":264,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-07-13",18.995,19.24,18.045,18.13,-3.46,97671600,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-10",19.105,19.74,18.62,18.78,0.16,0.86,91658700,{"date":790,"open":365,"high":791,"low":792,"close":784,"change":107,"percent_change":793,"volume":794,"transactions":9,"vwap":784},"2026-07-09",18.63,17.71,5.02,70443100,{"date":796,"open":334,"high":365,"low":728,"close":797,"change":253,"percent_change":338,"volume":798,"transactions":9,"vwap":797},"2026-07-08",17.73,90231100,{"date":800,"open":801,"high":802,"low":803,"close":365,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":365},"2026-07-07",18.6,18.75,17.7,-0.86,-4.62,77716400,{"date":808,"open":406,"high":809,"low":547,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-06",19.12,18.61,0.37,2.03,80885300,{"date":815,"open":640,"high":816,"low":817,"close":507,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":507},"2026-07-02",19.19,17.765,-0.2,-1.08,81161600,{"date":822,"open":768,"high":823,"low":304,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-01",18.83,18.44,0.51,2.84,81179900,{"date":829,"open":574,"high":507,"low":830,"close":831,"change":605,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-30",17.715,17.93,-1.43,74330600,{"date":835,"open":836,"high":837,"low":354,"close":836,"change":117,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-29",18.19,18.3,1.73,76797600,{"date":841,"open":366,"high":395,"low":842,"close":454,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":454},"2026-06-26",16.99,0.58,3.35,90629000,{"date":847,"open":848,"high":849,"low":702,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-25",17.4,17.575,17.3,-0.01,-0.06,88508100,{"date":855,"open":755,"high":576,"low":856,"close":857,"change":557,"percent_change":168,"volume":858,"transactions":9,"vwap":857},"2026-06-24",17.18,17.31,119994800,{"date":860,"open":861,"high":862,"low":701,"close":863,"change":307,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-23",16.735,17.68,17.29,1.11,89307200,{"date":867,"open":355,"high":868,"low":357,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-22",18.059999,17.1,-0.81,-4.52,75634800,{"date":874,"open":875,"high":426,"low":876,"close":546,"change":577,"percent_change":877,"volume":878,"transactions":9,"vwap":546},"2026-06-18",17.825,17.265,2.81,80961100,{"date":880,"open":881,"high":640,"low":882,"close":737,"change":417,"percent_change":883,"volume":884,"transactions":9,"vwap":737},"2026-06-17",17.81,17.36,-1.64,122836000,{"date":886,"open":887,"high":415,"low":888,"close":792,"change":843,"percent_change":889,"volume":890,"transactions":9,"vwap":792},"2026-06-16",17.2,17.112,3.39,106005600,{"date":892,"open":750,"high":893,"low":740,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-15",17.43,17.13,0.55,3.32,76628800,{"date":899,"open":702,"high":900,"low":901,"close":274,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":274},"2026-06-12",16.905,16.23,-0.09,-0.54,50311700,{"date":906,"open":907,"high":692,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-11",15.82,15.655,16.67,0.8,5.04,68062000,{"date":914,"open":915,"high":701,"low":916,"close":262,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":262},"2026-06-10",16.205,15.83,-0.6,-3.64,86446300,{"date":921,"open":922,"high":869,"low":923,"close":668,"change":173,"percent_change":455,"volume":924,"transactions":9,"vwap":668},"2026-06-09",16.4,15.651,79913900,{"date":926,"open":927,"high":325,"low":928,"close":282,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":282},"2026-06-08",16.18,15.955,0.47,2.93,79276100,{"date":933,"open":337,"high":842,"low":934,"close":935,"change":466,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-06-05",15.68,16.030001,-6.53,81749100,{"date":939,"open":325,"high":940,"low":941,"close":942,"change":929,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-06-04",17.23,16.585,17.15,2.82,61361000,{"date":946,"open":947,"high":948,"low":274,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-03",17.38,17.465,16.68,-1.06,-5.98,74026300,{"date":954,"open":955,"high":627,"low":313,"close":956,"change":488,"percent_change":871,"volume":957,"transactions":9,"vwap":956},"2026-06-02",18.030001,17.74,77220100,{"date":959,"open":960,"high":961,"low":962,"close":564,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":564},"2026-06-01",18.15,18.795,17.69,0.36,1.98,96709700,{"date":967,"open":182,"high":475,"low":862,"close":405,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":405},"2026-05-29",1.25,7.37,150700700,{"date":972,"open":973,"high":728,"low":907,"close":316,"change":910,"percent_change":974,"volume":975,"transactions":9,"vwap":316},"2026-05-28",16.02,4.95,69767900,{"date":977,"open":978,"high":692,"low":198,"close":241,"change":307,"percent_change":979,"volume":980,"transactions":9,"vwap":241},"2026-05-27",16.049999,1.19,66232300,{"date":982,"open":666,"high":983,"low":251,"close":984,"change":963,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-26",16.95,15.98,2.3,80583400,{"date":988,"open":989,"high":263,"low":990,"close":991,"change":173,"percent_change":146,"volume":992,"transactions":9,"vwap":991},"2026-05-22",15.7,15.36,15.62,58168200,{"date":994,"open":991,"high":995,"low":996,"close":18,"change":586,"percent_change":997,"volume":998,"transactions":9,"vwap":18},"2026-05-21",15.785,15.35,-0.25,48956400,{"date":1000,"open":1001,"high":222,"low":1002,"close":189,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":189},"2026-05-20",15.365,15.03,0.46,3.02,44624100,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-19",15.605,15.64,14.92,15.23,-0.48,-3.06,63763200,{"date":1016,"open":1017,"high":260,"low":1018,"close":242,"change":53,"percent_change":378,"volume":1019,"transactions":9,"vwap":242},"2026-05-18",15.48,15.34,66933500,{"date":1021,"open":989,"high":233,"low":1022,"close":16,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":16},"2026-05-15",15.38,-0.41,-2.56,50125000,{"date":1027,"open":1028,"high":1029,"low":1011,"close":973,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":973},"2026-05-14",15.31,16.065001,0.71,4.64,68804300,{"date":1034,"open":242,"high":242,"low":1035,"close":1028,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1028},"2026-05-13",15.215,-0.59,-3.71,59964500,{"date":1040,"open":1041,"high":703,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-12",16.07,15.55,15.9,-0.36,-2.21,62891600,{"date":1048,"open":1049,"high":260,"low":209,"close":1050,"change":825,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-11",15.8,16.26,3.24,70912400,{"date":1054,"open":935,"high":978,"low":1055,"close":1056,"change":997,"percent_change":742,"volume":1057,"transactions":9,"vwap":1056},"2026-05-08",15.52,15.75,55866400,{"date":1059,"open":1050,"high":704,"low":916,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-07",16,-0.3,-1.84,58428800,{"date":1065,"open":284,"high":1066,"low":1067,"close":1068,"change":615,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-05-06",16.505,15.99,16.3,1.75,55998000,{"date":1072,"open":241,"high":658,"low":1073,"close":973,"change":455,"percent_change":1074,"volume":1075,"transactions":9,"vwap":973},"2026-05-05",15.94,-1.11,53952900,{"date":1077,"open":668,"high":1078,"low":1079,"close":284,"change":347,"percent_change":1080,"volume":1081,"transactions":9,"vwap":284},"2026-05-04",16.78,16.13,-1.4,66311900,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":73,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-05-01",16.235,16.795,15.875,16.43,2.05,79288500,{"date":1091,"open":209,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":731,"volume":1096,"transactions":9,"vwap":1094},"2026-04-30",16.37,15.54,16.1,0.575,94742400,{"date":1098,"open":273,"high":1099,"low":676,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-29",16.59,15.525,-2.835,-15.44,200480800,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-28",18.395,18.87,18.27,18.36,-0.4,-2.13,67972700,{"date":1114,"open":1115,"high":516,"low":1116,"close":630,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":630},"2026-04-27",18.48,18.39,0.32,1.74,47554300,{"date":1121,"open":824,"high":1122,"low":1123,"close":824,"change":168,"percent_change":1124,"volume":1125,"transactions":9,"vwap":824},"2026-04-24",18.575,18.167,0.66,41206300,{"date":1127,"open":761,"high":1128,"low":831,"close":1129,"change":96,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-23",18.9,18.32,-3.88,51760700,{"date":1133,"open":1134,"high":1135,"low":518,"close":1136,"change":327,"percent_change":669,"volume":1137,"transactions":9,"vwap":1136},"2026-04-22",19.29,19.448,19.059999,45964800,{"date":1139,"open":1140,"high":1141,"low":1142,"close":823,"change":508,"percent_change":1143,"volume":1144,"transactions":9,"vwap":823},"2026-04-21",19.51,19.77,18.69,-3.44,65672700,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":963,"volume":1152,"transactions":9,"vwap":1150},"2026-04-20",19.26,19.645,19.09,19.5,0.07,52582100,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-17",19.6,20.13,19.39,19.43,0.4,2.1,73610400,{"date":1163,"open":1164,"high":1164,"low":575,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-16",19.62,19.030001,0.24,1.28,72544300,{"date":1170,"open":1171,"high":1172,"low":556,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-15",18.47,18.82,18.79,0.88,4.91,71398000,{"date":1178,"open":1179,"high":1180,"low":848,"close":546,"change":787,"percent_change":911,"volume":1181,"transactions":9,"vwap":546},"2026-04-14",17.53,18.075001,57502600,{"date":1183,"open":1060,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-13",17.059999,15.96,17.049999,0.83,5.12,50542200,{"date":1191,"open":1068,"high":1192,"low":1193,"close":1194,"change":21,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-10",16.49,16.094999,16.22,-0.31,31786000,{"date":1198,"open":1199,"high":668,"low":1200,"close":1201,"change":275,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-09",16.39,15.915,16.27,-1.33,43999800,{"date":1205,"open":862,"high":1206,"low":1050,"close":1192,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1192},"2026-04-08",17.85,0.38,2.36,64323300,{"date":1211,"open":1212,"high":1213,"low":252,"close":1214,"change":202,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-07",16.16,16.355,16.11,-0.98,41359100,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1201,"change":694,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1201},"2026-04-06",15.89,16.425,15.88,2.65,42632700,{"date":1225,"open":1226,"high":1219,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-02",15.19,14.93,15.85,0.22,1.41,53233600,{"date":1233,"open":1234,"high":260,"low":1235,"close":1236,"change":997,"percent_change":418,"volume":1237,"transactions":9,"vwap":1236},"2026-04-01",16.275,15.44,15.63,57772600,{"date":1239,"open":1240,"high":1241,"low":1028,"close":1221,"change":151,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1221},"2026-03-31",15.45,16.025,4.82,51654300,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-30",15.43,15.565,14.935,15.15,-0.08,-0.53,61936600,{"date":1254,"open":1255,"high":189,"low":1249,"close":1011,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1011},"2026-03-27",15.67,-0.64,-4.03,54978600,{"date":1260,"open":1234,"high":1192,"low":1261,"close":262,"change":389,"percent_change":1262,"volume":1263,"transactions":9,"vwap":262},"2026-03-26",15.805,-4.17,59196200,{"date":1265,"open":1266,"high":334,"low":647,"close":684,"change":567,"percent_change":488,"volume":1267,"transactions":9,"vwap":684},"2026-03-25",17.040001,45542800,{"date":1269,"open":1270,"high":357,"low":1192,"close":336,"change":633,"percent_change":1271,"volume":1272,"transactions":9,"vwap":336},"2026-03-24",16.995,-2.62,55320700,{"date":1274,"open":1275,"high":1276,"low":346,"close":942,"change":286,"percent_change":1277,"volume":1278,"transactions":9,"vwap":942},"2026-03-23",17.155,17.41,1.48,71455700,{"date":1280,"open":1281,"high":1282,"low":909,"close":1283,"change":455,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-20",16.915,17.408,16.9,-1.05,78470700,{"date":1287,"open":1288,"high":1289,"low":274,"close":728,"change":191,"percent_change":358,"volume":1290,"transactions":9,"vwap":728},"2026-03-19",16.75,17.295,72088500,{"date":1292,"open":893,"high":955,"low":306,"close":856,"change":146,"percent_change":1293,"volume":1294,"transactions":9,"vwap":856},"2026-03-18",-1.09,80507500,{"date":1296,"open":527,"high":1297,"low":666,"close":335,"change":605,"percent_change":1298,"volume":1299,"transactions":9,"vwap":335},"2026-03-17",18.255,-1.47,160394800,{"date":1301,"open":424,"high":496,"low":1302,"close":1303,"change":254,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-16",17.47,17.63,-0.73,66832200,{"date":1307,"open":1308,"high":960,"low":1179,"close":754,"change":318,"percent_change":477,"volume":1309,"transactions":9,"vwap":754},"2026-03-13",17.8,56401700,{"date":1311,"open":405,"high":769,"low":1312,"close":803,"change":447,"percent_change":1313,"volume":1314,"transactions":9,"vwap":803},"2026-03-12",17.62,-4.48,63114900,{"date":1316,"open":1116,"high":1317,"low":395,"close":1318,"change":1166,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-11",18.85,18.53,1.31,59435000,{"date":1322,"open":526,"high":1323,"low":1324,"close":566,"change":529,"percent_change":1325,"volume":1326,"transactions":9,"vwap":566},"2026-03-10",19.025,18.040001,-2.66,62077100,{"date":1328,"open":494,"high":1329,"low":1330,"close":1173,"change":338,"percent_change":358,"volume":1331,"transactions":9,"vwap":1173},"2026-03-09",18.945,17.77,75562800,{"date":1333,"open":1334,"high":1335,"low":604,"close":1128,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1128},"2026-03-06",18.485,19.245,-0.35,-1.82,76383800,{"date":1340,"open":575,"high":1341,"low":1342,"close":1343,"change":895,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-03-05",19.48,18.64,19.25,2.94,68834400,{"date":1347,"open":1136,"high":1348,"low":810,"close":640,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":640},"2026-03-04",19.28,0.09,0.48,62745900,{"date":1353,"open":424,"high":1354,"low":962,"close":810,"change":1229,"percent_change":1355,"volume":1356,"transactions":9,"vwap":810},"2026-03-03",19.040001,1.2,71879300,{"date":1358,"open":1359,"high":593,"low":285,"close":1116,"change":730,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1116},"2026-03-02",17.145,3.55,74612700,{"date":1363,"open":1364,"high":592,"low":857,"close":754,"change":163,"percent_change":1365,"volume":1366,"transactions":9,"vwap":754},"2026-02-27",18.16,-7.02,115602700,{"date":1368,"open":816,"high":1369,"low":484,"close":1370,"change":146,"percent_change":1215,"volume":1371,"transactions":9,"vwap":1370},"2026-02-26",19.56,19.1,69888000,{"date":1373,"open":1348,"high":1164,"low":1374,"close":1134,"change":730,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1134},"2026-02-25",18.93,3.38,67462500,{"date":1378,"open":424,"high":486,"low":407,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-02-24",18.66,0.44,2.41,62839300,{"date":1384,"open":504,"high":1385,"low":1386,"close":405,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":405},"2026-02-23",18.755,17.58,-0.8,-4.21,82932900,{"date":1391,"open":1392,"high":816,"low":1393,"close":495,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":495},"2026-02-20",19.084999,18.515,-0.28,-1.45,68549800,{"date":1398,"open":1399,"high":1341,"low":484,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-02-19",19.33,19.3,-0.24,-1.23,53391100,{"date":1405,"open":474,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":213,"volume":1410,"transactions":9,"vwap":1408},"2026-02-18",20.01,19.225,19.54,0.03,59588800,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1140,"change":191,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1140},"2026-02-17",19.41,19.84,19.11,-0.51,49681800,{"date":1419,"open":1348,"high":1420,"low":1421,"close":1422,"change":117,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-02-13",19.87,19.15,19.61,1.61,43139300,{"date":1426,"open":1427,"high":1427,"low":1354,"close":1400,"change":61,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1400},"2026-02-12",20.79,-6.08,63515100,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1434,"change":192,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-02-11",21.1,20.14,20.55,-2.97,52565000,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1387,"volume":1444,"transactions":9,"vwap":1442},"2026-02-10",21.09,22,21.049999,21.18,-0.17,55796600,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":577,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-02-09",21.29,21.59,20.8,21.35,2.35,64079400,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-06",20.29,21.16,20.040001,20.86,1.4,7.19,67020900,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-02-05",20.23,20.4,19.194,19.46,-1.29,-6.22,87454700,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":203,"percent_change":448,"volume":1477,"transactions":9,"vwap":1476},"2026-02-04",21.49,21.765,20.07,20.75,85930900,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":22,"percent_change":1395,"volume":1484,"transactions":9,"vwap":1483},"2026-02-03",23.049999,23.36,21.02,21.76,92380200,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1304,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-02-02",22.51,23,21.86,22.08,-3.2,64063800,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-01-30",25.43,25.47,22.31,22.81,-1.55,-6.36,131667900,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1401,"percent_change":1215,"volume":1508,"transactions":9,"vwap":1507},"2026-01-29",24.865,25.12,24.049999,24.36,67935300,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":804,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-01-28",25.5,25.79,24.57,24.6,-3.38,48776100,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-01-27",25.9,25.93,25.21,25.46,-0.34,-1.32,38768100,{"date":1527,"open":1519,"high":1528,"low":1529,"close":1530,"change":21,"percent_change":146,"volume":1531,"transactions":9,"vwap":1530},"2026-01-26",26.4,25.77,25.8,36320300,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1401,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-01-23",26,26.13,25.6,25.85,-0.92,34264200,{"date":1541,"open":1542,"high":1543,"low":1534,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-01-22",26.18,26.39,26.09,0.45,1.76,35356300,{"date":1549,"open":1511,"high":1550,"low":1551,"close":1552,"change":213,"percent_change":136,"volume":1553,"transactions":9,"vwap":1552},"2026-01-21",26.049999,24.95,25.64,50248300,{"date":1555,"open":1556,"high":1557,"low":1521,"close":1558,"change":1256,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-01-20",25.44,26.34,25.49,-2.45,37001100,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1535,"change":1195,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1535},"2026-01-16",26.54,26.78,26.01,-1.17,40832300,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":347,"percent_change":804,"volume":1574,"transactions":9,"vwap":1573},"2026-01-15",26.81,27.33,26.21,26.44,47958300,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":39,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-01-14",27,27.084999,25.92,26.67,-1.73,40864200,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":812,"volume":1590,"transactions":9,"vwap":1588},"2026-01-13",26.7,27.2,26.22,27.14,0.54,45562900,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1387,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-01-12",27.29,27.316,26.2,26.6,-2.92,49134000,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":22,"percent_change":409,"volume":1605,"transactions":9,"vwap":1604},"2026-01-09",27.805,28.375,27.23,27.4,43777000,{"date":1607,"open":1577,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-01-08",28.055,26.57,27.72,0.72,2.67,50496100,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1577,"change":557,"percent_change":1151,"volume":1619,"transactions":9,"vwap":1577},"2026-01-07",26.865,27.18,26.365,43444900,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-06",29.23,29.3,26.030001,26.98,-2.3,-7.86,120271300,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-05",27.81,29.86,27.6,29.28,1.82,6.63,73826300,{"date":1639,"open":1640,"high":1641,"low":1512,"close":1642,"change":1167,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2026-01-02",26.66,27.505,27.46,4.89,55065600,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1542,"change":1650,"percent_change":832,"volume":1651,"transactions":9,"vwap":1542},"2025-12-31",26.68,26.9,26.059999,-0.38,34070300,{"date":1653,"open":1654,"high":1588,"low":1563,"close":1655,"change":605,"percent_change":659,"volume":1656,"transactions":9,"vwap":1655},"2025-12-30",27.030001,26.56,28429400,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":997,"percent_change":1538,"volume":1663,"transactions":9,"vwap":1662},"2025-12-29",26.87,27.41,26.74,26.82,26021100,{"date":1665,"open":1666,"high":1667,"low":1654,"close":1668,"change":1023,"percent_change":677,"volume":1669,"transactions":9,"vwap":1668},"2025-12-26",27.54,27.55,27.07,24735600,{"date":1671,"open":1672,"high":1666,"low":1654,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-12-24",27.17,27.48,0.29,1.07,14424700,{"date":1678,"open":1668,"high":1679,"low":1680,"close":1681,"change":202,"percent_change":1036,"volume":1682,"transactions":9,"vwap":1681},"2025-12-23",27.34,26.825,27.19,26377300,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":377,"percent_change":1159,"volume":1689,"transactions":9,"vwap":1688},"2025-12-22",27.595,27.62,27.1,27.35,36160700,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":214,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-12-19",26.62,27.37,26.28,27.24,3.61,43950600,{"date":1699,"open":1542,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-12-18",26.715,25.95,26.29,1.02,4.04,45162700,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":276,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-12-17",26.64,26.835,25.17,25.27,-4.93,49987000,{"date":1715,"open":1716,"high":1661,"low":1717,"close":1718,"change":234,"percent_change":1344,"volume":1719,"transactions":9,"vwap":1718},"2025-12-16",25.74,25.72,26.58,44364700,{"date":1721,"open":1722,"high":1673,"low":1512,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-12-15",27.435,25.82,-1.46,-5.35,50190000,{"date":1728,"open":1729,"high":1730,"low":1595,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-12-12",27.145,27.5,27.28,0.21,0.78,55003200,{"date":1736,"open":1737,"high":1731,"low":1738,"close":1668,"change":253,"percent_change":223,"volume":1739,"transactions":9,"vwap":1668},"2025-12-11",26.84,26.555,42165600,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-12-10",26.65,27.68,26.48,27.09,0.26,0.97,61267500,{"date":1750,"open":1695,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-12-09",27.45,26.55,26.83,-0.78,-2.83,57832100,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1443,"percent_change":296,"volume":1763,"transactions":9,"vwap":1762},"2025-12-08",27.73,27.83,27.049999,27.61,65462200,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1337,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-12-05",27.365,27.93,26.93,27.78,-6.15,138363300,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1635,"volume":1779,"transactions":9,"vwap":1777},"2025-12-04",29.035,29.7,28.48,29.6,0.53,63446300,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":224,"percent_change":677,"volume":1786,"transactions":9,"vwap":1785},"2025-12-03",29.425,29.93,29.02,29.07,52091100,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1350,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-12-02",29.39,30.42,29.315,29.51,1.65,59744800,{"date":1796,"open":1797,"high":1775,"low":1798,"close":1799,"change":389,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-12-01",28.83,28.67,29.030001,-2.32,47130600,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-11-28",28.79,29.75,28.455,29.72,1.23,4.32,26903900,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":786,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-11-26",28.71,29.25,28.31,28.49,0.56,56355000,{"date":1820,"open":1625,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":889,"volume":1825,"transactions":9,"vwap":1823},"2025-11-25",28.45,26.63,28.33,0.93,56810400,{"date":1827,"open":1828,"high":1762,"low":1829,"close":1604,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1604},"2025-11-24",25.83,25.655,2.21,8.77,63707200,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":615,"percent_change":89,"volume":1839,"transactions":9,"vwap":1838},"2025-11-21",24.63,25.445,23.52,25.19,90228900,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-11-20",27.88,28.575,24.745,24.91,-1.81,-6.77,98241000,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1350,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-11-19",26.475,26.85,25.56,26.72,1.83,63026400,{"date":1858,"open":1859,"high":1577,"low":1860,"close":1861,"change":1387,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-11-18",26.51,25.71,26.24,-2.96,66837600,{"date":1865,"open":1866,"high":1867,"low":1752,"close":1868,"change":1754,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-11-17",27.71,27.95,27.040001,-2.8,75957500,{"date":1872,"open":1577,"high":1785,"low":1873,"close":1874,"change":721,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-11-14",26.53,27.82,-2.01,87118500,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-11-13",31.73,31.75,28.15,28.39,-3.82,-11.86,117242200,{"date":1887,"open":1888,"high":26,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-11-12",31.18,30.96,32.21,1.26,4.07,102911700,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-11-11",30.245,30.99,29.856,30.95,0.41,1.34,64599400,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-11-10",29.059999,30.97,28.84,30.54,2.33,8.26,93548100,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-11-07",26.525,28.24,25.66,28.21,1.05,3.87,78769400,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-11-06",30.125,30.859,27.13,27.16,-2.91,-9.68,88016900,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-11-05",29.52,30.37,29.01,30.07,0.7,2.38,57853300,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-11-04",29.295,30.79,28.69,29.37,-1.26,-4.11,71481000,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":214,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-11-03",29.66,31.22,29.33,30.63,3.2,90431700,{"date":1957,"open":1958,"high":1632,"low":1816,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-10-31",29.69,29.68,0.65,2.24,66924000,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1799,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1799},"2025-10-30",30.435,30.915,28.98,-1.87,-6.05,70598700,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":568,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-10-29",31.495,32.565,30.14,30.9,-2.4,95429700,{"date":1980,"open":1897,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-10-28",31.98,28.8,31.66,1.66,5.53,183013600,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1989,"change":519,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1989},"2025-10-27",30,30.2,29.27,3.41,82986500,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1934,"change":1824,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1934},"2025-10-24",28.845,29.87,28.7,3.31,53154700,{"date":2002,"open":1571,"high":2003,"low":2004,"close":2005,"change":107,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-10-23",28.595,27.199,28.08,3.27,51151800,{"date":2009,"open":1816,"high":1982,"low":2010,"close":1681,"change":742,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1681},"2025-10-22",26.38,-5.43,72894600,{"date":2014,"open":2015,"high":1785,"low":1881,"close":2016,"change":1151,"percent_change":1166,"volume":2017,"transactions":9,"vwap":2016},"2025-10-21",28.56,28.75,56408100,{"date":2019,"open":1586,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-10-20",28.93,27.059999,28.68,2.14,8.06,71880800,{"date":2027,"open":2028,"high":2029,"low":1565,"close":1563,"change":852,"percent_change":347,"volume":2030,"transactions":9,"vwap":1563},"2025-10-17",26.1,26.92,48123300,{"date":2032,"open":2033,"high":2034,"low":2035,"close":1596,"change":832,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1596},"2025-10-16",28.07,28.44,26.25,-5.1,73472500,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":786,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-10-15",28.2,29.09,27.56,28.030001,0.57,67849600,{"date":2047,"open":1859,"high":2048,"low":2049,"close":2050,"change":151,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-10-14",28.35,25.75,27.87,2.69,75502500,{"date":2054,"open":1668,"high":2055,"low":2056,"close":1588,"change":214,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1588},"2025-10-13",27.43,26.47,3.63,62676100,{"date":2060,"open":2061,"high":2062,"low":1535,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-10-10",28.55,29.8,26.19,-2.26,-7.94,106425800,{"date":2068,"open":2069,"high":1943,"low":2070,"close":1821,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1821},"2025-10-09",28.040001,27.75,0.43,1.53,66863900,{"date":2075,"open":1816,"high":1813,"low":2076,"close":2077,"change":388,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-10-08",27.645,28.02,-0.43,84643200,{"date":2081,"open":1687,"high":1907,"low":1647,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-10-07",28.14,1.78,6.75,121607800,{"date":2087,"open":1529,"high":1588,"low":2088,"close":2089,"change":89,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-10-06",25.31,26.36,4.44,97325600,{"date":2093,"open":2028,"high":1542,"low":2094,"close":2095,"change":1304,"percent_change":95,"volume":2096,"transactions":9,"vwap":2095},"2025-10-03",24.84,25.24,78751700,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":1732,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-10-02",26.33,26.35,25.45,25.97,0.82,65256700,{"date":2106,"open":2107,"high":1571,"low":1552,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-10-01",26.73,25.76,-0.66,-2.5,81148100,{"date":2113,"open":2114,"high":1762,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-09-30",27.47,25.7,26.42,-1.13,-4.1,94402900,{"date":2121,"open":2122,"high":2123,"low":2124,"close":1667,"change":2078,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1667},"2025-09-29",28.36,28.63,27.11,-1.54,60395300,{"date":2128,"open":2129,"high":1776,"low":2042,"close":2130,"change":567,"percent_change":529,"volume":2131,"transactions":9,"vwap":2130},"2025-09-26",28.37,27.98,36585300,{"date":2133,"open":2134,"high":1798,"low":2021,"close":2135,"change":22,"percent_change":2117,"volume":2136,"transactions":9,"vwap":2135},"2025-09-25",27.76,28.12,49863500,{"date":2138,"open":2139,"high":2140,"low":2048,"close":2034,"change":264,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2034},"2025-09-24",29.5,29.67,-2.23,46087500,{"date":2144,"open":2145,"high":1975,"low":2146,"close":2041,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2041},"2025-09-23",29.805,28.85,-0.72,-2.42,47417500,{"date":2151,"open":1623,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":1703,"volume":2156,"transactions":9,"vwap":2154},"2025-09-22",30.3,28.97,29.81,0.3,64448300,{"date":2158,"open":2159,"high":2160,"low":1915,"close":1792,"change":1459,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1792},"2025-09-19",28.265,29.63,4.98,74760900,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":1747,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-09-18",27.59,28.577,27.08,28.11,3.57,71508300,{"date":2172,"open":2173,"high":1642,"low":1535,"close":1588,"change":1394,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1588},"2025-09-17",27.25,-1.02,73319900,{"date":2177,"open":2178,"high":1842,"low":1822,"close":2179,"change":997,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-09-16",27.79,27.42,-0.9,67268500,{"date":2183,"open":2173,"high":2184,"low":2185,"close":2186,"change":89,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-09-15",27.77,26.935,27.67,4.22,66929400,{"date":2190,"open":1534,"high":2191,"low":1529,"close":1752,"change":136,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1752},"2025-09-12",26.69,2.27,61305200,{"date":2195,"open":2108,"high":1596,"low":2196,"close":2197,"change":1380,"percent_change":649,"volume":2198,"transactions":9,"vwap":2197},"2025-09-11",25.62,25.96,54719200,{"date":2200,"open":1702,"high":2201,"low":2202,"close":2203,"change":633,"percent_change":1581,"volume":2204,"transactions":9,"vwap":2203},"2025-09-10",26.855,25.3,25.52,63942200,{"date":2206,"open":2207,"high":2063,"low":2208,"close":2102,"change":317,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2102},"2025-09-09",26.02,25.55,0.04,49113000,{"date":2212,"open":2213,"high":2028,"low":2214,"close":2197,"change":963,"percent_change":1230,"volume":2215,"transactions":9,"vwap":2197},"2025-09-08",25.81,25.049999,55972700,{"date":2217,"open":1529,"high":2102,"low":2218,"close":1536,"change":1229,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1536},"2025-09-05",24.18,0.87,71312300,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":107,"percent_change":2057,"volume":2227,"transactions":9,"vwap":2226},"2025-09-04",24.33,25.54,24.241,25.38,51599700,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":158,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-09-03",25.059999,25.11,24.39,24.49,-1.69,48252800,{"date":2237,"open":2238,"high":2239,"low":2240,"close":1845,"change":192,"percent_change":2241,"volume":2242,"transactions":9,"vwap":1845},"2025-09-02",24.5,25.28,23.7,-2.47,76177300,{"date":2244,"open":2245,"high":2116,"low":1521,"close":2224,"change":529,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2224},"2025-08-29",26.16,-1.92,54432500,{"date":2249,"open":2250,"high":2099,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-08-28",25.02,25,26.040001,1.08,4.33,68314800,{"date":2257,"open":2258,"high":2213,"low":2259,"close":2260,"change":2109,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-08-27",25.615,24.88,24.96,-2.58,54456400,{"date":2264,"open":2265,"high":2266,"low":1511,"close":2196,"change":1251,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2196},"2025-08-26",26.205,26.605,-2.03,125930100,{"date":2270,"open":2271,"high":2010,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-08-25",25.18,24.81,26.15,1.13,4.52,90233000,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2250,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2250},"2025-08-22",23.16,25.25,22.9,1.69,7.24,101606500,{"date":2286,"open":2287,"high":2288,"low":1497,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-08-21",22.44,23.369,23.33,0.81,3.6,53440700,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":347,"percent_change":203,"volume":2299,"transactions":9,"vwap":2298},"2025-08-20",22.42,22.72,21.21,22.52,87818300,{"date":2301,"open":2302,"high":1845,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-08-19",24.61,22.69,22.75,-1.48,-6.11,82575000,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2311,"change":1003,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-08-18",23.69,24.23,23.41,1.94,45472900,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":1350,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-08-15",23.29,23.86,22.61,23.77,2.06,44765000,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2317,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2317},"2025-08-14",23.42,23.95,22.74,-0.52,-2.18,52370500,{"date":2332,"open":2218,"high":2238,"low":2333,"close":2334,"change":786,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-08-13",23.09,23.81,0.68,68665800,{"date":2338,"open":2339,"high":2340,"low":2298,"close":2341,"change":1808,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-08-12",22.62,23.73,23.65,5.49,56583300,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2295,"change":1117,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2295},"2025-08-11",22.1,23.14,21.715,1.45,58462600,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2346,"change":557,"percent_change":1349,"volume":2356,"transactions":9,"vwap":2346},"2025-08-08",22.3,22.585,21.95,49146100,{"date":2358,"open":2359,"high":2360,"low":2361,"close":1490,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":1490},"2025-08-07",21.79,22.43,21.68,0.62,2.89,53034200,{"date":2366,"open":2367,"high":2368,"low":1482,"close":2369,"change":1250,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-08-06",21.47,21.56,21.46,-0.37,36720500,{"date":2373,"open":1440,"high":2374,"low":2375,"close":2376,"change":741,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-08-05",22.12,21.32,21.54,-1.24,48936500,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":843,"percent_change":578,"volume":2385,"transactions":9,"vwap":2384},"2025-08-04",21.51,21.84,20.7,21.81,59741200,{"date":2387,"open":2388,"high":1483,"low":2389,"close":2390,"change":348,"percent_change":951,"volume":2391,"transactions":9,"vwap":2390},"2025-08-01",21.7,20.6,21.23,89388500,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":1030,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-07-31",22.675,23.805,22.485,22.58,3.25,120095300,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":1251,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-07-30",20.83,21.98,20.432,21.87,-2.37,183424700,{"date":2409,"open":2410,"high":2231,"low":2411,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-07-29",23.11,22.255,22.4,1.38,6.57,236127400,{"date":2417,"open":2418,"high":2418,"low":2419,"close":1482,"change":455,"percent_change":2420,"volume":2421,"transactions":9,"vwap":1482},"2025-07-28",21.22,20.77,-0.85,59105900,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":1195,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-07-25",21.52,21.58,21.165,21.2,-1.44,40134900,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2381,"change":21,"percent_change":347,"volume":2435,"transactions":9,"vwap":2381},"2025-07-24",21.75,22.01,21.37,46110300,{"date":2437,"open":2297,"high":2438,"low":1458,"close":2368,"change":843,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2368},"2025-07-23",21.65,2.76,49653700,{"date":2442,"open":1427,"high":1432,"low":2443,"close":2444,"change":455,"percent_change":2420,"volume":2445,"transactions":9,"vwap":2444},"2025-07-22",19.82,20.98,63655900,{"date":2447,"open":2355,"high":2448,"low":1439,"close":1456,"change":264,"percent_change":2449,"volume":2450,"transactions":9,"vwap":1456},"2025-07-21",22.040001,-2.98,48699000,{"date":2452,"open":2453,"high":2327,"low":1450,"close":2384,"change":1394,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2384},"2025-07-18",22.305,-1.27,59729100,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":1936,"percent_change":2006,"volume":2462,"transactions":9,"vwap":2461},"2025-07-17",21.5,22.2,21.42,22.09,49837600,{"date":2464,"open":2465,"high":1448,"low":2419,"close":2466,"change":2071,"percent_change":1088,"volume":2467,"transactions":9,"vwap":2466},"2025-07-16",20.97,21.39,59992000,{"date":2469,"open":2470,"high":2471,"low":1458,"close":2472,"change":2370,"percent_change":1581,"volume":2473,"transactions":9,"vwap":2472},"2025-07-15",21.245,21.6,20.96,61495400,{"date":2475,"open":2434,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-07-14",21.44,20.42,21.33,0.13,0.61,67028200,{"date":2483,"open":2419,"high":1489,"low":1476,"close":2427,"change":327,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2427},"2025-07-11",1.1,92365600,{"date":2487,"open":2488,"high":2375,"low":2489,"close":2465,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2465},"2025-07-10",20.39,20.24,0.75,3.71,86494100,{"date":2494,"open":2495,"high":2496,"low":1164,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-07-09",20.17,20.25,20.22,0.27,1.35,64252100,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":1030,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},"2025-07-08",19.8,20.89,19.66,19.95,3.69,111492400,{"date":2510,"open":2511,"high":1134,"low":585,"close":775,"change":428,"percent_change":1696,"volume":2512,"transactions":9,"vwap":775},"2025-07-07",18.5,80137800,{"date":2514,"open":547,"high":1342,"low":415,"close":2515,"change":1545,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-07-03",18.57,2.48,44667700,{"date":2519,"open":2520,"high":566,"low":314,"close":604,"change":1350,"percent_change":2521,"volume":2522,"transactions":9,"vwap":604},"2025-07-02",17.525,2.72,67100700,{"date":2524,"open":424,"high":2525,"low":2526,"close":548,"change":721,"percent_change":2527,"volume":2528,"transactions":9,"vwap":548},"2025-07-01",18.476,17.35,-3.13,93556500,{"date":2530,"open":797,"high":526,"low":355,"close":592,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":592},"2025-06-30",1.03,6,149080200,{"date":2535,"open":272,"high":314,"low":346,"close":856,"change":1900,"percent_change":2536,"volume":2537,"transactions":9,"vwap":856},"2025-06-27",2.44,92297000,{"date":2539,"open":221,"high":2540,"low":2541,"close":2542,"change":141,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},"2025-06-26",16.81,16.059999,16.77,4.29,73896800,{"date":2546,"open":973,"high":2547,"low":252,"close":2548,"change":327,"percent_change":2349,"volume":2549,"transactions":9,"vwap":2548},"2025-06-25",16.285,16.08,68438900,{"date":2551,"open":2552,"high":2553,"low":2554,"close":1228,"change":577,"percent_change":2555,"volume":2556,"transactions":9,"vwap":1228},"2025-06-24",15.735,15.95,15.51,3.19,64207300,{"date":2558,"open":2559,"high":1240,"low":2560,"close":990,"change":786,"percent_change":1918,"volume":2561,"transactions":9,"vwap":990},"2025-06-23",15.02,14.64,60990900,{"date":2563,"open":1247,"high":1009,"low":2564,"close":2565,"change":202,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-06-20",15,15.2,-1.04,87552800,{"date":2569,"open":2570,"high":2571,"low":2572,"close":990,"change":1824,"percent_change":2573,"volume":2574,"transactions":9,"vwap":990},"2025-06-18",14.38,15.42,14.36,6.44,84597000,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":39,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},"2025-06-17",14.82,14.94,14.23,14.43,-3.15,72249500,{"date":2584,"open":2585,"high":1227,"low":2586,"close":2587,"change":2290,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2587},"2025-06-16",14.3,14.28,14.9,5.75,65414100,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":870,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2595},"2025-06-13",14.39,14.71,13.97,14.09,-5.44,76753100,{"date":2599,"open":2600,"high":2565,"low":2601,"close":2587,"change":202,"percent_change":950,"volume":2602,"transactions":9,"vwap":2587},"2025-06-12",14.87,14.66,78524700,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":428,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2608},"2025-06-11",14.52,15.17,14.49,15.06,4.66,79569800,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2592,"change":1674,"percent_change":2321,"volume":2616,"transactions":9,"vwap":2592},"2025-06-10",14.17,14.48,13.96,57460300,{"date":2618,"open":2619,"high":2580,"low":2594,"close":2620,"change":567,"percent_change":1215,"volume":2621,"transactions":9,"vwap":2620},"2025-06-09",14.385,14.1,62639300,{"date":2623,"open":2624,"high":2607,"low":2625,"close":2626,"change":2044,"percent_change":498,"volume":2627,"transactions":9,"vwap":2626},"2025-06-06",14,13.93,14.24,63286700,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":1732,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2633},"2025-06-05",13.48,14.32,13.46,13.67,1.56,70633900,{"date":2637,"open":2633,"high":2638,"low":2639,"close":2632,"change":818,"percent_change":1724,"volume":2640,"transactions":9,"vwap":2632},"2025-06-04",13.689,13.23,54412400,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":851,"percent_change":223,"volume":2647,"transactions":9,"vwap":2646},"2025-06-03",13.71,13.825,13.49,13.66,54104400,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2633,"change":811,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2633},"2025-06-02",13.28,13.69,13.09,2.78,53500300,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2479,"percent_change":519,"volume":2661,"transactions":9,"vwap":2660},"2025-05-30",13.07,13.32,12.86,13.3,60735700,{"date":2663,"open":2664,"high":2665,"low":2657,"close":2666,"change":623,"percent_change":2117,"volume":2667,"transactions":9,"vwap":2666},"2025-05-29",13.5,13.6,13.17,50331500,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2658,"change":223,"percent_change":2328,"volume":2673,"transactions":9,"vwap":2658},"2025-05-28",13.39,13.43,13.13,56645000,{"date":2675,"open":2676,"high":2630,"low":2677,"close":2670,"change":2155,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2670},"2025-05-27",13.41,13.091,2.29,46060200,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2652,"change":191,"percent_change":568,"volume":2685,"transactions":9,"vwap":2652},"2025-05-23",12.8,13.21,12.745,44155300,{"date":2687,"open":2682,"high":2650,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-05-22",12.78,13.19,0.39,3.05,56734700,{"date":2694,"open":2695,"high":2658,"low":2696,"close":2682,"change":39,"percent_change":509,"volume":2697,"transactions":9,"vwap":2682},"2025-05-21",13.08,12.74,71853700,{"date":2699,"open":2646,"high":2646,"low":2700,"close":2701,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2701},"2025-05-20",13.225,13.27,-0.46,-3.35,54429600,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":146,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2710},"2025-05-19",13.395,13.86,13.36,13.73,-1.36,57180000,{"date":2714,"open":2715,"high":2594,"low":2716,"close":2717,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2717},"2025-05-16",13.7,13.56,13.92,0.35,2.58,58250800,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2702,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2726},"2025-05-15",13.91,13.95,13.33,13.57,-3.28,66129800,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":605,"percent_change":1337,"volume":2735,"transactions":9,"vwap":2734},"2025-05-14",14.44,14.78,13.94,14.03,77903700,{"date":2737,"open":2626,"high":2738,"low":2739,"close":2740,"change":286,"percent_change":2083,"volume":2741,"transactions":9,"vwap":2740},"2025-05-13",14.46,14.05,14.29,70382900,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2744,"change":787,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2744},"2025-05-12",14.04,14.2,13.68,6.53,74278200,{"date":2750,"open":2660,"high":2751,"low":2752,"close":2753,"change":1250,"percent_change":917,"volume":2754,"transactions":9,"vwap":2753},"2025-05-09",13.465,12.87,13.18,53262000,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":286,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2760},"2025-05-08",13.319,13.47,13.1,13.26,1.92,52579800,{"date":2764,"open":2765,"high":2650,"low":2766,"close":2767,"change":615,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2767},"2025-05-07",12.7,12.56,13.01,2.2,51029800,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":254,"percent_change":203,"volume":2776,"transactions":9,"vwap":2775},"2025-05-06",12.57,12.83,12.435,12.73,40465200,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2659,"change":786,"percent_change":1891,"volume":2782,"transactions":9,"vwap":2659},"2025-05-05",12.48,13.05,12.43,51937900,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2765,"change":307,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2765},"2025-05-02",12.685,12.93,12.58,1.52,50789300,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":2796,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2795},"2025-05-01",12.84,12.92,12.46,12.51,0,70285300,{"date":2799,"open":2800,"high":2801,"low":179,"close":2795,"change":568,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2795},"2025-04-30",12.785,12.82,-5.73,86413300,{"date":2805,"open":2806,"high":2807,"low":2639,"close":2701,"change":1151,"percent_change":1778,"volume":2808,"transactions":9,"vwap":2701},"2025-04-29",14.13,14.505,171099300,{"date":183,"open":2810,"high":2811,"low":2812,"close":2813,"change":586,"percent_change":1061,"volume":2814,"transactions":9,"vwap":2813},13.24,13.38,12.77,13.2,95228400]