[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SRPT":3,"homepage-market-summary":31,"stock-historical-SRPT":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SRPT","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},"Sarepta Therapeutics,, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Sarepta Therapeutics Inc is a commercial-stage biopharmaceutical company focused on the discovery and development of RNA-targeted therapies, gene therapies, and other genetic medicines for rare diseases, particularly neuromuscular disorders. The company has developed approved treatments for Duchenne muscular dystrophy, including EXONDYS 51, VYONDYS 53, AMONDYS 45, and ELEVIDYS, and is advancing additional therapeutic candidates for neuromuscular and other rare diseases. The company operates in one segment: discovering, developing, manufacturing, and delivering therapies to patients with rare diseases.","835","Cambridge, MA",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},18.21,17.275,18.28,17.2,17.5,0.71,4.06,3502121.95729,32373,18.0209,24.68,14.68,3356446.5865921592,35.3,7382,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":186},365,1,1000,{"period_high":180,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":16,"start_date":185,"end_date":5},64.8,10.42,5301245,1934954293.234632,-70.4,"2025-04-28",[187,188,198,209,220,230,241,251,261,272,283,294,305,316,327,337,348,359,366,377,386,396,405,416,427,438,448,458,469,479,489,499,510,521,532,543,550,560,571,581,591,600,608,618,628,638,648,659,670,681,691,702,711,720,729,738,747,757,765,770,777,784,792,801,808,814,821,830,838,845,852,859,865,873,880,886,892,895,903,911,919,925,932,939,946,953,958,966,971,978,984,990,997,1005,1009,1017,1023,1028,1036,1043,1048,1053,1058,1066,1073,1078,1087,1096,1105,1113,1121,1127,1132,1136,1144,1151,1158,1164,1170,1176,1182,1189,1193,1199,1208,1212,1220,1227,1235,1241,1249,1257,1265,1270,1277,1283,1291,1299,1304,1310,1314,1319,1326,1331,1337,1344,1350,1358,1365,1372,1379,1387,1393,1399,1406,1411,1417,1422,1429,1436,1444,1448,1453,1459,1466,1471,1476,1480,1484,1491,1499,1505,1510,1515,1523,1530,1536,1543,1548,1556,1561,1567,1574,1579,1586,1591,1595,1602,1610,1617,1623,1629,1634,1641,1647,1652,1656,1662,1668,1674,1680,1686,1692,1698,1705,1709,1715,1720,1725,1730,1736,1743,1750,1756,1764,1769,1775,1782,1788,1794,1801,1806,1811,1817,1823,1830,1835,1838,1845,1850,1856,1861,1866,1873,1880,1887,1893,1900,1908,1915,1923,1929,1935,1943,1948,1955,1961,1965,1971,1976,1983,1989,1996,2004,2010,2014,2019,2023,2029,2033,2038,2042,2046,2052,2056,2061,2068,2072,2076,2080,2084,2089,2093,2096,2102,2108,2113,2119,2122,2125,2131,2137,2141,2149,2154,2160,2167,2173,2178,2184,2188,2193,2198,2202,2206,2211,2216,2222,2227,2233,2237,2243,2248,2257,2265,2272,2280,2288,2295,2301,2307,2312,2318,2324,2327,2332,2338,2344,2350,2353,2358,2363,2366,2371,2375,2379,2383,2389,2394,2402,2406,2411,2418,2426,2434,2442,2450,2457,2464,2471,2480,2487,2494,2503,2512,2519,2528,2535,2542,2550,2558,2566,2572,2579,2587,2593,2599,2606,2612,2621,2627,2634,2641,2649,2656],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":189,"open":190,"high":191,"low":192,"close":20,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",17.28,17.665,16.98,0.19,1.1,2872995.791095,25129,17.4853,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",17.6,17.65,17.04,17.31,-0.18,-1.03,2691452.736498,28559,17.2788,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-05",17.385,17.55,17.1,17.49,-0.01,-0.06,2198641.095185,28367,17.4113,{"date":221,"open":222,"high":223,"low":224,"close":20,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",17.75,17.76,17.21,-0.07,-0.4,2549723.886529,31273,17.4206,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-10-01",18.14,18.25,17.52,17.57,-0.65,-3.57,2885278.587029,34454,17.7352,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":159,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-30",18.64,18.69,18.06,18.22,-2.25,1995000.176049,22885,18.3118,{"date":252,"open":253,"high":254,"low":255,"close":243,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-29",18.675,18.74,18.38,-0.16,-0.85,1368566.487963,19307,18.5909,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-28",18.43,18.855,17.64,18.8,0.13,0.7,2268390.764946,27317,18.5467,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-25",18.49,18.77,18.015,18.67,0.28,1.52,2218839.128451,27890,18.5575,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-24",18.845,19.14,18.05,18.39,-0.56,-2.96,2562081.020864,35376,18.4792,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-23",20.72,20.7572,18.735,18.95,-1.86,-8.94,3757657.121414,39495,19.2055,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-22",20.46,21.185,20.19,20.81,0.67,3.33,2193201.420418,25000,20.8386,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-21",20.29,20.5,19.965,20.14,0.03,0.15,1756604.411899,20864,20.1546,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":289,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-18",20.63,20.74,19.62,20.11,-2.71,6292414.572913,29651,20.0739,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-17",20.23,21.75,19.97,20.67,0.91,4.61,2588120.01373,30731,20.6469,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-16",20.68,20.89,19.72,19.76,-0.96,-4.63,2509698.453433,31961,20.0051,{"date":360,"open":310,"high":361,"low":318,"close":296,"change":362,"percent_change":354,"volume":363,"transactions":364,"vwap":365},"2026-09-15",21.06,-0.2,2534438.569924,30981,20.7332,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-14",20.55,21.4,20.38,20.92,0.47,2.3,2152600.188284,28200,20.8583,{"date":378,"open":379,"high":380,"low":318,"close":381,"change":225,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-11",20.76,21.1,20.45,-0.34,1810736.845592,22495,20.556,{"date":387,"open":388,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-10",22.02,20.28,20.52,-1.5,-6.81,2204294.173655,27878,20.6572,{"date":397,"open":398,"high":399,"low":329,"close":388,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-09",20.805,23.22,1.08,5.16,4167542.758772,49070,22.3382,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-08",19.86,21.32,19.51,20.94,-1.56,-6.93,6242673.435517,63281,20.5916,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-04",22.58,22.645,21.98,22.5,-0.49,-2.13,2955533.565048,32834,22.3224,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-03",23.15,23.34,22.42,22.99,-0.22,-0.95,2768345.62429,35316,22.8857,{"date":439,"open":440,"high":441,"low":440,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-09-02",21.33,23.62,23.21,1.88,8.81,4803567.147022,44471,22.8708,{"date":449,"open":450,"high":451,"low":452,"close":440,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-09-01",20.88,21.82,20.5451,0.3,1.43,2623726.089586,30370,21.3945,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-31",20.56,21.16,20.1821,21.03,0.17,0.81,2656971.614812,28408,20.9128,{"date":470,"open":471,"high":418,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-28",21.49,20.83,20.86,-0.73,-3.38,3612385.559426,44955,21.3842,{"date":480,"open":481,"high":482,"low":275,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-27",19.35,22.59,21.59,2.13,10.95,7921140.501964,73842,21.3283,{"date":490,"open":254,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-26",19.48,18.31,19.46,0.54,2.85,2409799.725689,29067,19.0206,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-25",18.42,19.045,18.19,18.92,0.79,4.36,1696520.026423,21655,18.8268,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-24",18.53,18.705,17.9,18.13,-0.66,-3.51,1381271.433146,23900,18.212,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-21",19.39,19.73,18.66,18.79,-0.43,-2.24,1674597.490377,23725,19.0367,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-20",19.42,19.95,18.59,19.22,-0.51,-2.58,2413523.963678,32205,19.0314,{"date":544,"open":254,"high":309,"low":254,"close":524,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-19",1.71,9.49,4920070.588088,49494,19.6076,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":256,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-18",18.17,18.29,17.875,18.02,-0.88,1599514.332415,19973,18.0171,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-17",17.93,18.295,17.724,18.18,0.08,0.44,1672147.327777,22209,18.1181,{"date":572,"open":246,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-14",18.26,17.69,18.1,-0.32,-1.74,1560241.740938,23980,17.9636,{"date":582,"open":583,"high":584,"low":585,"close":501,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-13",18.41,18.73,18.2,0.04,0.22,2517132.941293,25857,18.4262,{"date":592,"open":245,"high":593,"low":594,"close":255,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-12",18.485,17.86,0.16,0.88,2367096.635064,33049,18.2808,{"date":601,"open":602,"high":233,"low":602,"close":246,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-11",17.23,1.04,6.05,2985580.516714,35488,17.9548,{"date":609,"open":610,"high":224,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-10",16.53,16.38,17.18,0.4,2.38,2695761.471937,30407,16.9442,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-07",16.865,17.26,16.47,16.78,0,3063413.513391,45482,16.7643,{"date":629,"open":630,"high":631,"low":632,"close":623,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-06",16.66,17.19,16.3467,0.85,5.34,5217788.025144,50076,16.7778,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":96,"volume":645,"transactions":646,"vwap":647},"2026-08-05",16.43,16.755,15.82,15.93,-0.46,2835726.560396,36521,16.1564,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-08-04",16.005,16.45,15.64,16.39,0.51,3.21,2869559.216306,37867,16.1776,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-08-03",15.09,15.89,14.75,15.88,1.02,6.86,3789584.219127,41843,15.5327,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-31",15.5,15.645,14.84,14.86,-0.7,-4.5,3577491.820263,38071,15.0212,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":595,"volume":688,"transactions":689,"vwap":690},"2026-07-30",15.54,15.65,15.04,15.56,0.025,3002420.616216,38679,15.3658,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-29",15.43,15.86,15.085,15.535,0.105,0.68,2851190.668364,37571,15.5367,{"date":703,"open":704,"high":705,"low":706,"close":693,"change":644,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-28",15.74,15.975,15.045,-2.89,3514906.887103,39338,15.3322,{"date":712,"open":713,"high":714,"low":664,"close":662,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-27",16.46,16.69,0.21,1.34,3509106.29835,43109,16.2091,{"date":721,"open":664,"high":722,"low":723,"close":724,"change":362,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-24",16.03,15.49,15.68,-1.26,2072050.557655,28935,15.7333,{"date":730,"open":731,"high":732,"low":693,"close":664,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-23",15.57,16.02,0.06,0.38,2482599.538644,31311,15.85,{"date":739,"open":740,"high":741,"low":742,"close":642,"change":113,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-22",16.2,16.37,15.81,-2.41,2426944.027103,31956,16.0084,{"date":748,"open":749,"high":750,"low":732,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-21",16.81,17.22,16.21,-0.62,-3.68,4123318.646353,37191,16.3659,{"date":758,"open":759,"high":760,"low":761,"close":761,"change":113,"percent_change":762,"volume":763,"transactions":314,"vwap":764},"2026-07-20",17.39,17.7,16.83,-2.26,1777090.74708,17.0424,{"date":766,"open":630,"high":767,"low":768,"close":750,"change":215,"percent_change":216,"volume":769,"transactions":9,"vwap":750},"2026-07-17",17.68,16.65,5397300,{"date":771,"open":772,"high":773,"low":750,"close":602,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":602},"2026-07-16",17.61,17.82,-0.38,-2.16,3180800,{"date":778,"open":779,"high":515,"low":780,"close":772,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":772},"2026-07-15",18.049999,17.02,-0.35,-1.95,3508600,{"date":785,"open":786,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-14",18.85,17.94,17.96,-0.86,-4.57,2962200,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-13",18.97,19.36,18.52,18.82,-0.13,-0.69,2457700,{"date":802,"open":803,"high":803,"low":804,"close":299,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":299},"2026-07-10",20.54,18.68,-1.57,-7.65,3030100,{"date":809,"open":810,"high":450,"low":811,"close":390,"change":118,"percent_change":812,"volume":813,"transactions":9,"vwap":390},"2026-07-09",20.39,20.049999,1.53,3008300,{"date":815,"open":524,"high":816,"low":795,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-08",20.3,20.21,0.42,2.12,3311700,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-07",19.27,19.85,18.63,19.79,0.61,3.18,2434900,{"date":831,"open":832,"high":833,"low":254,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-06",19.21,19.63,19.18,-0.1,-0.52,2846600,{"date":839,"open":583,"high":840,"low":841,"close":842,"change":400,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-07-02",19.56,18.030001,19.28,5.93,4356200,{"date":846,"open":847,"high":583,"low":848,"close":585,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":585},"2026-07-01",18.23,17.45,0.23,1.28,3426200,{"date":853,"open":20,"high":503,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-30",16.9,17.97,0.95,5.58,4213700,{"date":860,"open":861,"high":862,"low":640,"close":780,"change":464,"percent_change":863,"volume":864,"transactions":9,"vwap":780},"2026-06-29",16.86,17.4,1.01,3803800,{"date":866,"open":867,"high":868,"low":867,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-26",15.79,16.92,16.85,0.83,5.18,20026900,{"date":874,"open":875,"high":869,"low":876,"close":732,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":732},"2026-06-25",16.73,15.94,-0.68,-4.07,2540300,{"date":881,"open":621,"high":882,"low":714,"close":883,"change":289,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-24",17.41,16.7,-3.24,2746800,{"date":887,"open":888,"high":889,"low":750,"close":621,"change":113,"percent_change":890,"volume":891,"transactions":9,"vwap":621},"2026-06-23",17.33,17.8,-2.21,2371700,{"date":893,"open":773,"high":565,"low":20,"close":201,"change":169,"percent_change":698,"volume":894,"transactions":9,"vwap":201},"2026-06-22",2355000,{"date":896,"open":897,"high":898,"low":897,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-18",17.049999,18.01,17.53,0.57,3.36,5610400,{"date":904,"open":905,"high":906,"low":905,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-17",16.16,17.92,16.96,1.18,7.48,4512900,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":733,"volume":918,"transactions":9,"vwap":916},"2026-06-16",15.77,16,15.39,15.78,0.01,2195700,{"date":920,"open":724,"high":921,"low":731,"close":913,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":913},"2026-06-15",16.09,0.46,3,2311700,{"date":926,"open":927,"high":928,"low":927,"close":929,"change":118,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-06-12",15.01,15.55,15.31,2.07,2270400,{"date":933,"open":934,"high":935,"low":27,"close":936,"change":937,"percent_change":474,"volume":938,"transactions":9,"vwap":936},"2026-06-11",15.02,15.16,15,-0.11,2758800,{"date":940,"open":686,"high":941,"low":934,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-10",16.049999,15.11,-0.78,-4.91,2332200,{"date":947,"open":948,"high":949,"low":950,"close":662,"change":951,"percent_change":75,"volume":952,"transactions":9,"vwap":662},"2026-06-09",15.87,16.28,15.42,0.34,2437100,{"date":954,"open":913,"high":955,"low":950,"close":928,"change":362,"percent_change":956,"volume":957,"transactions":9,"vwap":928},"2026-06-08",15.97,-1.27,2426400,{"date":959,"open":960,"high":714,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-05",16.59,15.66,15.75,-0.91,-5.46,2739900,{"date":967,"open":968,"high":854,"low":713,"close":630,"change":818,"percent_change":969,"volume":970,"transactions":9,"vwap":630},"2026-06-04",16.49,2.59,2338900,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":215,"percent_change":216,"volume":977,"transactions":9,"vwap":976},"2026-06-03",16.25,16.52,16.1,16.24,3542600,{"date":979,"open":200,"high":772,"low":980,"close":973,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":973},"2026-06-02",15.95,-1.36,-7.72,4610000,{"date":985,"open":986,"high":246,"low":862,"close":772,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":772},"2026-06-01",17.59,-0.26,-1.45,3098300,{"date":991,"open":992,"high":993,"low":992,"close":994,"change":900,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-29",17.42,17.99,17.87,3.29,3653300,{"date":998,"open":999,"high":1000,"low":999,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-28",16.61,17.36,17.3,0.62,3.72,2931300,{"date":1006,"open":749,"high":897,"low":610,"close":1007,"change":917,"percent_change":733,"volume":1008,"transactions":9,"vwap":1007},"2026-05-27",16.68,2189500,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":798,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-26",16.89,17,16.42,16.67,-0.77,3089300,{"date":1018,"open":854,"high":224,"low":1019,"close":1020,"change":256,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-22",16.76,16.8,-0.94,1956500,{"date":1024,"open":875,"high":1025,"low":630,"close":907,"change":256,"percent_change":1026,"volume":1027,"transactions":9,"vwap":907},"2026-05-21",17.24,-0.93,2021600,{"date":1029,"open":1030,"high":621,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-20",16.79,16.58,17.12,0.48,2.88,2296600,{"date":1037,"open":1038,"high":213,"low":960,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-19",17.01,16.64,-0.37,-2.18,2292400,{"date":1044,"open":223,"high":788,"low":869,"close":1038,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1038},"2026-05-18",-0.54,-3.08,3902900,{"date":1049,"open":263,"high":804,"low":234,"close":212,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":212},"2026-05-15",-1.13,-6.05,4571100,{"date":1054,"open":1055,"high":534,"low":1056,"close":804,"change":256,"percent_change":257,"volume":1057,"transactions":9,"vwap":804},"2026-05-14",19.32,18.65,3284800,{"date":1059,"open":1060,"high":1061,"low":1056,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-13",19.01,19.33,18.84,-0.29,-1.52,3415200,{"date":1067,"open":1068,"high":1069,"low":1062,"close":1070,"change":1071,"percent_change":46,"volume":1072,"transactions":9,"vwap":1070},"2026-05-12",19.4,19.49,19.13,-0.27,2830200,{"date":1074,"open":1075,"high":1076,"low":823,"close":1068,"change":289,"percent_change":96,"volume":1077,"transactions":9,"vwap":1068},"2026-05-11",19.99,20.99,3072500,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-08",20.75,20.84,19.87,19.96,-0.84,-4.04,4078400,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-07",22.26,22.68,20.13,20.8,-2.23,-9.68,5144900,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-06",22.12,23.49,21.64,23.030001,1.24,5.69,4785000,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1050,"volume":1112,"transactions":9,"vwap":1110},"2026-05-05",22.37,22.66,21.040001,21.79,-0.25,2191300,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-04",21.18,22.16,22.040001,0.55,2.56,2594400,{"date":1122,"open":1123,"high":1124,"low":371,"close":471,"change":827,"percent_change":1125,"volume":1126,"transactions":9,"vwap":471},"2026-05-01",20.93,21.66,2.92,2428500,{"date":1128,"open":1129,"high":1130,"low":460,"close":450,"change":715,"percent_change":665,"volume":1131,"transactions":9,"vwap":450},"2026-04-30",20.97,21.19,1748200,{"date":1133,"open":351,"high":351,"low":816,"close":342,"change":226,"percent_change":1134,"volume":1135,"transactions":9,"vwap":342},"2026-04-29",-1.9,1450300,{"date":1137,"open":1138,"high":1139,"low":1092,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-28",21,21.35,21.07,0.09,0.43,2247900,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1148,"change":698,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-27",20.22,21.11,20.98,3.35,3139100,{"date":1152,"open":1153,"high":350,"low":1154,"close":816,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":816},"2026-04-24",20.65,19.93,-0.12,-0.59,2076700,{"date":1159,"open":1160,"high":803,"low":255,"close":1161,"change":433,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-23",20.4,20.42,-1.07,4956100,{"date":1165,"open":1166,"high":380,"low":810,"close":1167,"change":1168,"percent_change":147,"volume":1169,"transactions":9,"vwap":1167},"2026-04-22",21.059999,20.64,-0.04,2565100,{"date":1171,"open":1172,"high":1173,"low":390,"close":350,"change":97,"percent_change":1174,"volume":1175,"transactions":9,"vwap":350},"2026-04-21",21.5,21.56,-3.45,3092400,{"date":1177,"open":1178,"high":471,"low":310,"close":1179,"change":798,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-20",21.38,21.42,-0.6,2807400,{"date":1183,"open":1184,"high":340,"low":1185,"close":1186,"change":734,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-17",21.23,21.02,21.55,1.79,2512100,{"date":1190,"open":340,"high":388,"low":379,"close":1191,"change":289,"percent_change":539,"volume":1192,"transactions":9,"vwap":1191},"2026-04-16",21.17,2572200,{"date":1194,"open":1195,"high":1196,"low":1173,"close":1197,"change":159,"percent_change":1134,"volume":1198,"transactions":9,"vwap":1197},"2026-04-15",22.43,22.49,21.73,2135700,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-14",21.96,22.44,21.76,22.15,0.36,1.65,2294700,{"date":1209,"open":1130,"high":1210,"low":472,"close":1110,"change":827,"percent_change":1034,"volume":1211,"transactions":9,"vwap":1110},"2026-04-13",21.84,1926600,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1115,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1115},"2026-04-10",22.24,22.25,21.14,-1.05,-4.72,1993600,{"date":1221,"open":1222,"high":1108,"low":1223,"close":1224,"change":74,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-09",21.9,21.8,22.23,1.51,1884600,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1222,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1222},"2026-04-08",23.66,23.7,21.81,-1.18,-5.11,2717600,{"date":1236,"open":1237,"high":399,"low":388,"close":1238,"change":278,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-04-07",22.65,23.08,1.23,1883800,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":527,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-04-06",23.42,23.84,22.71,22.8,-1.85,2258000,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":194,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-04-02",21.93,23.29,21.62,23.23,4.97,3157600,{"date":1258,"open":1259,"high":1108,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-01",21.92,21.65,22.13,0.37,1.7,2074300,{"date":1266,"open":296,"high":1267,"low":296,"close":1203,"change":850,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1203},"2026-03-31",22.11,6.25,2298700,{"date":1271,"open":1154,"high":1272,"low":1273,"close":1274,"change":654,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-03-30",20.62,19.81,20.48,2.55,2923900,{"date":1278,"open":1279,"high":1279,"low":352,"close":341,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":341},"2026-03-27",21.67,-1.71,-7.89,4609400,{"date":1284,"open":429,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-26",23.2,21.36,21.68,-2.09,-8.79,7565200,{"date":1292,"open":353,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-25",23.85,19.67,23.77,6.16,34.98,17077300,{"date":1300,"open":214,"high":1301,"low":1302,"close":772,"change":835,"percent_change":289,"volume":1303,"transactions":9,"vwap":772},"2026-03-24",17.85,17.25,2201700,{"date":1305,"open":1306,"high":889,"low":1014,"close":1307,"change":665,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-23",16.93,17.71,6.11,2942700,{"date":1311,"open":1007,"high":888,"low":610,"close":714,"change":586,"percent_change":1312,"volume":1313,"transactions":9,"vwap":714},"2026-03-20",0.24,2864100,{"date":1315,"open":1316,"high":612,"low":651,"close":768,"change":538,"percent_change":1317,"volume":1318,"transactions":9,"vwap":768},"2026-03-19",16.94,-2.97,2812500,{"date":1320,"open":1031,"high":1302,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-18",16.5,17.16,0.32,1.9,1756300,{"date":1327,"open":768,"high":888,"low":768,"close":1328,"change":1329,"percent_change":400,"volume":1330,"transactions":9,"vwap":1328},"2026-03-17",16.84,0.18,1425600,{"date":1332,"open":1321,"high":854,"low":1333,"close":630,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":630},"2026-03-16",16.27,0.26,1.59,1903900,{"date":1338,"open":1339,"high":986,"low":653,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-13",17.47,16.4,-0.64,-3.76,2291700,{"date":1345,"open":848,"high":848,"low":1346,"close":1347,"change":1045,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-12",16.74,17.040001,-3.07,2116300,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1353,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1353},"2026-03-11",17.54,17.58,16.6,-0.08,-0.45,2446600,{"date":1359,"open":1360,"high":585,"low":992,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-10",17.63,17.66,0.02,0.11,2732300,{"date":1366,"open":1367,"high":1307,"low":1368,"close":265,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":265},"2026-03-09",16.82,16.57,0.93,5.57,3725900,{"date":1373,"open":694,"high":1374,"low":1375,"close":1376,"change":1033,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-06",16.88,15.53,16.71,2.96,3069300,{"date":1380,"open":1381,"high":999,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-05",16.059999,15.99,16.23,0.14,0.87,2486500,{"date":1388,"open":1389,"high":640,"low":1390,"close":921,"change":587,"percent_change":1391,"volume":1392,"transactions":9,"vwap":921},"2026-03-04",16.08,15.7,1.39,2073000,{"date":1394,"open":1395,"high":1396,"low":962,"close":948,"change":1356,"percent_change":1397,"volume":1398,"transactions":9,"vwap":948},"2026-03-03",15.96,16.3,-2.76,2015500,{"date":1400,"open":949,"high":1007,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-02",15.84,16.32,-0.44,-2.63,2510200,{"date":1407,"open":1408,"high":621,"low":713,"close":1019,"change":799,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1019},"2026-02-27",17.17,-3.95,2620500,{"date":1412,"open":889,"high":1413,"low":1414,"close":848,"change":1064,"percent_change":1415,"volume":1416,"transactions":9,"vwap":848},"2026-02-26",17.89,16.41,-8.01,6180000,{"date":1418,"open":1419,"high":1420,"low":584,"close":794,"change":267,"percent_change":142,"volume":1421,"transactions":9,"vwap":794},"2026-02-25",18.86,19.25,2241900,{"date":1423,"open":1424,"high":1070,"low":1425,"close":1062,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1062},"2026-02-24",18.44,18.36,0.72,3.97,2560700,{"date":1430,"open":1431,"high":1060,"low":555,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-23",18.72,18.12,-0.76,-4.03,1252900,{"date":1437,"open":288,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-20",18.94,18.15,18.88,0.29,1.56,1494000,{"date":1445,"open":1425,"high":804,"low":555,"close":536,"change":715,"percent_change":1446,"volume":1447,"transactions":9,"vwap":536},"2026-02-19",1.14,1420600,{"date":1449,"open":787,"high":512,"low":760,"close":255,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":255},"2026-02-18",0.5,2.8,2014800,{"date":1454,"open":1455,"high":1456,"low":848,"close":1457,"change":1141,"percent_change":654,"volume":1458,"transactions":9,"vwap":1457},"2026-02-17",17.73,18,17.88,1427800,{"date":1460,"open":1461,"high":503,"low":20,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-13",17.56,17.79,0.39,2.24,1554600,{"date":1467,"open":788,"high":1468,"low":1025,"close":862,"change":289,"percent_change":1469,"volume":1470,"transactions":9,"vwap":862},"2026-02-12",18.09,-3.12,1578100,{"date":1472,"open":553,"high":1473,"low":848,"close":788,"change":1040,"percent_change":1474,"volume":1475,"transactions":9,"vwap":788},"2026-02-11",18.46,-2.02,1851000,{"date":1477,"open":1425,"high":244,"low":575,"close":1478,"change":1362,"percent_change":1363,"volume":1479,"transactions":9,"vwap":1478},"2026-02-10",18.33,1750200,{"date":1481,"open":1425,"high":1482,"low":514,"close":492,"change":147,"percent_change":205,"volume":1483,"transactions":9,"vwap":492},"2026-02-09",18.62,1861100,{"date":1485,"open":986,"high":243,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-06",17.51,18.5,1.47,8.63,3173600,{"date":1492,"open":1493,"high":1494,"low":854,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-05",19.58,19.75,17.030001,-2.7,-13.68,6011300,{"date":1500,"open":816,"high":1501,"low":1502,"close":524,"change":1503,"percent_change":333,"volume":1504,"transactions":9,"vwap":524},"2026-02-04",20.71,19.7,-0.55,2398200,{"date":1506,"open":379,"high":1286,"low":1507,"close":389,"change":1403,"percent_change":1508,"volume":1509,"transactions":9,"vwap":389},"2026-02-03",19.92,-2.12,1880400,{"date":1511,"open":1512,"high":1148,"low":331,"close":296,"change":734,"percent_change":1513,"volume":1514,"transactions":9,"vwap":296},"2026-02-02",20.01,1.87,1869900,{"date":1516,"open":1517,"high":1518,"low":1146,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-01-30",21.049999,21.31,20.34,-0.9,-4.24,3122000,{"date":1524,"open":408,"high":1525,"low":1526,"close":1527,"change":225,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-01-29",21.85,20.85,21.24,-0.33,2125100,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1518,"change":789,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1518},"2026-01-28",22.14,21.26,-3.88,2310300,{"date":1537,"open":1538,"high":399,"low":1539,"close":1540,"change":1541,"percent_change":1397,"volume":1542,"transactions":9,"vwap":1540},"2026-01-27",22.3,22.059999,22.17,-0.63,2570900,{"date":1544,"open":1201,"high":26,"low":1533,"close":1246,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1246},"2026-01-26",1.67,7.9,6991000,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":516,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-01-23",21.89,22.6,21.030001,21.13,-3.03,4973400,{"date":1557,"open":1558,"high":1231,"low":1166,"close":1110,"change":818,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1110},"2026-01-22",21.37,1.97,2033100,{"date":1562,"open":1129,"high":1563,"low":1564,"close":1558,"change":74,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1558},"2026-01-21",21.88,20.9,1.57,2281400,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1109,"change":1572,"percent_change":527,"volume":1573,"transactions":9,"vwap":1109},"2026-01-20",20.53,21.22,20.1,-0.09,1740300,{"date":1575,"open":1576,"high":1577,"low":310,"close":1553,"change":204,"percent_change":1084,"volume":1578,"transactions":9,"vwap":1553},"2026-01-16",21.25,21.51,2269500,{"date":1580,"open":1090,"high":1581,"low":1582,"close":1518,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1518},"2026-01-15",22.7,21.01,-1.49,-6.54,3145100,{"date":1587,"open":1173,"high":1588,"low":410,"close":1246,"change":716,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1246},"2026-01-14",23,6.24,3134800,{"date":1592,"open":1576,"high":1201,"low":1216,"close":1593,"change":1323,"percent_change":1225,"volume":1594,"transactions":9,"vwap":1593},"2026-01-13",21.46,3162100,{"date":1596,"open":1597,"high":1598,"low":817,"close":1216,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1216},"2026-01-12",23.93,24.049999,-2.69,-11.29,6592600,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":698,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-01-09",23.67,23.89,23.049999,23.83,2.94,2040000,{"date":1611,"open":1254,"high":1612,"low":1613,"close":429,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":429},"2026-01-08",24.12,22.9,-0.31,-1.32,3063600,{"date":1618,"open":421,"high":1619,"low":1540,"close":1620,"change":1621,"percent_change":1255,"volume":1622,"transactions":9,"vwap":1620},"2026-01-07",24.1,23.46,1.11,3293600,{"date":1624,"open":1216,"high":1625,"low":1216,"close":1626,"change":850,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-01-06",22.55,22.35,6.07,3789000,{"date":1630,"open":369,"high":1631,"low":473,"close":1140,"change":1632,"percent_change":1050,"volume":1633,"transactions":9,"vwap":1140},"2026-01-05",21.97,-0.24,2978500,{"date":1635,"open":1259,"high":1636,"low":1637,"close":1518,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1518},"2026-01-02",22,21.2,-0.21,-0.98,1896100,{"date":1642,"open":1643,"high":1644,"low":440,"close":1645,"change":322,"percent_change":1384,"volume":1646,"transactions":9,"vwap":1645},"2025-12-31",21.45,21.77,21.52,1845200,{"date":1648,"open":1110,"high":1649,"low":369,"close":471,"change":1528,"percent_change":1650,"volume":1651,"transactions":9,"vwap":471},"2025-12-30",21.91,-1.51,2088100,{"date":1653,"open":1231,"high":1201,"low":1286,"close":451,"change":1654,"percent_change":981,"volume":1655,"transactions":9,"vwap":451},"2025-12-29",-0.3,2669600,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1098,"change":362,"percent_change":1520,"volume":1661,"transactions":9,"vwap":1098},"2025-12-26",22.36,22.41,21.86,1392500,{"date":1663,"open":1201,"high":1664,"low":451,"close":1665,"change":1323,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-12-24",22.46,22.32,1.45,1254200,{"date":1669,"open":1130,"high":1670,"low":380,"close":1636,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1636},"2025-12-23",22.52,0.77,3.63,2784500,{"date":1675,"open":1676,"high":1677,"low":473,"close":1184,"change":193,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1184},"2025-12-22",20.87,21.53,0.9,2314700,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1109,"change":268,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1109},"2025-12-19",20.33,21.48,3.44,6507600,{"date":1687,"open":1688,"high":1100,"low":321,"close":1519,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1519},"2025-12-18",21.15,-0.8,-3.78,2381500,{"date":1693,"open":1694,"high":431,"low":1166,"close":1216,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1216},"2025-12-17",22.29,-1.17,-5.24,2540400,{"date":1699,"open":471,"high":1700,"low":1139,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-12-16",22.97,22.31,0.76,3.53,3644500,{"date":1706,"open":1563,"high":1707,"low":1123,"close":1186,"change":1362,"percent_change":1141,"volume":1708,"transactions":9,"vwap":1186},"2025-12-15",22.34,3230900,{"date":1710,"open":1711,"high":1712,"low":1115,"close":1677,"change":433,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1677},"2025-12-12",21.72,21.74,-1.01,2008800,{"date":1716,"open":1717,"high":1201,"low":379,"close":340,"change":1356,"percent_change":1718,"volume":1719,"transactions":9,"vwap":340},"2025-12-11",21.08,-2.03,4775500,{"date":1721,"open":1267,"high":1722,"low":1210,"close":1723,"change":322,"percent_change":1384,"volume":1724,"transactions":9,"vwap":1723},"2025-12-10",22.67,22.2,3103500,{"date":1726,"open":1664,"high":1727,"low":1525,"close":1540,"change":118,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1540},"2025-12-09",22.85,1.42,2223200,{"date":1731,"open":1732,"high":1722,"low":1733,"close":1660,"change":226,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1660},"2025-12-08",22.53,21.44,-1.8,3809600,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1089,"change":289,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1089},"2025-12-05",22.89,22.93,21.95,-2.45,2659300,{"date":1744,"open":1186,"high":1588,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-12-04",21.47,22.82,0.98,4.49,3396000,{"date":1751,"open":1494,"high":1251,"low":1752,"close":1210,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1210},"2025-12-03",19.43,1.37,6.69,3472700,{"date":1757,"open":1758,"high":1569,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-12-02",19.82,19.37,20.47,0.75,3.8,4003900,{"date":1765,"open":1526,"high":1138,"low":1294,"close":352,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":352},"2025-12-01",-1.62,-7.59,2857500,{"date":1770,"open":1771,"high":1178,"low":296,"close":1772,"change":1463,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-11-28",21.12,21.34,1.86,1633000,{"date":1776,"open":1068,"high":1777,"low":481,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-11-26",21.21,20.95,1.6,8.27,3246900,{"date":1783,"open":1784,"high":1785,"low":584,"close":481,"change":567,"percent_change":1786,"volume":1787,"transactions":9,"vwap":481},"2025-11-25",18.91,19.45,2.33,3000100,{"date":1789,"open":223,"high":286,"low":1790,"close":1784,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1784},"2025-11-24",17.62,1.22,6.9,4427300,{"date":1795,"open":1340,"high":1796,"low":1797,"close":574,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":574},"2025-11-21",17.72,16.33,1.21,7.34,3939900,{"date":1802,"open":714,"high":200,"low":1803,"close":1804,"change":1141,"percent_change":1118,"volume":1805,"transactions":9,"vwap":1804},"2025-11-20",16.31,16.48,4640000,{"date":1807,"open":882,"high":1808,"low":876,"close":653,"change":1217,"percent_change":1809,"volume":1810,"transactions":9,"vwap":653},"2025-11-19",17.43,-6.02,4398200,{"date":1812,"open":1813,"high":1455,"low":1316,"close":1814,"change":835,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-11-18",17.38,17.44,-0.57,3717900,{"date":1818,"open":1819,"high":1820,"low":1813,"close":1352,"change":956,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1352},"2025-11-17",18.61,18.7,-6.75,4451400,{"date":1824,"open":1486,"high":1825,"low":1486,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-11-14",20.15,18.81,0.99,5.56,8044600,{"date":1831,"open":760,"high":1832,"low":20,"close":773,"change":204,"percent_change":1833,"volume":1834,"transactions":9,"vwap":773},"2025-11-13",18.35,-1,3473800,{"date":1836,"open":779,"high":825,"low":200,"close":1456,"change":1362,"percent_change":1363,"volume":1837,"transactions":9,"vwap":1456},"2025-11-12",4050200,{"date":1839,"open":1840,"high":1841,"low":854,"close":1842,"change":21,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-11-11",17.27,18.3,17.98,4.11,4388900,{"date":1846,"open":515,"high":515,"low":621,"close":1840,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1840},"2025-11-10",-0.36,-2.04,3452800,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1360,"change":215,"percent_change":216,"volume":1855,"transactions":9,"vwap":1360},"2025-11-07",17.77,17.95,16.55,4187400,{"date":1857,"open":243,"high":1858,"low":882,"close":265,"change":205,"percent_change":1859,"volume":1860,"transactions":9,"vwap":265},"2025-11-06",18.75,-5.52,6572500,{"date":1862,"open":960,"high":266,"low":1031,"close":277,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":277},"2025-11-05",2.47,15.25,11144600,{"date":1867,"open":1868,"high":222,"low":1869,"close":740,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":740},"2025-11-04",15.24,15.08,-8.25,-33.74,23907300,{"date":1874,"open":1875,"high":1876,"low":1722,"close":1877,"change":567,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-11-03",24.27,24.55,24.45,1.83,15621000,{"date":1881,"open":1243,"high":1882,"low":1883,"close":1884,"change":1702,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-10-31",24.48,23.02,24.01,3.27,4509800,{"date":1888,"open":399,"high":1889,"low":1890,"close":1891,"change":362,"percent_change":257,"volume":1892,"transactions":9,"vwap":1891},"2025-10-30",23.39,22.79,23.25,3421300,{"date":1894,"open":1895,"high":1896,"low":429,"close":1897,"change":1015,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-10-29",24.02,24.09,23.45,-3.18,3722500,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1426,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-10-28",23.48,24.4,23.27,24.22,3.06,3436000,{"date":1909,"open":1252,"high":1910,"low":1911,"close":1912,"change":142,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-10-27",24.24,23.059999,23.5,3.02,4042400,{"date":1916,"open":1917,"high":1918,"low":1223,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-10-24",21.94,23.43,22.81,0.92,4.2,3731000,{"date":1924,"open":1223,"high":1925,"low":1926,"close":1550,"change":1927,"percent_change":539,"volume":1928,"transactions":9,"vwap":1550},"2025-10-23",22.27,21.29,-0.58,4478300,{"date":1930,"open":1285,"high":1931,"low":1694,"close":1932,"change":556,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-10-22",23.72,22.47,-3.77,3707700,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":453,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-10-21",23.07,23.54,22.77,23.35,1.3,2867100,{"date":1944,"open":1588,"high":1945,"low":1246,"close":1606,"change":494,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1606},"2025-10-20",23.73,2.4,4020600,{"date":1949,"open":1950,"high":432,"low":1251,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-10-17",22.83,22.51,-0.83,-3.56,4474600,{"date":1956,"open":1215,"high":1957,"low":1958,"close":430,"change":1446,"percent_change":1959,"volume":1960,"transactions":9,"vwap":430},"2025-10-16",23.87,22.22,5.14,6055500,{"date":1962,"open":1712,"high":1089,"low":1677,"close":1723,"change":1671,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1723},"2025-10-15",3.59,3472000,{"date":1966,"open":1967,"high":451,"low":371,"close":1968,"change":1969,"percent_change":743,"volume":1970,"transactions":9,"vwap":1968},"2025-10-14",21.58,21.43,-0.53,3747100,{"date":1972,"open":1636,"high":1973,"low":1577,"close":1201,"change":1974,"percent_change":877,"volume":1975,"transactions":9,"vwap":1201},"2025-10-13",22.48,-0.15,4034200,{"date":1977,"open":429,"high":1978,"low":1979,"close":1267,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1267},"2025-10-10",23.19,22.09,-1.02,-4.41,4609500,{"date":1984,"open":1985,"high":1986,"low":1606,"close":1987,"change":1111,"percent_change":1162,"volume":1988,"transactions":9,"vwap":1987},"2025-10-09",23.44,24.18,23.13,5315400,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1334,"percent_change":90,"volume":1995,"transactions":9,"vwap":1994},"2025-10-08",24.19,25.32,22.64,23.38,10535400,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":1180,"volume":2003,"transactions":9,"vwap":2001},"2025-10-07",23.36,23.88,22.56,23.12,-0.14,4772500,{"date":2005,"open":429,"high":2006,"low":1701,"close":2007,"change":1002,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-10-06",23.59,23.26,2.74,6172000,{"date":2011,"open":1107,"high":2012,"low":451,"close":1993,"change":1441,"percent_change":1941,"volume":2013,"transactions":9,"vwap":1993},"2025-10-03",22.95,8323600,{"date":2015,"open":2016,"high":1243,"low":2016,"close":1626,"change":2017,"percent_change":724,"volume":2018,"transactions":9,"vwap":1626},"2025-10-02",19.57,3.03,15428800,{"date":2020,"open":1440,"high":811,"low":1440,"close":1055,"change":2021,"percent_change":1334,"volume":2022,"transactions":9,"vwap":1055},"2025-10-01",0.05,4729500,{"date":2024,"open":277,"high":2025,"low":232,"close":823,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":823},"2025-09-30",19.34,0.45,2.39,5529500,{"date":2030,"open":552,"high":842,"low":232,"close":797,"change":922,"percent_change":2031,"volume":2032,"transactions":9,"vwap":797},"2025-09-29",2.51,6602100,{"date":2034,"open":265,"high":288,"low":235,"close":1425,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1425},"2025-09-26",0.64,3.61,4060300,{"date":2039,"open":1468,"high":2040,"low":201,"close":1796,"change":1045,"percent_change":290,"volume":2041,"transactions":9,"vwap":1796},"2025-09-25",18.24,4264800,{"date":2043,"open":1439,"high":1473,"low":1486,"close":573,"change":74,"percent_change":2044,"volume":2045,"transactions":9,"vwap":573},"2025-09-24",1.84,5145300,{"date":2047,"open":1431,"high":2048,"low":1457,"close":562,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":562},"2025-09-23",19.049999,-0.72,-3.86,5589900,{"date":2053,"open":1487,"high":491,"low":779,"close":1056,"change":1791,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1056},"2025-09-22",7,9095200,{"date":2057,"open":1819,"high":1431,"low":862,"close":1808,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1808},"2025-09-19",-1.09,-5.89,6858000,{"date":2062,"open":2063,"high":2064,"low":2065,"close":796,"change":1488,"percent_change":2066,"volume":2067,"transactions":9,"vwap":796},"2025-09-18",17.29,18.55,17.059999,8.62,6931100,{"date":2069,"open":1456,"high":232,"low":897,"close":897,"change":1217,"percent_change":2070,"volume":2071,"transactions":9,"vwap":897},"2025-09-17",-5.8,6583800,{"date":2073,"open":594,"high":1062,"low":223,"close":575,"change":2074,"percent_change":2036,"volume":2075,"transactions":9,"vwap":575},"2025-09-16",0.63,6351300,{"date":2077,"open":1339,"high":2078,"low":602,"close":1339,"change":566,"percent_change":922,"volume":2079,"transactions":9,"vwap":1339},"2025-09-15",18.27,5132300,{"date":2081,"open":855,"high":16,"low":602,"close":759,"change":836,"percent_change":2082,"volume":2083,"transactions":9,"vwap":759},"2025-09-12",-2.9,3506900,{"date":2085,"open":19,"high":1853,"low":869,"close":2086,"change":142,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-09-11",17.91,4.01,6128900,{"date":2090,"open":1361,"high":514,"low":19,"close":750,"change":159,"percent_change":2091,"volume":2092,"transactions":9,"vwap":750},"2025-09-10",-2.38,5768900,{"date":2094,"open":1796,"high":994,"low":848,"close":265,"change":586,"percent_change":849,"volume":2095,"transactions":9,"vwap":265},"2025-09-09",5050800,{"date":2097,"open":275,"high":275,"low":2098,"close":200,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":200},"2025-09-08",17.48,-1.11,-5.93,6872200,{"date":2103,"open":583,"high":823,"low":553,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-09-05",18.71,0.25,1.35,5180000,{"date":2109,"open":254,"high":2110,"low":515,"close":1473,"change":422,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1473},"2025-09-04",18.83,-2.59,4902500,{"date":2114,"open":2115,"high":2116,"low":1853,"close":299,"change":505,"percent_change":2117,"volume":2118,"transactions":9,"vwap":299},"2025-09-03",18.16,19.61,4.35,8060700,{"date":2120,"open":779,"high":504,"low":855,"close":2115,"change":1168,"percent_change":433,"volume":2121,"transactions":9,"vwap":2115},"2025-09-02",6394300,{"date":2123,"open":1841,"high":1056,"low":1462,"close":585,"change":2002,"percent_change":1433,"volume":2124,"transactions":9,"vwap":585},"2025-08-29",22536200,{"date":2126,"open":573,"high":1070,"low":1439,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-08-28",18.34,0.27,1.49,5522400,{"date":2132,"open":573,"high":2133,"low":594,"close":2134,"change":147,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-08-27",18.45,18.07,-1.04,6752500,{"date":2138,"open":575,"high":1841,"low":235,"close":573,"change":2139,"percent_change":1621,"volume":2140,"transactions":9,"vwap":573},"2025-08-26",0.2,8138700,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":775,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-08-25",20.27,20.35,18.040001,18.059999,-10.68,12934100,{"date":2150,"open":1091,"high":2151,"low":534,"close":1146,"change":595,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1146},"2025-08-22",20.25,0.8,9540300,{"date":2155,"open":1759,"high":2156,"low":796,"close":2157,"change":836,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-08-21",20.12,20.059999,-2.53,16701700,{"date":2161,"open":2162,"high":2163,"low":1055,"close":2164,"change":613,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-08-20",20.17,20.66,20.58,1.98,6123800,{"date":2168,"open":1582,"high":1717,"low":2169,"close":2170,"change":2171,"percent_change":2050,"volume":2172,"transactions":9,"vwap":2170},"2025-08-19",20.16,20.18,-0.81,6030900,{"date":2174,"open":1231,"high":2175,"low":1778,"close":1076,"change":2176,"percent_change":1342,"volume":2177,"transactions":9,"vwap":1076},"2025-08-18",22.049999,-0.82,6125700,{"date":2179,"open":2180,"high":1979,"low":2181,"close":1231,"change":1225,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1231},"2025-08-15",20.43,19.89,7.44,8850500,{"date":2185,"open":2169,"high":2186,"low":2016,"close":816,"change":835,"percent_change":422,"volume":2187,"transactions":9,"vwap":816},"2025-08-14",20.59,8058200,{"date":2189,"open":299,"high":2190,"low":797,"close":1160,"change":1779,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1160},"2025-08-13",20.61,8.51,11216900,{"date":2194,"open":1853,"high":786,"low":767,"close":266,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":266},"2025-08-12",0.86,4.79,7539900,{"date":2199,"open":882,"high":1420,"low":190,"close":787,"change":1063,"percent_change":2200,"volume":2201,"transactions":9,"vwap":787},"2025-08-11",-1.59,11116400,{"date":2203,"open":232,"high":2048,"low":1790,"close":847,"change":2128,"percent_change":2204,"volume":2205,"transactions":9,"vwap":847},"2025-08-08",1.5,10416200,{"date":2207,"open":233,"high":2208,"low":1408,"close":788,"change":1263,"percent_change":2209,"volume":2210,"transactions":9,"vwap":788},"2025-08-07",19.26,10.46,16576800,{"date":2212,"open":960,"high":1019,"low":642,"close":2213,"change":422,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-08-06",16.26,-2.93,13905100,{"date":2217,"open":2218,"high":862,"low":974,"close":2219,"change":781,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-08-05",16.99,16.75,-2.05,8624200,{"date":2223,"open":941,"high":1840,"low":2224,"close":213,"change":2225,"percent_change":909,"volume":2226,"transactions":9,"vwap":213},"2025-08-04",15.34,1.19,17615800,{"date":2228,"open":2229,"high":741,"low":652,"close":2230,"change":538,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-08-01",16.11,15.91,-3.11,9413400,{"date":2234,"open":968,"high":1353,"low":2229,"close":1013,"change":1528,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1013},"2025-07-31",-1.97,14274300,{"date":2238,"open":767,"high":2239,"low":2240,"close":2219,"change":1920,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2219},"2025-07-30",19.24,16.72,5.81,39278200,{"date":2244,"open":847,"high":1832,"low":913,"close":2245,"change":1559,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-07-29",15.83,14.21,67570400,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-07-28",11.71,14.04,11.68,13.86,1.93,16.18,25564800,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":434,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-07-25",11.14,12.29,11.12,11.93,-7.38,15891000,{"date":2266,"open":2267,"high":2268,"low":181,"close":2269,"change":1403,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-07-24",12.78,13.82,12.88,-3.3,44545300,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":1654,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-07-23",13.44,14.07,12.73,13.32,-2.2,9099200,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":453,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-07-22",12.45,14.54,12.24,13.62,2.25,22787500,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2277,"change":1433,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2277},"2025-07-21",12.82,13.95,12.6,-5.4,25673900,{"date":2296,"open":192,"high":834,"low":2297,"close":2298,"change":1281,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-07-18",12.81,14.08,-35.91,78437700,{"date":2302,"open":2303,"high":2304,"low":410,"close":1631,"change":1963,"percent_change":2305,"volume":2306,"transactions":9,"vwap":1631},"2025-07-17",22.54,22.86,19.53,19730500,{"date":2308,"open":1841,"high":2309,"low":2310,"close":255,"change":464,"percent_change":1369,"volume":2311,"transactions":9,"vwap":255},"2025-07-16",18.54,17.84,13014000,{"date":2313,"open":2314,"high":2315,"low":552,"close":16,"change":1980,"percent_change":2316,"volume":2317,"transactions":9,"vwap":16},"2025-07-15",19.52,19.66,-5.3,4094100,{"date":2319,"open":585,"high":826,"low":552,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-07-14",19.23,1.06,5.83,4793500,{"date":2325,"open":299,"high":299,"low":1853,"close":552,"change":1520,"percent_change":1218,"volume":2326,"transactions":9,"vwap":552},"2025-07-11",3080700,{"date":2328,"open":1752,"high":2305,"low":1487,"close":2329,"change":1654,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-07-10",19.07,-1.55,3108700,{"date":2333,"open":2334,"high":2335,"low":2336,"close":1759,"change":951,"percent_change":1187,"volume":2337,"transactions":9,"vwap":1759},"2025-07-09",18.98,19.74,18.9,4010600,{"date":2339,"open":214,"high":795,"low":2340,"close":2341,"change":545,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-07-08",17.35,19.030001,9.87,5801900,{"date":2345,"open":841,"high":2078,"low":203,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-07-07",17.32,-0.92,-5.04,4158600,{"date":2351,"open":2133,"high":243,"low":555,"close":2040,"change":586,"percent_change":587,"volume":2352,"transactions":9,"vwap":2040},"2025-07-03",2484400,{"date":2354,"open":760,"high":1832,"low":1360,"close":585,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":585},"2025-07-02",0.49,2.77,4644400,{"date":2359,"open":2360,"high":1482,"low":1374,"close":1307,"change":827,"percent_change":2361,"volume":2362,"transactions":9,"vwap":1307},"2025-07-01",17.15,3.57,6192500,{"date":2364,"open":1025,"high":234,"low":907,"close":213,"change":215,"percent_change":216,"volume":2365,"transactions":9,"vwap":213},"2025-06-30",4597300,{"date":2367,"open":1001,"high":574,"low":2368,"close":2369,"change":1155,"percent_change":676,"volume":2370,"transactions":9,"vwap":2369},"2025-06-27",16.97,17.11,4732900,{"date":2372,"open":1361,"high":1462,"low":2218,"close":602,"change":2373,"percent_change":1615,"volume":2374,"transactions":9,"vwap":602},"2025-06-26",-0.23,6662600,{"date":2376,"open":1440,"high":1440,"low":1012,"close":2377,"change":1064,"percent_change":1415,"volume":2378,"transactions":9,"vwap":2377},"2025-06-25",17.46,10745500,{"date":2380,"open":286,"high":1752,"low":804,"close":2334,"change":1363,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2334},"2025-06-24",0.58,6673700,{"date":2384,"open":353,"high":353,"low":1820,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-06-23",18.87,-1.21,-6.03,6940800,{"date":2390,"open":450,"high":450,"low":1502,"close":2391,"change":799,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-06-20",20.08,-3.32,12639500,{"date":2395,"open":1191,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-06-18",22.1,20.51,20.77,-0.79,-3.66,7546400,{"date":2403,"open":461,"high":2404,"low":2397,"close":1173,"change":1002,"percent_change":1377,"volume":2405,"transactions":9,"vwap":1173},"2025-06-17",22.98,14462700,{"date":2407,"open":1533,"high":1186,"low":1841,"close":410,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":410},"2025-06-16",-15.24,-42.12,44220100,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":1050,"percent_change":1554,"volume":2417,"transactions":9,"vwap":2416},"2025-06-13",37.049999,38.09,35.77,36.18,3196600,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":1615,"volume":2425,"transactions":9,"vwap":2423},"2025-06-12",37.6,37.84,36.8,37.31,-0.5,3199500,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":725,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-06-11",39.31,39.64,37.76,37.81,-3.22,2368000,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":1341,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-06-10",40,40.9,38.95,39.07,-1.61,3397800,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2270,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-06-09",43.8,43.92,39.41,39.71,-7.67,5629600,{"date":2451,"open":2452,"high":2453,"low":2452,"close":2454,"change":1762,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-06-06",40.45,43.54,43.0099983,9.69,4851900,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":1528,"percent_change":1952,"volume":2463,"transactions":9,"vwap":2462},"2025-06-05",39.54,40.49,37.91,39.21,2858200,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2459,"change":311,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2459},"2025-06-04",39.049999,40.28,38.64,1.72,2338100,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-06-03",37.72,39.12,37.15,38.87,1.13,2.99,2211300,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":1384,"percent_change":1262,"volume":2486,"transactions":9,"vwap":2485},"2025-06-02",37.85,39.0099983,37.07,37.74,2210100,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2420,"change":1713,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2420},"2025-05-30",38.049999,38.15,36.96,-2.62,3093500,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-05-29",37.54,38.79,36.98,38.61,1.38,3.71,2484100,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-05-28",38.33,39.35,36.89,37.23,-1.12,-2.92,3274800,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2026,"percent_change":2225,"volume":2518,"transactions":9,"vwap":2517},"2025-05-27",38.34,39.56,37.88,38.35,4243500,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-05-23",38,38.41,37.64,37.9,-0.89,-2.29,2053900,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2497,"change":725,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2497},"2025-05-22",39.67,40.099998,38.69,-3.15,3746400,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":733,"percent_change":323,"volume":2541,"transactions":9,"vwap":2540},"2025-05-21",41.0099983,44.14,39.96,40.049999,8432700,{"date":2543,"open":2544,"high":2545,"low":2475,"close":2546,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2546},"2025-05-20",38.02,40.7,39.99,2.05,5.4,4912600,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":1225,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-05-19",35.99,38.36,35.85,37.94,4.14,3664100,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":995,"volume":2565,"transactions":9,"vwap":2563},"2025-05-16",35.64,36.72,35.25,36.43,1.16,4052800,{"date":2567,"open":2568,"high":2568,"low":2569,"close":2570,"change":39,"percent_change":1615,"volume":2571,"transactions":9,"vwap":2570},"2025-05-15",35.7,34.099998,35.27,3896300,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":644,"percent_change":956,"volume":2578,"transactions":9,"vwap":2577},"2025-05-14",36.25,37.42,35.56,35.74,5227700,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":39,"volume":2586,"transactions":9,"vwap":2584},"2025-05-13",36.57,37.32,34.9,36.2,-0.17,5670200,{"date":2588,"open":2589,"high":2462,"low":2590,"close":2591,"change":53,"percent_change":278,"volume":2592,"transactions":9,"vwap":2591},"2025-05-12",37.7,36.21,36.37,8369300,{"date":2594,"open":2582,"high":2595,"low":2596,"close":2597,"change":1111,"percent_change":877,"volume":2598,"transactions":9,"vwap":2597},"2025-05-09",39.66,35.93,36.27,6625600,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":362,"percent_change":1045,"volume":2605,"transactions":9,"vwap":2604},"2025-05-08",37.26,38.029999,35.46,36.52,9244300,{"date":2607,"open":2546,"high":2436,"low":2608,"close":2561,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2561},"2025-05-07",36.59,-10.03,-21.45,20724900,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-05-06",62.93,63.92,46.52,46.75,-16.91,-26.56,15763400,{"date":2622,"open":2623,"high":180,"low":2624,"close":2625,"change":323,"percent_change":1312,"volume":2626,"transactions":9,"vwap":2625},"2025-05-05",63.41,63.12,63.66,2092100,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":152,"percent_change":2564,"volume":2633,"transactions":9,"vwap":2632},"2025-05-02",63.5,64.3,63.02,63.51,1395900,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":734,"percent_change":827,"volume":2640,"transactions":9,"vwap":2639},"2025-05-01",62.45,64,60.53,62.78,1360500,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":1275,"volume":2648,"transactions":9,"vwap":2646},"2025-04-30",59.98,62.51,59.62,62.4,1.55,1576900,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":516,"percent_change":1162,"volume":2655,"transactions":9,"vwap":2654},"2025-04-29",61.37,62.13,60.55,60.85,1995900,{"date":185,"open":2657,"high":2658,"low":2659,"close":2660,"change":1920,"percent_change":279,"volume":2661,"transactions":9,"vwap":2660},60.59,62.47,60.18,61.51,1155700]