[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SRAD":3,"homepage-market-summary":30,"stock-historical-SRAD":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"SRAD","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Sportradar Group AG Class A Ordinary Shares","Nasdaq",null,"Common Stock","Sportradar Group AG is a technology platform enabling next-generation engagement in sports, and a provider of B2B solutions to the sports betting industry. It generates revenue through two primary sources: subscription-based revenue and revenue sharing. Geographically, it operates in North America, Africa, AsiaPac & Middle East, Europe, and LATAM & Caribbean.","5,090",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},12.44,12.01,12.46,11.94,12.06,0.38,3.15,1564183.543198,14533,12.1974,27.85,11.39,2663576.0379633666,6.4,1273,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":13,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":13,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":13,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":13,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":13,"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":13},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":13},"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":179,"period_low":26,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":15,"start_date":183,"end_date":5},32.22,2454549,895910485.528805,-44.71,"2025-04-28",[185,186,196,205,214,225,235,245,254,264,275,286,296,307,317,328,339,348,357,367,378,388,398,407,417,425,435,443,453,463,470,478,486,496,504,513,522,529,538,548,557,565,574,582,590,598,607,615,625,636,647,657,668,677,687,695,705,715,725,732,739,747,756,764,770,777,785,793,800,807,813,822,830,836,844,851,856,863,869,875,883,889,897,906,914,921,928,934,942,948,956,963,970,976,981,987,992,998,1003,1009,1015,1020,1025,1031,1038,1044,1050,1058,1062,1069,1075,1082,1087,1094,1102,1109,1114,1119,1126,1135,1144,1152,1161,1169,1177,1185,1192,1197,1205,1213,1220,1228,1234,1242,1250,1259,1266,1274,1282,1289,1295,1302,1309,1314,1322,1328,1337,1345,1353,1359,1368,1376,1382,1390,1398,1407,1414,1420,1426,1434,1442,1448,1454,1461,1466,1474,1482,1488,1493,1499,1505,1512,1517,1524,1532,1538,1544,1550,1556,1562,1566,1573,1579,1586,1593,1601,1607,1615,1622,1630,1638,1646,1654,1663,1670,1678,1686,1691,1697,1704,1712,1718,1725,1729,1737,1744,1747,1754,1762,1769,1776,1783,1790,1796,1803,1810,1816,1823,1829,1833,1840,1848,1853,1857,1863,1870,1877,1881,1888,1896,1901,1906,1913,1921,1929,1936,1944,1953,1960,1967,1975,1983,1990,1996,2003,2010,2017,2024,2032,2041,2049,2056,2063,2069,2074,2079,2086,2092,2100,2108,2116,2123,2131,2139,2147,2154,2160,2168,2175,2182,2189,2197,2204,2210,2216,2222,2227,2233,2240,2244,2250,2258,2265,2271,2279,2287,2293,2299,2307,2313,2319,2325,2332,2340,2347,2353,2362,2368,2374,2381,2387,2396,2404,2410,2417,2422,2426,2434,2442,2449,2456,2462,2467,2475,2481,2487,2494,2502,2507,2513,2520,2526,2532,2538,2544,2550,2558,2564,2569,2576,2583,2590,2598,2605,2610,2617,2624,2630,2634,2640,2646,2653,2659,2664,2670,2676,2683,2688,2694,2699,2704,2711,2715,2721,2725,2731,2737,2744,2749,2754,2757,2762,2767,2772,2777],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":187,"open":188,"high":189,"low":190,"close":19,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",12.18,12.24,11.72,-0.12,-0.99,1629830.800753,16221,11.9608,{"date":197,"open":198,"high":199,"low":200,"close":188,"change":52,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",12.16,12.33,12.08,0.83,1409656.171087,15406,12.2046,{"date":206,"open":18,"high":207,"low":208,"close":200,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",12.29,11.895,0.32,2.72,1538125.154924,20218,12.1078,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",12,12.11,11.495,11.76,-0.1,-0.84,1716227.246755,18206,11.7585,{"date":226,"open":227,"high":228,"low":26,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",11.65,11.93,11.86,0.3,2.6,2309770.488631,21170,11.7305,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",11.6,11.9,11.46,11.56,0,1670875.548331,15433,11.6549,{"date":246,"open":247,"high":247,"low":248,"close":240,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-29",12.58,11.51,-0.92,-7.37,2948042.14332,25448,11.7863,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-28",13.21,12.45,12.48,-0.76,-5.74,1921702.862031,18235,12.6528,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-25",13.01,13.31,12.86,13.24,0.15,1.15,1304128.683116,16866,13.1833,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-24",13.13,13.32,12.82,13.09,-0.08,-0.61,2288419.756403,25171,13.0445,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-23",13.74,13,13.17,-0.43,-3.16,3366755.119692,29431,13.2621,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-22",12.75,13.945,12.55,13.6,1.06,8.45,6529951.722289,51305,13.498,{"date":308,"open":309,"high":310,"low":19,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-21",12.21,12.72,12.54,0.42,3.47,1328775.407205,14620,12.5176,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-18",12.31,12.465,12.1,12.12,-0.24,-1.94,2623593.51595,25684,12.2251,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-17",13.25,13.34,12.3,12.36,-0.87,-6.58,1763889.951416,19322,12.7072,{"date":340,"open":341,"high":342,"low":277,"close":343,"change":281,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-16",13.3,13.455,13.23,-0.6,1862357.034077,17805,13.251,{"date":349,"open":350,"high":351,"low":352,"close":267,"change":353,"percent_change":201,"volume":354,"transactions":355,"vwap":356},"2026-09-15",13.12,13.41,13.06,0.11,2244022.153556,21355,13.2878,{"date":358,"open":289,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-14",13.255,12.8,13.2,0.29,2.25,1471514.287154,17956,13.1234,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",12.71,13.02,12.7,12.91,0.21,1.65,1497564.846557,15687,12.9082,{"date":379,"open":380,"high":381,"low":382,"close":371,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-10",12.84,13.4556,12.47,-0.13,-1.01,4205026.061667,33152,12.7738,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":52,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-09",12.69,13.135,12.38,12.83,0.79,2895575.822699,23949,12.8598,{"date":399,"open":400,"high":400,"low":300,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-08",12.89,12.73,-0.17,-1.32,1028370.098977,12801,12.7215,{"date":408,"open":370,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-04",13.095,12.885,12.9,-0.21,-1.6,1442796.87149,13250,12.9548,{"date":418,"open":289,"high":361,"low":268,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-03",13.11,0.19,1.47,2288711.043272,15720,13.0831,{"date":426,"open":427,"high":352,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-02",12.41,12.335,12.92,0.61,4.96,2141932.544731,21793,12.8312,{"date":436,"open":333,"high":437,"low":438,"close":319,"change":191,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-01",12.57,12.14,-0.97,1762818.850166,17274,12.3094,{"date":444,"open":445,"high":370,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-31",12.925,12.411,12.43,-0.51,-3.94,914955.493373,9369,12.5312,{"date":454,"open":455,"high":256,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-28",12.96,12.78,12.94,0.16,1.25,1968140.986024,21258,12.9561,{"date":464,"open":350,"high":361,"low":465,"close":456,"change":402,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-27",12.6,-1.31,1188917.346242,12905,12.8022,{"date":471,"open":472,"high":370,"low":369,"close":473,"change":474,"percent_change":117,"volume":475,"transactions":476,"vwap":477},"2026-08-26",12.88,12.95,0.04,1528011.6957,15015,12.903,{"date":479,"open":480,"high":481,"low":482,"close":372,"change":146,"percent_change":483,"volume":484,"transactions":485,"vwap":462},"2026-08-25",13.08,13.22,12.85,-1.45,1411156.634627,14600,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":52,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",12.98,13.395,12.825,13.1,0.77,2228768.315495,15805,13.1135,{"date":497,"open":465,"high":498,"low":465,"close":289,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-21",13.05,0.39,3.09,2961152.689889,21239,12.8935,{"date":505,"open":343,"high":267,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-20",12.59,12.61,-0.44,-3.37,1810011.204033,17245,12.758,{"date":514,"open":515,"high":516,"low":517,"close":498,"change":420,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-19",12.835,13.085,12.745,1.48,1366724.517099,16909,12.9815,{"date":523,"open":361,"high":361,"low":268,"close":268,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",-0.27,-2.06,1236429.258519,13736,12.9431,{"date":530,"open":531,"high":532,"low":498,"close":277,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-17",13.75,14.06,-0.69,-4.99,2330455.595635,22050,13.3462,{"date":539,"open":288,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-14",13.84,13.3912,13.82,0.24,1.77,2236351.249867,19009,13.7175,{"date":549,"open":550,"high":301,"low":551,"close":552,"change":136,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",13.18,13.045,13.58,4.54,1918850.901814,22026,13.4793,{"date":558,"open":256,"high":278,"low":488,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",12.99,-0.28,-2.11,1733111.090985,19813,13.1044,{"date":566,"open":341,"high":567,"low":488,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",13.375,13.27,-0.07,-0.52,2601358.070352,21595,13.248,{"date":575,"open":372,"high":576,"low":577,"close":331,"change":209,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",13.4401,12.81,2.46,2159724.666582,27383,13.2773,{"date":583,"open":584,"high":585,"low":401,"close":370,"change":209,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",12.79,13.105,2.52,2591075.61021,23195,12.9883,{"date":591,"open":592,"high":393,"low":592,"close":371,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-06",12.53,0.05,0.4,2172452.181663,24720,12.7014,{"date":599,"open":600,"high":298,"low":601,"close":600,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",12.65,11.98,-0.26,-2.01,6481308.867897,58199,12.313,{"date":608,"open":438,"high":289,"low":609,"close":372,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",12.0802,0.57,4.62,7024947.801684,61281,12.6837,{"date":616,"open":219,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-03",12.6195,11.55,12.34,-2.2,-15.13,10548210.033428,84829,12.1227,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-31",14.77,14.8,14.29,14.54,-0.16,-1.09,3826676.355283,33930,14.5436,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-30",14.79,15.05,14.15,14.7,-0.25,-1.67,2969797.006573,27937,14.4455,{"date":648,"open":627,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",15.02,14.64,14.95,0.13,0.88,1282214.258707,17629,14.8912,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-28",14.88,15.14,14.66,14.82,0.14,0.95,1026064.782613,16317,14.9187,{"date":669,"open":670,"high":671,"low":630,"close":672,"change":499,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-27",14.55,14.84,14.68,2.73,967723.87246,13981,14.704,{"date":678,"open":679,"high":680,"low":681,"close":629,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-24",14.555,14.59,14.26,0.01,0.07,1395675.399445,16128,14.3738,{"date":688,"open":689,"high":690,"low":691,"close":689,"change":241,"percent_change":241,"volume":692,"transactions":693,"vwap":694},"2026-07-23",14.28,14.56,14.14,1609296.847076,17971,14.3012,{"date":696,"open":697,"high":698,"low":699,"close":689,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-22",14.48,14.65,14.21,-0.41,-2.79,2148546.121491,23386,14.3426,{"date":706,"open":707,"high":639,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-21",14.72,14.5,14.69,-0.22,-1.48,1810479.131629,22786,14.718,{"date":716,"open":690,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-20",15.08,14.38,14.91,0.53,3.69,2560579.812963,26220,14.8254,{"date":726,"open":727,"high":728,"low":691,"close":718,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":718},"2026-07-17",14.6,14.74,-0.46,-3.1,2894100,{"date":733,"open":734,"high":735,"low":736,"close":671,"change":602,"percent_change":737,"volume":738,"transactions":9,"vwap":671},"2026-07-16",15.25,15.42,14.78,-1.72,2467500,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":683,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-07-15",15.12,15.55,14.98,15.1,0.47,1954800,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-14",15.52,15.72,14.93,15.03,-0.56,-3.59,2003900,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":663,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-07-13",15.58,15.85,15.43,15.59,0.91,2157500,{"date":765,"open":766,"high":767,"low":760,"close":768,"change":241,"percent_change":241,"volume":769,"transactions":9,"vwap":768},"2026-07-10",15.68,15.987,15.45,1270000,{"date":771,"open":772,"high":773,"low":760,"close":768,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":768},"2026-07-09",15.89,16.13,-0.71,-4.39,1878800,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":230,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-08",15.67,16.235,15.6,16.16,1.89,1972400,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":602,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-07-07",16.15,16.405,15.73,15.86,-1.61,1687100,{"date":794,"open":795,"high":782,"low":659,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-06",15.01,16.12,1.11,7.4,2931600,{"date":801,"open":802,"high":803,"low":670,"close":795,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":795},"2026-07-02",15.13,15.458,-0.11,-0.73,1478800,{"date":808,"open":809,"high":810,"low":811,"close":741,"change":270,"percent_change":176,"volume":812,"transactions":9,"vwap":741},"2026-07-01",15.11,15.418,15.04,1298700,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-30",15,15.16,14.67,14.97,-0.14,-0.93,1604100,{"date":823,"open":824,"high":825,"low":826,"close":809,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":809},"2026-06-29",14.985,15.27,14.575,0.26,1.75,2757800,{"date":831,"open":630,"high":832,"low":697,"close":833,"change":594,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-26",15.055,14.85,2.77,2760300,{"date":837,"open":707,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-25",14.87,14.37,14.45,-0.33,-2.23,1371900,{"date":845,"open":846,"high":847,"low":846,"close":736,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":736},"2026-06-24",14.71,15.165,0.08,0.54,1720000,{"date":852,"open":708,"high":853,"low":708,"close":641,"change":168,"percent_change":854,"volume":855,"transactions":9,"vwap":641},"2026-06-23",15.24,0.82,2035900,{"date":857,"open":858,"high":816,"low":690,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-22",14.9,14.58,-0.48,-3.19,1474000,{"date":864,"open":818,"high":853,"low":698,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-18",15.06,0.03,0.2,1957300,{"date":870,"open":871,"high":872,"low":743,"close":752,"change":873,"percent_change":534,"volume":874,"transactions":9,"vwap":752},"2026-06-17",15.8,16.02,-0.79,2774800,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":819,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-16",15.96,16.361,15.48,15.82,-0.88,2237600,{"date":884,"open":885,"high":886,"low":887,"close":877,"change":173,"percent_change":146,"volume":888,"transactions":9,"vwap":877},"2026-06-15",15.92,16.21,15.66,2450100,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":439,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-12",16.83,16.895,15.98,15.99,-5.72,2524300,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-11",16.66,17.425,16.6,16.96,0.23,1.37,3530700,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":73,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-10",16.24,17.1,16.23,16.73,2.01,4834400,{"date":915,"open":734,"high":916,"low":816,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-09",16.7,16.4,1.14,7.47,6288100,{"date":922,"open":707,"high":735,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-08",14.569,15.26,1.36,9.78,6477400,{"date":929,"open":930,"high":859,"low":542,"close":931,"change":841,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-05",14.13,13.9,-2.32,2487600,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":492,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-04",13.67,14.509,13.65,14.23,5.72,3335700,{"date":943,"open":944,"high":944,"low":945,"close":946,"change":710,"percent_change":791,"volume":947,"transactions":9,"vwap":946},"2026-06-03",13.54,13.076,13.46,1909600,{"date":949,"open":950,"high":951,"low":343,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-02",13.47,13.695,13.68,-0.09,-0.65,1927400,{"date":957,"open":277,"high":958,"low":277,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-01",13.885,13.77,0.56,4.24,2946600,{"date":964,"open":965,"high":966,"low":967,"close":256,"change":458,"percent_change":968,"volume":969,"transactions":9,"vwap":256},"2026-05-29",13.07,13.42,12.74,1.23,1916400,{"date":971,"open":972,"high":973,"low":577,"close":498,"change":458,"percent_change":974,"volume":975,"transactions":9,"vwap":498},"2026-05-28",12.93,13.29,1.24,2271800,{"date":977,"open":507,"high":585,"low":978,"close":400,"change":220,"percent_change":979,"volume":980,"transactions":9,"vwap":400},"2026-05-27",12.51,-0.77,3004700,{"date":982,"open":983,"high":330,"low":584,"close":559,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":559},"2026-05-26",13.04,-0.04,-0.31,2616500,{"date":988,"open":455,"high":989,"low":455,"close":990,"change":866,"percent_change":903,"volume":991,"transactions":9,"vwap":990},"2026-05-22",13.38,13.03,1998200,{"date":993,"open":994,"high":995,"low":372,"close":289,"change":841,"percent_change":996,"volume":997,"transactions":9,"vwap":289},"2026-05-21",13.14,13.37,-2.48,2395100,{"date":999,"open":1000,"high":950,"low":352,"close":1001,"change":474,"percent_change":230,"volume":1002,"transactions":9,"vwap":1001},"2026-05-20",13.15,13.33,2479500,{"date":1004,"open":994,"high":1005,"low":352,"close":973,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":973},"2026-05-19",13.73,0.17,1.3,2594600,{"date":1010,"open":1011,"high":481,"low":258,"close":350,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":350},"2026-05-18",12.5,0.63,5.04,3039600,{"date":1016,"open":592,"high":298,"low":382,"close":1017,"change":412,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-15",12.49,-1.65,1905200,{"date":1021,"open":257,"high":1022,"low":257,"close":371,"change":1023,"percent_change":912,"volume":1024,"transactions":9,"vwap":371},"2026-05-14",12.821,0.25,2197600,{"date":1026,"open":1027,"high":310,"low":1028,"close":257,"change":412,"percent_change":1029,"volume":1030,"transactions":9,"vwap":257},"2026-05-13",12.67,12.02,-1.66,2703000,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":819,"percent_change":632,"volume":1037,"transactions":9,"vwap":1036},"2026-05-12",12.77,13.268,12.622,12.66,4472800,{"date":1039,"open":1040,"high":1041,"low":371,"close":360,"change":323,"percent_change":1042,"volume":1043,"transactions":9,"vwap":360},"2026-05-11",12.965,13.16,-1.84,2786700,{"date":1045,"open":1046,"high":1047,"low":456,"close":983,"change":344,"percent_change":1048,"volume":1049,"transactions":9,"vwap":983},"2026-05-08",13.94,13.99,-4.4,2750000,{"date":1051,"open":1052,"high":1053,"low":966,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-07",14.05,14.44,13.64,0.28,2.1,2779600,{"date":1059,"open":1060,"high":951,"low":419,"close":1060,"change":569,"percent_change":570,"volume":1061,"transactions":9,"vwap":1060},"2026-05-06",13.36,2968000,{"date":1063,"open":1064,"high":1065,"low":488,"close":1066,"change":1067,"percent_change":21,"volume":1068,"transactions":9,"vwap":1066},"2026-05-05",13.5,13.615,13.43,0.41,4900600,{"date":1070,"open":552,"high":1071,"low":1072,"close":370,"change":323,"percent_change":1073,"volume":1074,"transactions":9,"vwap":370},"2026-05-04",14.02,12.97,-1.81,3136200,{"date":1076,"open":256,"high":1077,"low":1078,"close":1079,"change":373,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-05-01",13.53,12.725,13.26,1.61,5664900,{"date":1083,"open":506,"high":995,"low":15,"close":498,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":498},"2026-04-30",0.43,3.41,5454000,{"date":1088,"open":1089,"high":289,"low":1090,"close":1091,"change":1092,"percent_change":74,"volume":1093,"transactions":9,"vwap":1091},"2026-04-29",12.4,12.19,12.62,0.27,5088200,{"date":1095,"open":507,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-28",13.62,11.66,12.35,-1.58,-11.34,11234500,{"date":1103,"open":343,"high":1104,"low":481,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-27",14.105,13.93,0.64,4.82,6176900,{"date":1110,"open":507,"high":1111,"low":188,"close":973,"change":499,"percent_change":1112,"volume":1113,"transactions":9,"vwap":973},"2026-04-24",13.45,3.02,8366300,{"date":1115,"open":972,"high":498,"low":1116,"close":411,"change":819,"percent_change":1117,"volume":1118,"transactions":9,"vwap":411},"2026-04-23",12.22,-1.07,11392100,{"date":1120,"open":916,"high":1121,"low":1122,"close":983,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":983},"2026-04-22",16.71,11.69,-3.8,-22.57,27482100,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-21",17.34,17.48,16.76,16.84,-0.57,-3.27,1514200,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-20",17.27,17.75,16.91,17.41,-0.01,-0.06,3669000,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":344,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-17",18.31,18.62,17.2,17.42,-3.33,3193100,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-16",17.040001,18.44,16.805,18.02,0.78,4.52,4227600,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-15",16.52,17.35,17.24,0.66,3.98,1587900,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":673,"volume":1176,"transactions":9,"vwap":1174},"2026-04-14",16.32,16.93,16.251,16.58,0.44,2238900,{"date":1178,"open":1179,"high":1180,"low":924,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-13",15.34,16.28,16.14,0.67,4.33,2232400,{"date":1186,"open":1187,"high":1188,"low":641,"close":1189,"change":903,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-10",15.37,15.49,15.47,1.51,3343700,{"date":1193,"open":1194,"high":1163,"low":639,"close":853,"change":45,"percent_change":1195,"volume":1196,"transactions":9,"vwap":853},"2026-04-09",16.51,-8.36,2903100,{"date":1198,"open":1199,"high":1149,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-08",17.030001,16.491,16.63,0.06,0.36,1449400,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":158,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-07",16.89,17.145,16.5,16.57,-2.47,1209500,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":474,"percent_change":543,"volume":1219,"transactions":9,"vwap":1218},"2026-04-06",16.98,17.23,16.86,16.99,1306600,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":209,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-02",16.42,17.175,16.26,16.95,1.92,1517600,{"date":1229,"open":1230,"high":909,"low":1231,"close":1201,"change":804,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1201},"2026-04-01",16.79,16.533,-0.66,1690100,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":173,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-31",16.8,17.44,16.582,16.74,-0.18,1873600,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-30",17.52,16.37,16.77,-0.38,-2.22,2289700,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-27",18,18.030001,16.94,17.15,-0.85,-4.72,2831200,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1252,"change":448,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1252},"2026-03-26",18.56,18.975,17.605,-2.76,2412800,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":873,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-25",19.44,19.69,18.48,18.51,-4.09,1697500,{"date":1275,"open":1276,"high":1277,"low":1262,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-24",19.41,19.45,19.3,-0.23,-1.18,1668300,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":281,"percent_change":700,"volume":1288,"transactions":9,"vwap":1287},"2026-03-23",19.65,20.07,19.36,19.53,2166000,{"date":1290,"open":1277,"high":1291,"low":1292,"close":1293,"change":281,"percent_change":700,"volume":1294,"transactions":9,"vwap":1293},"2026-03-20",20.36,19.43,19.61,4021500,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1269,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1269},"2026-03-19",18.11,19.9,1.33,7.24,3460600,{"date":1303,"open":1253,"high":1304,"low":1305,"close":1306,"change":1023,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-18",18.84,17.98,18.36,1.38,3033600,{"date":1310,"open":1252,"high":1311,"low":1312,"close":1297,"change":569,"percent_change":112,"volume":1313,"transactions":9,"vwap":1297},"2026-03-17",18.65,17.875,1709200,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":860,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-16",18.7,18.92,17.96,18.18,-2.57,1490500,{"date":1323,"open":1317,"high":1317,"low":1324,"close":1325,"change":729,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-13",18.33,18.66,-2.41,2864600,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-12",17.8,19.62,17.68,19.12,1.08,5.99,4063300,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":146,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-11",18.43,18.555,17.74,18.040001,-1.04,1345000,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":282,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-10",18.81,19.02,18.13,18.23,-3.24,1057000,{"date":1354,"open":1355,"high":1317,"low":1356,"close":1304,"change":362,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1304},"2026-03-09",18.19,17.89,1.56,1813500,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-06",18.94,19.17,18.52,18.55,-0.7,-3.64,1534600,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":52,"volume":1375,"transactions":9,"vwap":1373},"2026-03-05",19.09,19.555,18.53,19.25,0.02,3063300,{"date":1377,"open":1330,"high":1378,"low":1330,"close":1379,"change":1357,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-03-04",19.4,19.23,8.83,3662800,{"date":1383,"open":1384,"high":1385,"low":916,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-03",18.35,18.75,17.67,-1.91,-9.75,5887800,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-02",18.059999,19.67,19.58,1.32,7.23,3483600,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-27",18.01,18.465,17.77,18.26,-0.15,-0.81,2758200,{"date":1408,"open":1252,"high":1363,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-02-26",17.85,18.41,0.62,3.49,2096000,{"date":1415,"open":1138,"high":1416,"low":1417,"close":1418,"change":474,"percent_change":903,"volume":1419,"transactions":9,"vwap":1418},"2026-02-25",18.084999,17.49,17.79,1551100,{"date":1421,"open":1422,"high":1409,"low":1148,"close":1138,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1138},"2026-02-24",17.25,0.58,3.38,1344100,{"date":1427,"open":1428,"high":1341,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-02-23",17.65,17.08,17.17,-0.59,-3.32,1788700,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":230,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-02-20",17.4,17.83,17.33,17.76,1.72,2246200,{"date":1443,"open":1148,"high":1444,"low":1154,"close":1445,"change":1092,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-02-19",17.5,17.46,1.57,1599700,{"date":1449,"open":1254,"high":1436,"low":1139,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-18",17.19,0.35,2.08,1360000,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1131,"change":1459,"percent_change":363,"volume":1460,"transactions":9,"vwap":1131},"2026-02-17",16.49,17.01,16.47,0.37,2035600,{"date":1462,"open":788,"high":1463,"low":1464,"close":1458,"change":168,"percent_change":151,"volume":1465,"transactions":9,"vwap":1458},"2026-02-13",16.65,15.725,2805000,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1365,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-02-12",17,17.11,16,16.35,-4.11,4485600,{"date":1475,"open":1216,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-11",17.415,16.82,17.049999,-0.34,-1.96,2468500,{"date":1483,"open":1445,"high":1484,"low":1164,"close":1485,"change":652,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-02-10",17.73,17.39,0.75,1276100,{"date":1489,"open":1225,"high":1444,"low":1172,"close":1490,"change":1092,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-02-09",17.26,1.59,1556700,{"date":1494,"open":1495,"high":1496,"low":1217,"close":1218,"change":1142,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1218},"2026-02-06",17.22,17.53,-0.35,2217400,{"date":1500,"open":1501,"high":1330,"low":1139,"close":1478,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1478},"2026-02-05",17.63,-0.63,-3.56,4464800,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1332,"change":508,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1332},"2026-02-04",18.16,18.28,17.56,-2.43,3271700,{"date":1513,"open":1392,"high":1507,"low":1514,"close":1515,"change":191,"percent_change":1232,"volume":1516,"transactions":9,"vwap":1515},"2026-02-03",17.64,18.12,3018500,{"date":1518,"open":1253,"high":1519,"low":1520,"close":1521,"change":652,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-02-02",18.645,17.93,18.24,0.72,2280600,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1297,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1297},"2026-01-30",18.63,18.79,17.88,-0.37,-2,3017800,{"date":1533,"open":1534,"high":1535,"low":1508,"close":1270,"change":220,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1270},"2026-01-29",18.57,18.71,-0.54,3003500,{"date":1539,"open":1363,"high":1540,"low":1541,"close":1542,"change":1202,"percent_change":209,"volume":1543,"transactions":9,"vwap":1542},"2026-01-28",19.08,18.39,18.58,6962000,{"date":1545,"open":1546,"high":1547,"low":1484,"close":1363,"change":20,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1363},"2026-01-27",18.15,18.59,2.09,4038800,{"date":1551,"open":1552,"high":1339,"low":1437,"close":1553,"change":1554,"percent_change":804,"volume":1555,"transactions":9,"vwap":1553},"2026-01-26",18.17,18.14,-0.02,2440700,{"date":1557,"open":1558,"high":1559,"low":1356,"close":1507,"change":700,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1507},"2026-01-23",18.77,19,-2.21,2459500,{"date":1563,"open":1527,"high":1564,"low":1410,"close":1534,"change":209,"percent_change":828,"volume":1565,"transactions":9,"vwap":1534},"2026-01-22",19.169,6145000,{"date":1567,"open":1568,"high":1569,"low":1252,"close":1570,"change":1529,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-01-21",18.6,18.719,18.25,-1.99,5828400,{"date":1574,"open":1325,"high":1575,"low":1576,"close":1147,"change":1497,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1147},"2026-01-20",18.68,18.215,-1.85,3671600,{"date":1580,"open":1393,"high":1581,"low":1582,"close":1583,"change":1256,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-01-16",19.795,18.886,18.97,-4.29,3072700,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":173,"percent_change":1404,"volume":1592,"transactions":9,"vwap":1591},"2026-01-15",19.83,20.049999,19.671,19.82,1938200,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1404,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-01-14",20,20.28,19.74,19.85,-0.75,1623400,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1595,"change":1479,"percent_change":643,"volume":1606,"transactions":9,"vwap":1595},"2026-01-13",20.35,20.525,19.97,2451700,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1536,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-01-12",20.69,20.89,20.26,20.34,-2.59,2181900,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1497,"percent_change":1018,"volume":1621,"transactions":9,"vwap":1620},"2026-01-09",21.27,21.43,20.68,20.88,1502000,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1006,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2026-01-08",21.07,21.81,20.96,21.23,0.81,2976000,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":249,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2026-01-07",22.040001,22.1,21.01,21.059999,-4.19,4215300,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1117,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2026-01-06",23.07,23.25,21.96,21.98,-4.64,3091300,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":524,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-01-05",23.09,23.765,22.69,23.049999,-1.16,2201100,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-02",23.72,23.845,22.6,23.32,-0.45,-1.89,1580300,{"date":1664,"open":1665,"high":1666,"low":1656,"close":1667,"change":1668,"percent_change":1018,"volume":1669,"transactions":9,"vwap":1667},"2025-12-31",24.049999,24.15,23.77,-0.4,1465800,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1673,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1673},"2025-12-30",23.68,24.17,23.54,0.76,3.25,1743400,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":117,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-12-29",23.1,23.47,23.02,23.41,1.34,985000,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1680,"change":1141,"percent_change":984,"volume":1690,"transactions":9,"vwap":1680},"2025-12-26",23.19,22.99,775600,{"date":1692,"open":1651,"high":1693,"low":1694,"close":1695,"change":241,"percent_change":241,"volume":1696,"transactions":9,"vwap":1695},"2025-12-24",23.21,22.96,23.11,287700,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1695,"change":323,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1695},"2025-12-23",23.23,23.26,22.86,-1.03,720500,{"date":1705,"open":1689,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-12-22",23.44,22.95,23.35,0.49,2.14,1052300,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1701,"change":1142,"percent_change":602,"volume":1717,"transactions":9,"vwap":1701},"2025-12-19",23.059999,23.28,22.85,1262000,{"date":1719,"open":1720,"high":1688,"low":1721,"close":1722,"change":209,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-12-18",22.89,22.77,22.92,1.42,937400,{"date":1726,"open":1658,"high":1707,"low":1727,"close":1658,"change":683,"percent_change":117,"volume":1728,"transactions":9,"vwap":1658},"2025-12-17",22.52,1377500,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":602,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-12-16",22.47,23,22.39,22.53,-1.14,1884300,{"date":1738,"open":1695,"high":1739,"low":1650,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-12-15",23.175,22.79,-0.32,-1.38,1616200,{"date":1745,"open":1699,"high":1672,"low":1694,"close":1695,"change":173,"percent_change":383,"volume":1746,"transactions":9,"vwap":1695},"2025-12-12",2389300,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":903,"percent_change":176,"volume":1753,"transactions":9,"vwap":1752},"2025-12-11",22.9,23.633,22.8,23.14,2155600,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1431,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-12-10",23.4,23.87,22.7,22.91,-2.51,2045500,{"date":1763,"open":1689,"high":1764,"low":1765,"close":1766,"change":960,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-12-09",23.86,22.93,23.5,2.44,1514700,{"date":1770,"open":1771,"high":1707,"low":1772,"close":1773,"change":1774,"percent_change":1710,"volume":1775,"transactions":9,"vwap":1773},"2025-12-08",22.46,22.32,22.94,0.48,1491300,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1771,"change":1497,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1771},"2025-12-05",22.74,23.13,22.35,-1.53,1472300,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":984,"percent_change":1240,"volume":1789,"transactions":9,"vwap":1788},"2025-12-04",22.82,23.045,22.57,22.81,1322000,{"date":1791,"open":1643,"high":1792,"low":1643,"close":1716,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1716},"2025-12-03",23.235,0.86,3.91,1587800,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":593,"percent_change":903,"volume":1802,"transactions":9,"vwap":1801},"2025-12-02",22,22.315,21.885,21.99,1413100,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1142,"percent_change":524,"volume":1809,"transactions":9,"vwap":1808},"2025-12-01",21.7,22.29,21.64,21.94,1531800,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1798,"change":362,"percent_change":1684,"volume":1815,"transactions":9,"vwap":1798},"2025-11-28",21.72,22.055,21.63,445900,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":241,"percent_change":241,"volume":1822,"transactions":9,"vwap":1821},"2025-11-26",21.91,22.15,21.62,21.71,1379500,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1821,"change":420,"percent_change":653,"volume":1828,"transactions":9,"vwap":1821},"2025-11-25",21.42,21.764,21.161,1823900,{"date":1830,"open":1821,"high":1821,"low":1635,"close":1831,"change":383,"percent_change":344,"volume":1832,"transactions":9,"vwap":1831},"2025-11-24",21.52,1546400,{"date":1834,"open":1835,"high":1818,"low":1836,"close":1837,"change":849,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-11-21",21.44,21.069,21.65,2.56,1963900,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1431,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-11-20",22.07,22.135,20.12,21.11,-2.72,7111700,{"date":1849,"open":1850,"high":1851,"low":1837,"close":1805,"change":1668,"percent_change":1073,"volume":1852,"transactions":9,"vwap":1805},"2025-11-19",22.14,22.16,1031700,{"date":1854,"open":1805,"high":1780,"low":1855,"close":1633,"change":362,"percent_change":1299,"volume":1856,"transactions":9,"vwap":1633},"2025-11-18",21.66,1015900,{"date":1858,"open":1859,"high":1860,"low":1855,"close":1625,"change":570,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1625},"2025-11-17",22.33,22.459,-2.33,1783500,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1859,"change":985,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1859},"2025-11-14",22.26,22.48,21.83,-1.37,1882400,{"date":1871,"open":1872,"high":1694,"low":1873,"close":1874,"change":1497,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-11-13",22.75,22.24,22.64,-1.52,2202600,{"date":1878,"open":1640,"high":1706,"low":1879,"close":1689,"change":353,"percent_change":1774,"volume":1880,"transactions":9,"vwap":1689},"2025-11-12",22.895,1246100,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1006,"percent_change":1486,"volume":1887,"transactions":9,"vwap":1886},"2025-11-11",22.76,23.035,22.61,22.88,1487600,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":602,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-11-10",23.46,23.89,22.63,22.71,-1.13,2228000,{"date":1897,"open":1731,"high":1898,"low":1899,"close":1898,"change":353,"percent_change":1774,"volume":1900,"transactions":9,"vwap":1898},"2025-11-07",22.97,22.21,2533200,{"date":1902,"open":1903,"high":1904,"low":1872,"close":1701,"change":570,"percent_change":1248,"volume":1905,"transactions":9,"vwap":1701},"2025-11-06",23.38,23.57,2286200,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1903,"change":620,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1903},"2025-11-05",25,25.565,22.83,-8.6,8636000,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":448,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-11-04",25.86,26.08,25.54,25.58,-1.95,2751500,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1774,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-11-03",25.3,26.19,25.049999,26.09,1.87,2664500,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":168,"percent_change":745,"volume":1935,"transactions":9,"vwap":1934},"2025-10-31",26,26.35,25.44,25.61,1502600,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":954,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-10-30",25.89,26.22,25.075001,25.49,-2.49,2582700,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-10-29",26.42,26.56,25.95,26.14,-0.5,-1.88,1548800,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":38,"percent_change":1959,"volume":1281,"transactions":9,"vwap":1958},"2025-10-28",27.059999,27.105,26.315,26.64,-1.73,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":848,"percent_change":230,"volume":1966,"transactions":9,"vwap":1965},"2025-10-27",27.27,27.447,27,27.11,1009800,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1668,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-10-24",27.72,27.74,26.67,27.030001,-1.46,1778100,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":524,"volume":1982,"transactions":9,"vwap":1980},"2025-10-23",27.3,27.789,27.145,27.43,-0.075,2613500,{"date":1984,"open":1985,"high":25,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-10-22",26.415,27.505,0.495,1.83,2334800,{"date":1991,"open":1992,"high":1993,"low":1938,"close":1994,"change":1628,"percent_change":500,"volume":1995,"transactions":9,"vwap":1994},"2025-10-21",26.07,27.205,27.01,2367200,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":1404,"percent_change":1132,"volume":2002,"transactions":9,"vwap":2001},"2025-10-20",26.83,27.2,25.855,26.2,1346700,{"date":2004,"open":2005,"high":2006,"low":2007,"close":1932,"change":753,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1932},"2025-10-17",26.91,27.09,26.203,-2.08,1269900,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2005,"change":344,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2005},"2025-10-16",27.52,27.84,26.505,-2.18,2472000,{"date":2018,"open":2019,"high":1970,"low":2020,"close":2021,"change":1334,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-10-15",26.59,26.471,27.51,4.09,4285700,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":974,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-10-14",24.91,26.46,24.89,26.43,4.92,3596600,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-10-13",24.4,25.25,24.37,25.19,0.94,3.88,2252500,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":1702,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-10-10",25.045,25.1,24.1,24.25,-4.07,4443500,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":1279,"percent_change":2055,"volume":746,"transactions":9,"vwap":2054},"2025-10-09",25.7,25.88,25.09,25.28,-0.9,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":848,"percent_change":117,"volume":2062,"transactions":9,"vwap":2061},"2025-10-08",25.45,25.57,24.71,25.51,2541700,{"date":2064,"open":1917,"high":2065,"low":2066,"close":2067,"change":1404,"percent_change":1431,"volume":2068,"transactions":9,"vwap":2067},"2025-10-07",25.75,25.11,25.43,2190300,{"date":2070,"open":2071,"high":2071,"low":1933,"close":1918,"change":221,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1918},"2025-10-06",26.5,-3.18,3282900,{"date":2075,"open":2076,"high":2076,"low":2077,"close":1946,"change":631,"percent_change":344,"volume":2078,"transactions":9,"vwap":1946},"2025-10-03",27.4,26.34,2200900,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":683,"percent_change":827,"volume":2085,"transactions":9,"vwap":2084},"2025-10-02",26.6,26.8,26.31,26.58,2439000,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2090,"change":112,"percent_change":483,"volume":2091,"transactions":9,"vwap":2090},"2025-10-01",26.76,25.91,26.51,3594400,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":1029,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-09-30",28.5,28.58,26.145,26.9,-5.81,7567000,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":700,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-09-29",29.11,29.41,28.51,28.56,-1.42,1910900,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":1497,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-09-26",29.37,29.455,28.62,28.97,-1.19,2148500,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":710,"percent_change":96,"volume":2122,"transactions":9,"vwap":2121},"2025-09-25",29.21,29.56,28.86,29.32,1769400,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":1536,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-09-24",30,30.094999,29.22,29.54,-1.8,1860200,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":1451,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-09-23",29.815,31.18,29.47,30.08,1.18,3280000,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":700,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-09-22",30.02,30.3,29.48,29.73,-1.36,1267000,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":1182,"percent_change":2153,"volume":738,"transactions":9,"vwap":2152},"2025-09-19",29.82,30.24,29.63,30.14,2.27,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2135,"change":849,"percent_change":1927,"volume":2159,"transactions":9,"vwap":2135},"2025-09-18",28.99,29.84,28.95,1606300,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":466,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-09-17",30.32,30.435,28.59,28.93,-4.33,3269800,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2150,"change":362,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2150},"2025-09-16",29.99,30.37,29.4,0.97,1481800,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":1247,"percent_change":60,"volume":2181,"transactions":9,"vwap":2180},"2025-09-15",30.39,30.72,29.93,29.95,1171900,{"date":2183,"open":2184,"high":2185,"low":2170,"close":2186,"change":73,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-09-12",30.35,30.47,30.33,1.1,915200,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2125,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2125},"2025-09-11",31.33,31.35,29.795,-1.24,-3.97,2600300,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":1202,"percent_change":420,"volume":2203,"transactions":9,"vwap":2202},"2025-09-10",31.5,31.65,31.22,31.24,923700,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2134,"change":420,"percent_change":430,"volume":2209,"transactions":9,"vwap":2134},"2025-09-09",30.9,31.271,30.52,1349100,{"date":2211,"open":2212,"high":2199,"low":2213,"close":2214,"change":168,"percent_change":499,"volume":2215,"transactions":9,"vwap":2214},"2025-09-08",30.875,30.22,30.99,2706500,{"date":2217,"open":2218,"high":2206,"low":2219,"close":2220,"change":173,"percent_change":220,"volume":2221,"transactions":9,"vwap":2220},"2025-09-05",30.7,30.31,30.87,1958900,{"date":2223,"open":2224,"high":2225,"low":2171,"close":2206,"change":20,"percent_change":459,"volume":2226,"transactions":9,"vwap":2206},"2025-09-04",30.76,30.96,1218600,{"date":2228,"open":2229,"high":2230,"low":2177,"close":2208,"change":2231,"percent_change":439,"volume":2232,"transactions":9,"vwap":2208},"2025-09-03",31,31.063999,-0.3,1376500,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":191,"percent_change":112,"volume":2239,"transactions":9,"vwap":2238},"2025-09-02",30.57,30.985,29.75,30.82,1130500,{"date":2241,"open":2199,"high":2199,"low":2171,"close":2242,"change":112,"percent_change":2194,"volume":2243,"transactions":9,"vwap":2242},"2025-08-29",30.94,1204700,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2191,"change":474,"percent_change":652,"volume":2249,"transactions":9,"vwap":2191},"2025-08-28",31.39,31.69,31.21,933800,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":1950,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-08-27",31.73,31.83,31.25,31.29,-1.57,888200,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":827,"percent_change":854,"volume":2264,"transactions":9,"vwap":2263},"2025-08-26",31.88,32.0099983,31.38,31.79,1061600,{"date":2266,"open":2267,"high":179,"low":2268,"close":2269,"change":220,"percent_change":1741,"volume":2270,"transactions":9,"vwap":2269},"2025-08-25",31.7,31.46,31.53,1137700,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":518,"volume":2278,"transactions":9,"vwap":2276},"2025-08-22",31.225,31.91,30.88,31.63,0.46,1541000,{"date":2280,"open":2162,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-08-21",31.425,30.25,31.17,0.85,2.8,2308700,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2162,"change":173,"percent_change":220,"volume":2292,"transactions":9,"vwap":2162},"2025-08-20",30.12,30.42,29.52,1604000,{"date":2294,"open":2295,"high":2296,"low":2289,"close":2184,"change":820,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2184},"2025-08-19",31.8,31.82,-2.97,1519800,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":1055,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-08-18",31.049999,31.56,30.905,31.28,0.9,1782100,{"date":2308,"open":2214,"high":2309,"low":2310,"close":2229,"change":1240,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2229},"2025-08-15",31.205,30.41,-0.58,1309600,{"date":2314,"open":2220,"high":2315,"low":2316,"close":2134,"change":209,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2134},"2025-08-14",31.59,30.46,1.04,1730200,{"date":2320,"open":2321,"high":2229,"low":2321,"close":2322,"change":1927,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-08-13",29.12,30.86,6.45,2906400,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2156,"change":2330,"percent_change":500,"volume":2331,"transactions":9,"vwap":2156},"2025-08-12",28.11,29.049999,28.059999,0.87,2651500,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":1987,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-08-11",27.68,28.67,27.478,28.12,1.79,1461000,{"date":2341,"open":2342,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":1875,"volume":2346,"transactions":9,"vwap":2344},"2025-08-08",27.86,26.84,27.625,-0.425,1923100,{"date":2348,"open":2349,"high":2094,"low":2350,"close":2351,"change":112,"percent_change":1868,"volume":2352,"transactions":9,"vwap":2351},"2025-08-07",28.45,27.59,28.049999,1498300,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-08-06",27.5,28.61,27.12,28.44,0.6,2.16,2946100,{"date":2363,"open":2364,"high":2364,"low":2365,"close":2013,"change":2366,"percent_change":895,"volume":2367,"transactions":9,"vwap":2013},"2025-08-05",29.775,26.25,-1.69,6776300,{"date":2369,"open":2370,"high":2371,"low":2143,"close":2372,"change":984,"percent_change":819,"volume":2373,"transactions":9,"vwap":2372},"2025-08-04",29.86,30.11,29.53,1461800,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":241,"percent_change":241,"volume":2380,"transactions":9,"vwap":2379},"2025-08-01",29.030001,29.87,28.4,29.57,2041200,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2379,"change":543,"percent_change":854,"volume":2386,"transactions":9,"vwap":2379},"2025-07-31",29.55,29.78,29.39,1181700,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-07-30",28.22,29.366,28.055,29.33,1.415,5.07,1635800,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2231,"volume":2403,"transactions":9,"vwap":2401},"2025-07-29",28.07,28.15,27.76,27.915,-0.085,1202000,{"date":2405,"open":2094,"high":2406,"low":2407,"close":2408,"change":448,"percent_change":102,"volume":2409,"transactions":9,"vwap":2408},"2025-07-28",28.69,27.98,28,1412500,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2104,"change":1203,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2104},"2025-07-25",28.27,28.715,28.16,1.28,1282300,{"date":2418,"open":2419,"high":2112,"low":2013,"close":2399,"change":700,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2399},"2025-07-24",28.55,-1.44,2231700,{"date":2423,"open":2406,"high":2424,"low":2329,"close":2105,"change":508,"percent_change":1875,"volume":2425,"transactions":9,"vwap":2105},"2025-07-23",29.02,2388300,{"date":2427,"open":2428,"high":2429,"low":2335,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-07-22",29.664,29.98,29,-0.8,-2.68,2903600,{"date":2435,"open":2436,"high":2316,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-07-21",30.28,29.58,29.8,-0.455,-1.5,1354500,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":220,"percent_change":841,"volume":2448,"transactions":9,"vwap":2447},"2025-07-18",30.36,30.578,30.045,30.255,1703100,{"date":2450,"open":2136,"high":2451,"low":2133,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-07-17",30.63,30.355,0.405,1.35,1605000,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2180,"change":499,"percent_change":1395,"volume":2461,"transactions":9,"vwap":2180},"2025-07-16",29.67,30.030001,29.44,2186200,{"date":2463,"open":2127,"high":2464,"low":2120,"close":2119,"change":362,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2119},"2025-07-15",29.6,0.99,2317200,{"date":2468,"open":2469,"high":2470,"low":2349,"close":2471,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2471},"2025-07-14",28.49,29.29,29.27,0.7,2.45,1523300,{"date":2476,"open":2477,"high":2478,"low":2358,"close":2479,"change":344,"percent_change":525,"volume":2480,"transactions":9,"vwap":2479},"2025-07-11",29.3,29.335,28.57,1175200,{"date":2482,"open":2383,"high":2144,"low":2483,"close":2484,"change":323,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-07-10",28.85,29.17,-0.82,1192300,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2103,"change":610,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2103},"2025-07-09",28.98,29.475,28.75,1.98,1594100,{"date":2495,"open":2349,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-07-08",28.87,27.73,28.84,0.5,1.76,2216700,{"date":2503,"open":2408,"high":2378,"low":2504,"close":2505,"change":353,"percent_change":499,"volume":2506,"transactions":9,"vwap":2505},"2025-07-07",27.92,28.34,1259400,{"date":2508,"open":2013,"high":2509,"low":2510,"close":2511,"change":1067,"percent_change":421,"volume":2512,"transactions":9,"vwap":2511},"2025-07-03",28.26,27.75,28.23,826000,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":652,"percent_change":745,"volume":2519,"transactions":9,"vwap":2518},"2025-07-02",27.62,28.105,27.25,27.82,3691600,{"date":2521,"open":2522,"high":2094,"low":2523,"close":2524,"change":112,"percent_change":45,"volume":2525,"transactions":9,"vwap":2524},"2025-07-01",28.2,27.36,27.69,3068500,{"date":2527,"open":2528,"high":2529,"low":1969,"close":2530,"change":866,"percent_change":353,"volume":2531,"transactions":9,"vwap":2530},"2025-06-30",28.3,28.474,28.08,3074000,{"date":2533,"open":1994,"high":2534,"low":2535,"close":2351,"change":762,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2351},"2025-06-27",28.14,26.535,3.35,5186800,{"date":2539,"open":2540,"high":1977,"low":2541,"close":2542,"change":362,"percent_change":1334,"volume":2543,"transactions":9,"vwap":2542},"2025-06-26",27.049999,26.82,27.14,2328000,{"date":2545,"open":2546,"high":2546,"low":2547,"close":2548,"change":191,"percent_change":508,"volume":2549,"transactions":9,"vwap":2548},"2025-06-25",27.48,26.61,26.85,1861600,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":1334,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-06-24",26.24,27.28,26.225,26.97,4.17,2804500,{"date":2559,"open":2560,"high":1931,"low":2561,"close":1938,"change":1709,"percent_change":2562,"volume":2563,"transactions":9,"vwap":1938},"2025-06-23",25.4,24.76,1.93,1638100,{"date":2565,"open":2566,"high":1924,"low":2567,"close":2560,"change":867,"percent_change":394,"volume":2568,"transactions":9,"vwap":2560},"2025-06-20",25.355,25.23,2224600,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":499,"percent_change":1446,"volume":2575,"transactions":9,"vwap":2574},"2025-06-18",24.93,25.46,24.75,25.2,1731400,{"date":2577,"open":2578,"high":2028,"low":2579,"close":2580,"change":458,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},"2025-06-17",24.27,24.059999,24.81,0.65,1036000,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":209,"percent_change":1395,"volume":2589,"transactions":9,"vwap":2588},"2025-06-16",24.55,24.9,24.51,24.65,812600,{"date":2591,"open":2592,"high":2593,"low":1673,"close":2594,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2594},"2025-06-13",25.040001,25.24,24.33,-1,-3.95,1085800,{"date":2599,"open":2600,"high":1933,"low":2601,"close":2602,"change":492,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2602},"2025-06-12",24.68,24.61,25.33,3.14,1847000,{"date":2606,"open":2034,"high":2607,"low":2046,"close":2608,"change":73,"percent_change":925,"volume":2609,"transactions":9,"vwap":2608},"2025-06-11",24.98,24.56,2399200,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":353,"percent_change":2277,"volume":2616,"transactions":9,"vwap":2615},"2025-06-10",24,24.43,23.7,24.23,1675400,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":1374,"percent_change":848,"volume":2623,"transactions":9,"vwap":2622},"2025-06-09",24.11,24.44,23.626,24.12,1301000,{"date":2625,"open":2612,"high":2626,"low":2627,"close":2045,"change":230,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2045},"2025-06-06",24.18,23.76,1.26,1334200,{"date":2631,"open":1891,"high":2573,"low":1766,"close":2632,"change":402,"percent_change":774,"volume":2633,"transactions":9,"vwap":2632},"2025-06-05",23.8,3336500,{"date":2635,"open":2636,"high":1665,"low":2637,"close":2638,"change":1459,"percent_change":1446,"volume":2639,"transactions":9,"vwap":2638},"2025-06-04",23.61,23.365,23.97,1105700,{"date":2641,"open":2612,"high":2642,"low":2643,"close":2644,"change":700,"percent_change":2645,"volume":1419,"transactions":9,"vwap":2644},"2025-06-03",24.032,23.43,23.6,-1.71,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":52,"percent_change":312,"volume":2652,"transactions":9,"vwap":2651},"2025-06-02",23.9,24.09,23.375,24.01,1556900,{"date":2654,"open":2655,"high":2585,"low":2656,"close":2657,"change":953,"percent_change":1247,"volume":2658,"transactions":9,"vwap":2657},"2025-05-30",23.95,23.82,23.91,1984500,{"date":2660,"open":2619,"high":2661,"low":2662,"close":2612,"change":984,"percent_change":402,"volume":2663,"transactions":9,"vwap":2612},"2025-05-29",24.38,23.29,1402500,{"date":2665,"open":2666,"high":2667,"low":2636,"close":2668,"change":373,"percent_change":653,"volume":2669,"transactions":9,"vwap":2668},"2025-05-28",23.75,24.065001,24.040001,1040300,{"date":2671,"open":2672,"high":2673,"low":2636,"close":2674,"change":1142,"percent_change":642,"volume":2675,"transactions":9,"vwap":2674},"2025-05-27",24.41,24.5,23.83,1518800,{"date":2677,"open":2678,"high":2679,"low":2680,"close":1891,"change":2681,"percent_change":1675,"volume":2682,"transactions":9,"vwap":1891},"2025-05-23",23.52,24.14,23.51,0.18,1467900,{"date":2684,"open":2685,"high":2666,"low":1682,"close":2686,"change":594,"percent_change":1440,"volume":2687,"transactions":9,"vwap":2686},"2025-05-22",23.3,23.71,1620500,{"date":2689,"open":2690,"high":2638,"low":2691,"close":2692,"change":700,"percent_change":1959,"volume":2693,"transactions":9,"vwap":2692},"2025-05-21",23.59,23.2,23.31,1486800,{"date":2695,"open":2696,"high":2674,"low":2697,"close":1656,"change":402,"percent_change":774,"volume":2698,"transactions":9,"vwap":1656},"2025-05-20",23.81,23.42,1541200,{"date":2700,"open":2701,"high":2702,"low":1904,"close":1891,"change":953,"percent_change":1247,"volume":2703,"transactions":9,"vwap":1891},"2025-05-19",23.73,24.24,1639300,{"date":2705,"open":2644,"high":2706,"low":2707,"close":2708,"change":594,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2708},"2025-05-16",24.69,23.58,23.98,1.7,2392800,{"date":2712,"open":2643,"high":2713,"low":1641,"close":2707,"change":270,"percent_change":1106,"volume":2714,"transactions":9,"vwap":2707},"2025-05-15",24.08,1890200,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2643,"change":52,"percent_change":1084,"volume":2720,"transactions":9,"vwap":2643},"2025-05-14",23.36,23.85,23.16,1418100,{"date":2722,"open":1714,"high":2668,"low":1714,"close":2723,"change":1006,"percent_change":151,"volume":2724,"transactions":9,"vwap":2723},"2025-05-13",23.33,1898600,{"date":2726,"open":2727,"high":2662,"low":2728,"close":2719,"change":2729,"percent_change":499,"volume":2730,"transactions":9,"vwap":2719},"2025-05-12",22.605,21.95,0.09,4190200,{"date":2732,"open":1886,"high":1680,"low":2733,"close":1640,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":1640},"2025-05-09",22.475,0.52,2.31,2126000,{"date":2738,"open":1756,"high":1904,"low":2739,"close":2740,"change":2741,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2740},"2025-05-08",22.355,22.55,-0.72,-3.09,2510100,{"date":2745,"open":2746,"high":2680,"low":1689,"close":2747,"change":663,"percent_change":430,"volume":2748,"transactions":9,"vwap":2747},"2025-05-07",23.18,23.27,1064200,{"date":2750,"open":1766,"high":2701,"low":1893,"close":1779,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":1779},"2025-05-06",-0.64,-2.69,1826200,{"date":2755,"open":2644,"high":2668,"low":1715,"close":1667,"change":683,"percent_change":230,"volume":2756,"transactions":9,"vwap":1667},"2025-05-05",1870300,{"date":2758,"open":2627,"high":1757,"low":2759,"close":2614,"change":903,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2614},"2025-05-02",23.39,0.98,1340700,{"date":2763,"open":2692,"high":2764,"low":2765,"close":1681,"change":1203,"percent_change":1357,"volume":2766,"transactions":9,"vwap":1681},"2025-05-01",23.69,23.15,2674400,{"date":2768,"open":1771,"high":2719,"low":2769,"close":1695,"change":1023,"percent_change":2770,"volume":2771,"transactions":9,"vwap":1695},"2025-04-30",22.25,1.09,2006900,{"date":2773,"open":1658,"high":2774,"low":1772,"close":1701,"change":1203,"percent_change":2775,"volume":2776,"transactions":9,"vwap":1701},"2025-04-29",23.01,1.6,2835900,{"date":183,"open":2778,"high":1751,"low":2779,"close":2780,"change":281,"percent_change":1497,"volume":2781,"transactions":9,"vwap":2780},22.58,22.02,22.5,2849200]