[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LYFT":3,"homepage-market-summary":31,"stock-historical-LYFT":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LYFT","2026-10-06",{"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},"Lyft, Inc. Class A Common Stock","Nasdaq",null,"SERVICES-BUSINESS SERVICES, NEC","Lyft is the second-largest ride-sharing service provider in North America, connecting riders and drivers over the Lyft app. Incorporated in 2013 and public since 2019, Lyft offers a variety of rides via private vehicles, including traditional private rides, shared rides, and luxury rides. Beyond ride-hailing, Lyft has entered the bike- and scooter-share market to offer multimodal transportation options.","3,913","San Francisco, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},15.76,15.845,15.93,15.53,15.73,0.03,0.19,7675165.658095,57082,15.6964,25.54,12.46,14300908.789320143,25.2,1891,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},11.4,15821187,5774733106.119356,30.68,"2025-04-24",[185,186,196,207,217,226,236,247,257,268,276,286,296,306,316,325,334,343,353,364,374,385,396,406,416,426,437,447,457,468,477,484,494,503,512,523,532,541,550,561,570,580,590,601,611,621,631,641,651,660,668,679,688,699,709,717,727,735,743,750,758,766,771,778,786,793,799,806,814,821,829,836,843,851,859,865,872,880,885,893,900,907,915,923,931,938,945,949,958,965,973,979,985,991,1000,1007,1014,1021,1029,1038,1044,1052,1057,1063,1068,1072,1077,1081,1090,1096,1100,1106,1112,1117,1122,1129,1137,1143,1149,1155,1161,1168,1172,1179,1185,1191,1199,1205,1211,1218,1224,1232,1238,1247,1256,1262,1267,1273,1279,1283,1287,1292,1298,1306,1313,1317,1322,1328,1333,1339,1345,1353,1359,1363,1368,1372,1377,1381,1386,1390,1394,1398,1402,1408,1414,1420,1427,1434,1440,1447,1455,1461,1468,1476,1483,1490,1496,1504,1512,1520,1526,1534,1541,1548,1556,1562,1570,1577,1585,1592,1600,1608,1615,1621,1628,1633,1639,1647,1655,1662,1670,1676,1682,1690,1697,1703,1711,1719,1726,1732,1740,1747,1756,1763,1770,1776,1781,1786,1791,1799,1807,1815,1823,1831,1839,1846,1854,1863,1871,1877,1885,1893,1900,1908,1913,1920,1926,1932,1940,1946,1951,1959,1964,1969,1975,1981,1986,1991,1998,2004,2010,2015,2022,2031,2036,2042,2049,2054,2061,2068,2075,2083,2089,2097,2104,2111,2117,2125,2130,2135,2141,2148,2157,2162,2168,2174,2180,2187,2191,2199,2205,2211,2218,2224,2227,2233,2239,2245,2249,2254,2257,2261,2265,2271,2275,2280,2284,2290,2294,2297,2303,2308,2312,2317,2320,2325,2328,2333,2338,2344,2347,2352,2357,2362,2366,2372,2379,2384,2392,2398,2403,2408,2414,2418,2424,2428,2434,2439,2443,2447,2453,2459,2462,2466,2471,2474,2480,2485,2492,2495,2499,2504,2508,2516,2521,2524,2529,2535,2541,2545,2550,2557,2563,2569,2576,2583,2590,2597,2603,2609,2615,2623,2631,2638,2646],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",15.45,15.8,15.44,0.27,1.75,11471548.214027,61225,15.6605,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",15.32,15.52,15.1477,15.46,0.25,1.64,8248475.312781,50398,15.3681,{"date":208,"open":73,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",15.22,14.7702,15.21,0.2,1.33,7712658.671984,45842,15.0736,{"date":218,"open":211,"high":219,"low":220,"close":73,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",15.325,14.92,-0.06,-0.4,7965841.563248,52749,15.0749,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":22,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",15,15.335,14.8952,15.07,1.28,8590085.660765,62192,15.0977,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",14.73,14.91,14.445,14.88,0.015,0.1,6825397.253295,48269,14.7754,{"date":248,"open":249,"high":250,"low":238,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",14.84,15.04,14.865,0.115,0.78,5132791.835726,43185,14.9055,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",14.77,14.93,14.46,14.75,-0.02,-0.14,7780947.789167,51357,14.6638,{"date":269,"open":220,"high":270,"low":271,"close":259,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":246},"2026-09-23",14.985,14.57,-0.13,-0.87,8914576.122509,58653,{"date":277,"open":278,"high":279,"low":249,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",15.56,15.5999,14.9,-0.37,-2.42,10235157.923333,61416,14.9737,{"date":287,"open":288,"high":289,"low":231,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",15.2,15.42,15.27,0.17,1.13,7734943.707076,46796,15.2479,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":222,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",15.4,15.5,15.075,15.1,-2.58,15101106.698037,51347,15.1594,{"date":307,"open":308,"high":309,"low":310,"close":299,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",15.43,15.545,15.074,-0.19,-1.21,8970373.603546,54521,15.3983,{"date":317,"open":318,"high":319,"low":308,"close":320,"change":321,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",15.66,15.88,15.69,0,9011880.764559,46484,15.6837,{"date":326,"open":327,"high":328,"low":299,"close":320,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",15.68,15.965,-0.21,-1.32,10665529.705993,61196,15.7332,{"date":335,"open":201,"high":336,"low":337,"close":338,"change":39,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",15.92,15.4211,15.9,3.79,9533299.340726,64426,15.7582,{"date":344,"open":345,"high":346,"low":347,"close":198,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",15.14,15.34,14.94,0.3,2,8868340.821946,61472,15.1703,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",14.71,15.1766,14.5352,15.02,0.12,0.81,9148507.806256,60903,14.9526,{"date":365,"open":366,"high":367,"low":368,"close":280,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",15.77,15.815,14.875,-1.34,-8.25,17398832.480483,97529,15.254,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",16.6,16.64,15.95,16.24,-0.48,-2.87,15625772.603504,80460,16.1562,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",17.32,17.47,16.69,16.72,-0.56,-3.24,9083554.780545,59116,16.9403,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":222,"volume":403,"transactions":404,"vwap":405},"2026-09-03",17.54,17.98,17.195,17.28,-0.07,8794874.185992,55850,17.4107,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":39,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",16.82,17.44,16.71,17.35,3.46,8973754.357614,55894,17.2618,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":272,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",16.574,17.035,16.54,16.77,-0.77,10264635.271593,50345,16.7693,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",17.49,17.72,16.85,16.9,-0.8,-4.52,9890148.981728,56982,17.0311,{"date":438,"open":439,"high":440,"low":439,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-28",17.38,17.875,17.7,0.35,2.02,8955048.333587,53415,17.7098,{"date":448,"open":449,"high":450,"low":451,"close":411,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",17.34,17.525,17.02,-0.04,-0.23,6770175.079187,48245,17.3394,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",17.68,17.8,17.065,17.39,-0.26,-1.47,14069703.380664,61710,17.3896,{"date":469,"open":459,"high":470,"low":471,"close":472,"change":473,"percent_change":113,"volume":474,"transactions":475,"vwap":476},"2026-08-25",17.97,17.36,17.65,-0.03,10385259.858123,59656,17.6262,{"date":478,"open":388,"high":479,"low":411,"close":459,"change":480,"percent_change":118,"volume":481,"transactions":482,"vwap":483},"2026-08-24",17.8698,0.21,9513006.24943,65045,17.6474,{"date":485,"open":486,"high":487,"low":488,"close":388,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",17.45,17.6599,17.17,0.07,0.4,8607209.014408,51645,17.4628,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":473,"percent_change":113,"volume":500,"transactions":501,"vwap":502},"2026-08-20",17.25,17.69,17.041,17.4,9376649.073751,55240,17.3135,{"date":504,"open":505,"high":460,"low":408,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",16.88,17.43,0.5,2.95,12406528.770821,73400,17.4676,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",17.069,17.51,16.845,16.93,-0.29,-1.68,7506092.818135,54901,17.1272,{"date":524,"open":388,"high":525,"low":526,"close":527,"change":463,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",17.58,17.145,17.22,-1.49,6177254.051131,44582,17.3111,{"date":533,"open":527,"high":534,"low":535,"close":536,"change":442,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",17.6,17.155,17.48,2.04,6133312.180545,47667,17.395,{"date":542,"open":543,"high":400,"low":544,"close":545,"change":160,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",16.67,16.415,17.13,3.32,10866296.56019,53038,16.8455,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-12",17.495,17.575,16.36,16.58,-0.96,-5.47,14289472.610633,73849,16.6146,{"date":562,"open":488,"high":563,"low":564,"close":398,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-11",17.755,17.15,0.28,1.62,10544176.90135,80183,17.5887,{"date":571,"open":506,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",17.73,17.04,17.26,-0.2,-1.15,13803157.399414,96423,17.2976,{"date":581,"open":408,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",17.56,16.41,17.46,1.16,7.12,21797648.678897,135783,17.1005,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-06",16.27,16.42,16.06,16.3,-0.18,-1.09,14920977.787452,92957,16.3158,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":528,"volume":608,"transactions":609,"vwap":610},"2026-08-05",16.57,16.775,16.135,16.48,-0.25,11852974.432537,82673,16.422,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":442,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",16.335,16.8,16.28,16.73,2.14,8709840.937088,66615,16.6368,{"date":622,"open":623,"high":624,"low":336,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-03",16.02,16.4,16.38,0.52,3.28,10242532.014708,73655,16.2474,{"date":632,"open":633,"high":336,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-31",15.64,15.36,15.86,0.31,1.99,9481675.309109,71814,15.6734,{"date":642,"open":643,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-30",15.605,15.13,15.55,0.11,0.71,9654834.950724,59061,15.4125,{"date":652,"open":653,"high":654,"low":655,"close":190,"change":656,"percent_change":221,"volume":657,"transactions":658,"vwap":659},"2026-07-29",15.24,15.89,15.125,-0.01,12692339.414457,74030,15.5071,{"date":661,"open":655,"high":201,"low":662,"close":188,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-28",15.005,0.36,2.39,8914204.255256,63831,15.2996,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-27",14.43,15.255,14.37,15.09,0.89,6.27,14630152.459974,95020,15.0085,{"date":680,"open":681,"high":682,"low":681,"close":683,"change":684,"percent_change":232,"volume":685,"transactions":686,"vwap":687},"2026-07-24",13.84,14.65,14.2,0.18,17942389.291578,89741,14.3613,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-23",14.67,14.69,13.49,14.02,-0.64,-4.37,22990458.829054,115530,13.9518,{"date":700,"open":701,"high":288,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-22",15.19,14.49,14.66,-0.53,-3.49,11124064.738447,70661,14.7623,{"date":710,"open":298,"high":711,"low":673,"close":701,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-21",15.79,-0.24,-1.56,11036595.505072,64135,15.3257,{"date":718,"open":719,"high":720,"low":721,"close":308,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-20",15.59,15.775,15.18,-0.09,-0.58,12179674.119106,68724,15.4577,{"date":728,"open":729,"high":730,"low":731,"close":199,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":199},"2026-07-17",15.75,15.96,15.39,-0.46,-2.88,9604000,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":607,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-07-16",16.37,16.52,15.81,15.98,-1.54,8324700,{"date":744,"open":729,"high":583,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-15",15.6,16.23,0.62,3.97,11789400,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":221,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-07-14",15.57,15.74,15.37,15.61,-0.38,8258200,{"date":759,"open":753,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-13",16.056,15.54,15.67,0.06,0.38,8445500,{"date":767,"open":319,"high":768,"low":199,"close":755,"change":272,"percent_change":769,"volume":770,"transactions":9,"vwap":755},"2026-07-10",16.18,-0.83,8841100,{"date":772,"open":773,"high":366,"low":774,"close":753,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":753},"2026-07-09",15.05,14.98,0.57,3.76,9414100,{"date":779,"open":346,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-08",15.51,14.855,15.17,-0.27,-1.75,10246800,{"date":787,"open":19,"high":788,"low":789,"close":190,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":190},"2026-07-07",15.883,15.365,0.05,0.32,11393200,{"date":794,"open":298,"high":795,"low":211,"close":731,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":731},"2026-07-06",15.725,0.02,0.13,11499300,{"date":800,"open":801,"high":731,"low":802,"close":754,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":754},"2026-07-02",14.86,14.735,0.54,3.64,8784100,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":90,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-07-01",14.795,15.115,14.74,14.83,1.51,11066900,{"date":815,"open":816,"high":780,"low":817,"close":818,"change":694,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-30",15.195,14.585,14.61,-4.2,13317800,{"date":822,"open":823,"high":824,"low":823,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-29",14.41,15.315,15.25,0.98,6.87,21288800,{"date":830,"open":831,"high":832,"low":831,"close":833,"change":22,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-26",14,14.58,14.27,1.35,14442400,{"date":837,"open":703,"high":808,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-25",14.0050001,14.08,-0.32,-2.22,11984100,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":39,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-24",13.87,14.785,13.86,14.4,4.2,16122100,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":222,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-23",14.22,14.33,13.775,13.82,-2.81,11441900,{"date":860,"open":861,"high":690,"low":862,"close":853,"change":221,"percent_change":863,"volume":864,"transactions":9,"vwap":853},"2026-06-22",14.28,14.1,-0.42,15054000,{"date":866,"open":867,"high":868,"low":869,"close":861,"change":797,"percent_change":870,"volume":871,"transactions":9,"vwap":861},"2026-06-18",14.19,14.505,14.16,0.92,20384600,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":272,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-17",14.595,14.72,14.055,14.15,-0.91,17677100,{"date":881,"open":882,"high":883,"low":683,"close":861,"change":153,"percent_change":565,"volume":884,"transactions":9,"vwap":861},"2026-06-16",14.3,14.48,14281100,{"date":886,"open":887,"high":261,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-15",13.8,13.77,14.24,0.7,5.17,13097600,{"date":894,"open":895,"high":681,"low":896,"close":897,"change":113,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-12",13.7,13.48,13.54,-1.24,10586400,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":791,"percent_change":664,"volume":906,"transactions":9,"vwap":905},"2026-06-11",13.395,13.755,13.16,13.71,11689200,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":380,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-10",13.74,14.015,13.38,13.39,-3.46,9677400,{"date":916,"open":917,"high":918,"low":919,"close":845,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":845},"2026-06-09",14.04,14.32,13.65,-0.15,-1.07,12745100,{"date":924,"open":925,"high":926,"low":927,"close":693,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":693},"2026-06-08",13.67,14.17,13.58,0.37,2.71,11318200,{"date":932,"open":933,"high":833,"low":934,"close":919,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":919},"2026-06-05",14.07,13.53,-0.47,-3.33,9359900,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":21,"percent_change":480,"volume":944,"transactions":9,"vwap":943},"2026-06-04",14.26,14.625,14.065,14.12,12482300,{"date":946,"open":933,"high":943,"low":888,"close":947,"change":263,"percent_change":264,"volume":948,"transactions":9,"vwap":947},"2026-06-03",14.09,10375800,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-02",14.575,14.6,13.99,14.11,-0.75,-5.05,15982000,{"date":959,"open":960,"high":961,"low":877,"close":801,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":801},"2026-06-01",14.35,15.278,0.75,5.32,29332100,{"date":966,"open":967,"high":968,"low":969,"close":954,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":954},"2026-05-29",13.83,14.23,13.72,0.29,2.1,14703400,{"date":974,"open":927,"high":975,"low":976,"close":856,"change":359,"percent_change":977,"volume":978,"transactions":9,"vwap":856},"2026-05-28",13.98,13.375,0.88,10387400,{"date":980,"open":981,"high":982,"low":983,"close":895,"change":359,"percent_change":977,"volume":984,"transactions":9,"vwap":895},"2026-05-27",13.61,13.96,13.57,10170300,{"date":986,"open":987,"high":975,"low":988,"close":927,"change":840,"percent_change":989,"volume":990,"transactions":9,"vwap":927},"2026-05-26",13.809,13.545,-2.3,13448700,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-22",13.45,13.93,13.44,13.9,0.42,3.12,15621400,{"date":1001,"open":1002,"high":1003,"low":1004,"close":896,"change":797,"percent_change":1005,"volume":1006,"transactions":9,"vwap":896},"2026-05-21",13.22,13.595,13.015,0.97,16820300,{"date":1008,"open":1009,"high":995,"low":1010,"close":1011,"change":291,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-20",13.165,12.8,13.35,1.29,18320500,{"date":1015,"open":1016,"high":925,"low":1017,"close":1018,"change":311,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-19",13.445,13.075,13.18,-1.42,15149700,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":490,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-18",12.905,13.69,12.841,13.37,3.08,19868200,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-15",12.93,13.05,12.76,12.97,-0.08,-0.61,17648500,{"date":1039,"open":919,"high":1024,"low":1040,"close":1032,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1032},"2026-05-14",13,-0.63,-4.61,22033600,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":575,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-13",13.88,13.89,13.405,13.68,-1.44,13490300,{"date":1053,"open":953,"high":953,"low":1054,"close":1046,"change":1055,"percent_change":489,"volume":1056,"transactions":9,"vwap":1046},"2026-05-12",13.29,0.01,14326100,{"date":1058,"open":1059,"high":1060,"low":967,"close":845,"change":380,"percent_change":1061,"volume":1062,"transactions":9,"vwap":845},"2026-05-11",14.31,14.835,-3.34,15750100,{"date":1064,"open":954,"high":1065,"low":887,"close":960,"change":22,"percent_change":1066,"volume":1067,"transactions":9,"vwap":960},"2026-05-08",14.63,1.34,28551900,{"date":1069,"open":823,"high":874,"low":838,"close":869,"change":402,"percent_change":1070,"volume":1071,"transactions":9,"vwap":869},"2026-05-07",-0.49,22928600,{"date":1073,"open":848,"high":1065,"low":1074,"close":968,"change":83,"percent_change":1075,"volume":1076,"transactions":9,"vwap":968},"2026-05-06",14.145,0.99,16392900,{"date":1078,"open":862,"high":861,"low":1079,"close":947,"change":21,"percent_change":480,"volume":1080,"transactions":9,"vwap":947},"2026-05-05",14.01,14238600,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-04",14.406,14.59,14.0019999,14.06,-0.36,-2.5,13835100,{"date":1091,"open":918,"high":702,"low":1092,"close":1093,"change":191,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-05-01",14.193,14.42,1.91,12719900,{"date":1097,"open":670,"high":670,"low":1098,"close":877,"change":311,"percent_change":330,"volume":1099,"transactions":9,"vwap":877},"2026-04-30",13.932,10820400,{"date":1101,"open":862,"high":848,"low":1102,"close":1103,"change":359,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-29",13.845,14.34,0.84,12564300,{"date":1107,"open":1108,"high":690,"low":1109,"close":853,"change":783,"percent_change":1110,"volume":1111,"transactions":9,"vwap":853},"2026-04-28",14.455,14.165,-1.86,7577300,{"date":1113,"open":1114,"high":238,"low":940,"close":702,"change":202,"percent_change":1115,"volume":1116,"transactions":9,"vwap":702},"2026-04-27",14.285,1.76,10862900,{"date":1118,"open":1119,"high":918,"low":847,"close":889,"change":480,"percent_change":1120,"volume":1121,"transactions":9,"vwap":889},"2026-04-24",14.13,1.5,10399300,{"date":1123,"open":823,"high":1124,"low":1046,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-23",14.52,14.03,-0.41,-2.84,9857700,{"date":1130,"open":1131,"high":774,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-22",14.97,14.275,14.44,-0.31,-2.1,11126300,{"date":1138,"open":1139,"high":673,"low":670,"close":262,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":262},"2026-04-21",14.5,0.33,2.29,14795500,{"date":1144,"open":1145,"high":691,"low":1146,"close":1093,"change":704,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1093},"2026-04-20",14.68,14.18,-3.55,22331100,{"date":1150,"open":228,"high":346,"low":259,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-17",14.95,0.23,1.56,12294500,{"date":1156,"open":355,"high":1157,"low":1158,"close":875,"change":763,"percent_change":1159,"volume":1160,"transactions":9,"vwap":875},"2026-04-16",14.99,14.665,0.41,11669600,{"date":1162,"open":1163,"high":1164,"low":967,"close":703,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":703},"2026-04-15",13.85,14.79,0.95,6.93,17498900,{"date":1169,"open":1170,"high":982,"low":934,"close":905,"change":646,"percent_change":360,"volume":1171,"transactions":9,"vwap":905},"2026-04-14",13.63,11768800,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1175,"change":928,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-13",13.15,13.6,12.91,2.8,13619400,{"date":1180,"open":1026,"high":927,"low":1181,"close":1182,"change":1055,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-04-10",13.114,13.23,0.08,9894200,{"date":1186,"open":1187,"high":927,"low":1188,"close":1002,"change":712,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1002},"2026-04-09",13.455,13.17,-1.78,14050800,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1134,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-08",14.25,14.402,13.2,13.46,-2.25,16686300,{"date":1200,"open":1201,"high":1202,"low":1203,"close":888,"change":489,"percent_change":97,"volume":1204,"transactions":9,"vwap":888},"2026-04-07",13.55,14.115,13.535,13588300,{"date":1206,"open":1207,"high":967,"low":1208,"close":895,"change":663,"percent_change":1209,"volume":1210,"transactions":9,"vwap":895},"2026-04-06",13.32,13.31,2.7,10004000,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":790,"percent_change":764,"volume":1217,"transactions":9,"vwap":1216},"2026-04-02",13.03,13.43,12.84,13.34,9389900,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1054,"change":656,"percent_change":1035,"volume":1223,"transactions":9,"vwap":1054},"2026-04-01",13.41,13.548,13.04,12291900,{"date":1225,"open":1226,"high":911,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-31",12.79,12.625,13.3,0.65,5.14,18025200,{"date":1233,"open":1234,"high":1023,"low":27,"close":1235,"change":329,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-03-30",12.82,12.65,-1.63,12106500,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-27",12.88,12.94,12.48,12.86,-0.135,-1.04,14037500,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-26",13.09,13.415,12.98,12.995,-0.265,-2,12927100,{"date":1257,"open":1026,"high":983,"low":1258,"close":1259,"change":243,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-03-25",13.08,13.26,0.76,10112500,{"date":1263,"open":1188,"high":1264,"low":1040,"close":904,"change":596,"percent_change":1265,"volume":1266,"transactions":9,"vwap":904},"2026-03-24",13.27,-1.35,13692300,{"date":1268,"open":1049,"high":1269,"low":1270,"close":1216,"change":272,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1216},"2026-03-23",13.75,13.125,-0.97,16074000,{"date":1274,"open":1264,"high":1049,"low":1032,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-20",13.47,0.09,0.67,84222200,{"date":1280,"open":1195,"high":1175,"low":1174,"close":911,"change":1035,"percent_change":1281,"volume":1282,"transactions":9,"vwap":911},"2026-03-19",-0.59,13329500,{"date":1284,"open":1047,"high":953,"low":1196,"close":1196,"change":723,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1196},"2026-03-18",-4.13,14490900,{"date":1288,"open":917,"high":1103,"low":1289,"close":917,"change":54,"percent_change":1290,"volume":1291,"transactions":9,"vwap":917},"2026-03-17",13.91,3.62,19074100,{"date":1293,"open":1294,"high":895,"low":1295,"close":1201,"change":47,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1201},"2026-03-16",13.25,13.228,3.67,18581600,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":359,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-13",12.985,13.24,12.945,13.07,0.93,14834900,{"date":1307,"open":1182,"high":1308,"low":1309,"close":1310,"change":1087,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-12",13.475,12.885,12.95,-2.7,15011400,{"date":1314,"open":1220,"high":1315,"low":1270,"close":1208,"change":763,"percent_change":61,"volume":1316,"transactions":9,"vwap":1208},"2026-03-11",13.625,12802200,{"date":1318,"open":1319,"high":681,"low":1301,"close":1294,"change":74,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1294},"2026-03-10",13.73,-3.71,16445700,{"date":1323,"open":1216,"high":1324,"low":1009,"close":1325,"change":97,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-09",13.855,13.76,3.85,22956800,{"date":1329,"open":1040,"high":1330,"low":1331,"close":1294,"change":489,"percent_change":103,"volume":1332,"transactions":9,"vwap":1294},"2026-03-06",13.295,12.965,10871400,{"date":1334,"open":887,"high":947,"low":1335,"close":1018,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1018},"2026-03-05",13.13,-0.66,-4.77,20069900,{"date":1340,"open":1250,"high":847,"low":1341,"close":681,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":681},"2026-03-04",13.205,0.63,4.77,20907300,{"date":1346,"open":1347,"high":994,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-03",13.605,12.83,13.21,-0.52,-3.79,24698500,{"date":1354,"open":1196,"high":845,"low":1355,"close":1319,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1319},"2026-03-02",13.335,-0.11,-0.79,13832600,{"date":1360,"open":1047,"high":982,"low":909,"close":681,"change":463,"percent_change":1361,"volume":1362,"transactions":9,"vwap":681},"2026-02-27",-1.84,15573400,{"date":1364,"open":692,"high":1365,"low":896,"close":862,"change":890,"percent_change":1366,"volume":1367,"transactions":9,"vwap":862},"2026-02-26",14.14,5.22,16320700,{"date":1369,"open":934,"high":927,"low":904,"close":1370,"change":272,"percent_change":556,"volume":1371,"transactions":9,"vwap":1370},"2026-02-25",13.4,16062300,{"date":1373,"open":1195,"high":1049,"low":1374,"close":934,"change":108,"percent_change":1375,"volume":1376,"transactions":9,"vwap":934},"2026-02-24",13.14,1.81,14060600,{"date":1378,"open":895,"high":1269,"low":1009,"close":1054,"change":1336,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1054},"2026-02-23",-4.73,16771400,{"date":1382,"open":895,"high":693,"low":1383,"close":1384,"change":790,"percent_change":663,"volume":1385,"transactions":9,"vwap":1384},"2026-02-20",13.59,13.95,15742500,{"date":1387,"open":887,"high":910,"low":1175,"close":996,"change":22,"percent_change":1388,"volume":1389,"transactions":9,"vwap":996},"2026-02-19",1.39,15201600,{"date":1391,"open":1370,"high":1392,"low":1054,"close":905,"change":1159,"percent_change":1027,"volume":1393,"transactions":9,"vwap":905},"2026-02-18",13.867,17521100,{"date":1395,"open":1396,"high":995,"low":1303,"close":1228,"change":21,"percent_change":1152,"volume":1397,"transactions":9,"vwap":1228},"2026-02-17",13.235,16806900,{"date":1399,"open":1349,"high":1196,"low":1032,"close":1264,"change":90,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1264},"2026-02-13",1.69,22891000,{"date":1403,"open":1404,"high":862,"low":1031,"close":1032,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1032},"2026-02-12",13.985,-0.94,-6.72,30626900,{"date":1409,"open":1410,"high":301,"low":1046,"close":953,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":953},"2026-02-11",14.215,-2.86,-16.97,74349900,{"date":1415,"open":376,"high":1416,"low":1417,"close":430,"change":108,"percent_change":1418,"volume":1419,"transactions":9,"vwap":430},"2026-02-10",17.105,16.5,1.44,35201800,{"date":1421,"open":1422,"high":431,"low":583,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-09",16.43,16.61,0.15,0.91,17775800,{"date":1428,"open":1429,"high":1430,"low":367,"close":1431,"change":747,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-02-06",15.84,16.56,16.46,3.91,17422000,{"date":1435,"open":1436,"high":1437,"low":327,"close":1429,"change":840,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1429},"2026-02-05",16,16.33,-1.98,16717200,{"date":1441,"open":1442,"high":616,"low":654,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-04",16.7,16.16,-0.6,-3.58,19212400,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-03",17.365,16.44,16.76,-0.5,-2.9,17934200,{"date":1456,"open":430,"high":388,"low":1457,"close":574,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":574},"2026-02-02",16.605,0.39,2.31,12651400,{"date":1462,"open":1463,"high":497,"low":390,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-01-30",17.67,16.87,-0.88,-4.96,14521900,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":160,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-01-29",17.2,18.07,17.14,17.75,3.2,16306700,{"date":1477,"open":1478,"high":1473,"low":1479,"close":1470,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1470},"2026-01-28",17.725,17.16,-0.34,-1.94,12358900,{"date":1484,"open":1485,"high":1486,"low":515,"close":398,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":398},"2026-01-27",18.12,18.123,-0.44,-2.45,9538800,{"date":1491,"open":1492,"high":1493,"low":1494,"close":399,"change":1183,"percent_change":61,"volume":1495,"transactions":9,"vwap":399},"2026-01-26",18.01,18.29,17.88,12654800,{"date":1497,"open":1498,"high":1499,"low":515,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-01-23",18.16,18.435,17.9,-0.3,-1.65,13744000,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":518,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-01-22",18.62,18.99,17.81,18.2,-1.57,18242300,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":970,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-01-21",18.4,18.65,18.105,18.49,1.59,11617500,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1509,"change":272,"percent_change":173,"volume":1525,"transactions":9,"vwap":1509},"2026-01-20",18.084999,18.37,17.795,10362300,{"date":1527,"open":1528,"high":1507,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-01-16",18.82,18.32,18.33,-0.55,-2.91,15530300,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":452,"percent_change":329,"volume":1540,"transactions":9,"vwap":1539},"2026-01-15",19.049999,19.375,18.69,18.88,13386600,{"date":1542,"open":1543,"high":1543,"low":1538,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-01-14",19.19,18.92,-0.33,-1.71,10352900,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1487,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-01-13",19.67,19.69,18.96,19.25,-2.23,12571200,{"date":1557,"open":1558,"high":1559,"low":1507,"close":1551,"change":47,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1551},"2026-01-12",19.16,19.83,2.5,11422300,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":453,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-01-09",19.48,19.58,18.97,19.21,-1.18,9914800,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1574,"change":575,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-01-08",19.64,19.07,19.44,-1.02,9234500,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1572,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1572},"2026-01-07",20.059999,20.15,19.61,-0.22,-1.11,7940600,{"date":1586,"open":1558,"high":1587,"low":1588,"close":1589,"change":647,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-01-06",20.0049992,19.040001,19.86,3.71,12493300,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":694,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2026-01-05",19.87,19.96,19.01,19.15,-3.23,11765500,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":997,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-01-02",19.71,19.88,19.395,19.79,2.17,7675500,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":763,"percent_change":636,"volume":1614,"transactions":9,"vwap":1613},"2025-12-31",19.275,19.43,19.185,19.37,6019300,{"date":1616,"open":1597,"high":1611,"low":1617,"close":1618,"change":1619,"percent_change":1104,"volume":1620,"transactions":9,"vwap":1618},"2025-12-30",19.075001,19.31,0.16,7255900,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1597,"change":1350,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1597},"2025-12-29",19.33,19.45,19.115,-2.64,9727600,{"date":1629,"open":1630,"high":1631,"low":1553,"close":1550,"change":763,"percent_change":636,"volume":1632,"transactions":9,"vwap":1550},"2025-12-26",19.56,19.78,5288300,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1581,"change":1055,"percent_change":790,"volume":1638,"transactions":9,"vwap":1581},"2025-12-24",19.52,19.66,19.132,4677100,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":784,"volume":1646,"transactions":9,"vwap":1644},"2025-12-23",19.825,19.99,19.5,19.6,-0.35,5978600,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":103,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-12-22",19.82,20.515,19.68,19.95,2.73,14227700,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1487,"percent_change":841,"volume":1661,"transactions":9,"vwap":1660},"2025-12-19",19.22,19.53,18.75,19.42,17045800,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1589,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1589},"2025-12-18",19.59,20.11,19.55,0.68,3.55,13360900,{"date":1671,"open":1657,"high":1651,"low":1672,"close":1673,"change":656,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-12-17",19.094999,19.18,-0.05,10553900,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1543,"change":489,"percent_change":928,"volume":1681,"transactions":9,"vwap":1543},"2025-12-16",19.12,19.46,18.9,9800400,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1678,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1678},"2025-12-15",20.19,20.21,18.61,-1.25,-6.14,20499100,{"date":1691,"open":1692,"high":1693,"low":1685,"close":1694,"change":920,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-12-12",20.53,20.75,20.37,-0.73,9442900,{"date":1698,"open":1699,"high":1700,"low":1603,"close":1701,"change":212,"percent_change":826,"volume":1702,"transactions":9,"vwap":1701},"2025-12-11",20.13,20.62,20.52,14279100,{"date":1704,"open":1705,"high":1706,"low":1631,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-12-10",21.53,21.735,20.32,-1.46,-6.7,23333800,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":173,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-12-09",22.15,22.49,21.75,21.78,-3.16,9772300,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1714,"change":380,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1714},"2025-12-08",22.97,23.245,22.47,-2.09,12344100,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1721,"change":61,"percent_change":349,"volume":1731,"transactions":9,"vwap":1721},"2025-12-05",22.5,23.33,22.44,11901300,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":22,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-12-04",22.395,22.605,21.91,22.52,0.85,9324200,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1276,"percent_change":490,"volume":1746,"transactions":9,"vwap":1745},"2025-12-03",22.53,22.88,22.21,22.33,10299600,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-12-02",21.6,22.61,21.55,22.24,0.8,3.73,13114400,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1159,"percent_change":96,"volume":1762,"transactions":9,"vwap":1761},"2025-12-01",20.805,21.825,20.68,21.44,14531000,{"date":1764,"open":1765,"high":1766,"low":1580,"close":1767,"change":133,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-11-28",20.25,21.16,21.030001,4.32,6815000,{"date":1771,"open":1631,"high":1772,"low":1773,"close":1774,"change":103,"percent_change":1209,"volume":1775,"transactions":9,"vwap":1774},"2025-11-26",20.74,19.72,20.16,13905500,{"date":1777,"open":1631,"high":1631,"low":1618,"close":1778,"change":607,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-11-25",19.63,-1.26,10894600,{"date":1782,"open":1783,"high":1784,"low":1559,"close":1603,"change":243,"percent_change":97,"volume":1785,"transactions":9,"vwap":1603},"2025-11-24",20.1,20.6,12744800,{"date":1787,"open":1602,"high":1788,"low":1789,"close":1631,"change":796,"percent_change":243,"volume":1790,"transactions":9,"vwap":1631},"2025-11-21",20.01,18.85,19166500,{"date":1792,"open":1793,"high":1794,"low":1550,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-11-20",21.52,21.81,19.76,-1.45,-6.84,20912300,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1070,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-11-19",21.65,21.98,20.915,21.21,-2.26,11118500,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":359,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-11-18",21.335,21.95,21.25,21.7,0.56,16044800,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":713,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-11-17",22.93,23,21.41,21.58,-6.74,18131800,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1336,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-11-14",23.049999,23.73,22.67,23.14,-2.77,14897700,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":422,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-11-13",24.48,24.59,23.335,23.8,-3.13,20337300,{"date":1840,"open":1841,"high":26,"low":1842,"close":1843,"change":1458,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-11-12",24.455,24.3,24.57,1.61,26933800,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":138,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-11-11",23.725,24.21,23.059999,24.18,1.94,29022500,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-11-10",22.41,23.87,22.18,23.72,1.68,7.62,44578700,{"date":1864,"open":1865,"high":1866,"low":1701,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-11-07",21.055,22.1,22.040001,0.79,3.72,21615900,{"date":1872,"open":1865,"high":1873,"low":1652,"close":1811,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1811},"2025-11-06",22.19,1.17,5.83,50665300,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-11-05",19.475,20.425,20.08,0.66,3.4,23736700,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1660,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1660},"2025-11-04",19.98,20.225,19.385,-1.53,-7.3,17043200,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":54,"percent_change":664,"volume":1899,"transactions":9,"vwap":1898},"2025-11-03",20.55,21.065001,20.482,20.95,16099500,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":647,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-10-31",19.92,20.635,19.9,20.46,3.59,18037700,{"date":1909,"open":1795,"high":1910,"low":1565,"close":1911,"change":783,"percent_change":1265,"volume":1912,"transactions":9,"vwap":1911},"2025-10-30",20.22,19.75,16461100,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":656,"percent_change":1674,"volume":1919,"transactions":9,"vwap":1918},"2025-10-29",20.040001,20.38,19.77,20.02,13969100,{"date":1921,"open":1922,"high":1923,"low":1788,"close":1924,"change":1444,"percent_change":1532,"volume":1925,"transactions":9,"vwap":1924},"2025-10-28",20.79,20.82,20.030001,11391000,{"date":1927,"open":1692,"high":1928,"low":1929,"close":1930,"change":1619,"percent_change":253,"volume":1931,"transactions":9,"vwap":1930},"2025-10-27",20.78,20.2,20.63,14721300,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1070,"volume":1939,"transactions":9,"vwap":1937},"2025-10-24",20.87,20.966,20.375,20.47,-0.1,10913900,{"date":1941,"open":1765,"high":1760,"low":1942,"close":1943,"change":636,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-10-23",20.24,20.57,1.53,8253600,{"date":1947,"open":1895,"high":1784,"low":1948,"close":1949,"change":756,"percent_change":1361,"volume":1950,"transactions":9,"vwap":1949},"2025-10-22",19.84,20.26,13310400,{"date":1952,"open":1783,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-10-21",20.815,20,20.64,0.43,2.13,11851900,{"date":1960,"open":1778,"high":1961,"low":1778,"close":1685,"change":1667,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1685},"2025-10-20",20.44,3.48,10429000,{"date":1965,"open":1966,"high":1795,"low":1967,"close":1658,"change":1480,"percent_change":1546,"volume":1968,"transactions":9,"vwap":1658},"2025-10-17",19.62,19.35,10287000,{"date":1970,"open":1971,"high":1972,"low":1966,"close":1594,"change":272,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1594},"2025-10-16",20.18,20.325,-0.65,12732900,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1954,"change":272,"percent_change":1973,"volume":1980,"transactions":9,"vwap":1954},"2025-10-15",20.41,20.729,19.81,11131000,{"date":1982,"open":1983,"high":1984,"low":1564,"close":1699,"change":83,"percent_change":890,"volume":1985,"transactions":9,"vwap":1699},"2025-10-14",19.555,20.59,13907700,{"date":1987,"open":1988,"high":1924,"low":1543,"close":1642,"change":89,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1642},"2025-10-13",19.605,3.84,12582900,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1553,"change":935,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1553},"2025-10-10",19.665,19.93,18.855,-2.38,18778800,{"date":1999,"open":1819,"high":2000,"low":2001,"close":1773,"change":1050,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1773},"2025-10-09",21.48,19.645,-6.81,26771600,{"date":2005,"open":2006,"high":2007,"low":2008,"close":1766,"change":263,"percent_change":722,"volume":2009,"transactions":9,"vwap":1766},"2025-10-08",21.18,21.437,20.784,13936100,{"date":2011,"open":2012,"high":2013,"low":1700,"close":2006,"change":391,"percent_change":302,"volume":2014,"transactions":9,"vwap":2006},"2025-10-07",21.74,22.12,16041500,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2012,"change":607,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2012},"2025-10-06",22,22.48,21.66,-1.14,17447900,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-10-03",22.575,22.65,21.83,21.99,-0.62,-2.74,18927800,{"date":2032,"open":1802,"high":2033,"low":2034,"close":1750,"change":1868,"percent_change":1290,"volume":2035,"transactions":9,"vwap":1750},"2025-10-02",22.705,21.63,20501200,{"date":2037,"open":1802,"high":2038,"low":2012,"close":2039,"change":311,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-10-01",22.2,21.82,-0.86,11890400,{"date":2043,"open":1818,"high":2044,"low":1751,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-09-30",23.28,22.01,-0.92,-4.01,20016700,{"date":2050,"open":1736,"high":1721,"low":2051,"close":1817,"change":143,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1817},"2025-09-29",21.69,4.85,24726800,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":348,"percent_change":1388,"volume":2060,"transactions":9,"vwap":2059},"2025-09-26",21.42,21.93,21.23,21.87,15159000,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":1070,"percent_change":841,"volume":2067,"transactions":9,"vwap":2066},"2025-09-25",21.89,22.030001,21.3,21.57,13351500,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":263,"percent_change":722,"volume":2074,"transactions":9,"vwap":2073},"2025-09-24",22.59,22.87,21.845,22.059999,15144500,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":1531,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-09-23",22.64,23.11,22.049999,22.08,-2.43,21852400,{"date":2084,"open":1737,"high":2085,"low":2086,"close":2087,"change":790,"percent_change":90,"volume":2088,"transactions":9,"vwap":2087},"2025-09-22",23.040001,22.31,22.63,20632500,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":747,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-09-19",22.36,22.69,21.935,22.58,2.82,28632100,{"date":2098,"open":2099,"high":1721,"low":2100,"close":2101,"change":1465,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-09-18",22.925,21.8,21.96,-3.85,26073900,{"date":2105,"open":2106,"high":2107,"low":1736,"close":2108,"change":2109,"percent_change":1335,"volume":2110,"transactions":9,"vwap":2108},"2025-09-17",23.38,23.5,22.84,2.65,101377100,{"date":2112,"open":2113,"high":2114,"low":1644,"close":1684,"change":607,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1684},"2025-09-16",20.055,20.255,-1.22,25554900,{"date":2118,"open":2119,"high":2120,"low":2121,"close":1961,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1961},"2025-09-15",18.83,20.5,18.77,1.82,9.77,25442600,{"date":2126,"open":2127,"high":2119,"low":2128,"close":1506,"change":348,"percent_change":203,"volume":2129,"transactions":9,"vwap":1506},"2025-09-12",18.375,18.3,29849300,{"date":2131,"open":1588,"high":1558,"low":2132,"close":1529,"change":694,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1529},"2025-09-11",18.31,-3.38,16135900,{"date":2136,"open":2137,"high":1967,"low":2138,"close":1552,"change":775,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1552},"2025-09-10",18.5,18.465,3.1,27144100,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":1667,"percent_change":1989,"volume":2147,"transactions":9,"vwap":2146},"2025-09-09",17.77,18.41,17.63,18.39,23081600,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-09-08",16.96,17.76,16.924,17.71,1.05,6.3,21669600,{"date":2158,"open":2150,"high":486,"low":2159,"close":2160,"change":272,"percent_change":422,"volume":2161,"transactions":9,"vwap":2160},"2025-09-05",16.49,16.66,15634700,{"date":2163,"open":431,"high":2164,"low":2165,"close":2166,"change":272,"percent_change":422,"volume":2167,"transactions":9,"vwap":2166},"2025-09-04",16.95,16.29,16.79,17972600,{"date":2169,"open":2170,"high":2128,"low":2171,"close":2172,"change":359,"percent_change":647,"volume":2173,"transactions":9,"vwap":2172},"2025-09-03",16.865,16.84,16.92,50754700,{"date":2175,"open":2176,"high":2177,"low":2176,"close":614,"change":39,"percent_change":2178,"volume":2179,"transactions":9,"vwap":614},"2025-09-02",15.565,16.89,3.58,23024900,{"date":2181,"open":2182,"high":2165,"low":2183,"close":2184,"change":2185,"percent_change":103,"volume":2186,"transactions":9,"vwap":2184},"2025-08-29",16.14,15.72,16.22,0.085,17113400,{"date":2188,"open":554,"high":1417,"low":740,"close":605,"change":2189,"percent_change":173,"volume":2190,"transactions":9,"vwap":605},"2025-08-28",-0.115,10709500,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":1531,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-08-27",16.74,16.81,16.175,16.25,-3.27,19839500,{"date":2200,"open":2201,"high":2202,"low":2203,"close":614,"change":607,"percent_change":464,"volume":2204,"transactions":9,"vwap":614},"2025-08-26",17.030001,17.049999,16.63,15237700,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2202,"change":153,"percent_change":108,"volume":2210,"transactions":9,"vwap":2202},"2025-08-25",17,17.42,16.995,17571100,{"date":2212,"open":2213,"high":2214,"low":729,"close":2215,"change":118,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-08-22",15.78,17.1,17.01,7.59,24360700,{"date":2219,"open":2220,"high":2221,"low":825,"close":739,"change":108,"percent_change":2222,"volume":2223,"transactions":9,"vwap":739},"2025-08-21",15.48,15.83,1.54,13944400,{"date":2225,"open":190,"high":719,"low":1164,"close":752,"change":321,"percent_change":321,"volume":2226,"transactions":9,"vwap":752},"2025-08-20",17365000,{"date":2228,"open":2229,"high":2230,"low":19,"close":752,"change":2231,"percent_change":857,"volume":2232,"transactions":9,"vwap":752},"2025-08-19",16.049999,16.275,-0.45,14268200,{"date":2234,"open":2221,"high":2235,"low":2236,"close":623,"change":212,"percent_change":2237,"volume":2238,"transactions":9,"vwap":623},"2025-08-18",16.059999,15.455,1.26,19741000,{"date":2240,"open":691,"high":2241,"low":691,"close":2242,"change":118,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-08-15",16.115,15.82,8.21,35423200,{"date":2246,"open":854,"high":875,"low":854,"close":2247,"change":153,"percent_change":191,"volume":2248,"transactions":9,"vwap":2247},"2025-08-14",14.62,13072500,{"date":2250,"open":953,"high":1065,"low":2251,"close":832,"change":890,"percent_change":2252,"volume":2253,"transactions":9,"vwap":832},"2025-08-13",13.931,5.04,21167900,{"date":2255,"open":1175,"high":1404,"low":1383,"close":1046,"change":997,"percent_change":998,"volume":2256,"transactions":9,"vwap":1046},"2025-08-12",16294500,{"date":2258,"open":1220,"high":2259,"low":1009,"close":1196,"change":790,"percent_change":928,"volume":2260,"transactions":9,"vwap":1196},"2025-08-11",13.675,19428700,{"date":2262,"open":940,"high":848,"low":912,"close":1220,"change":432,"percent_change":2263,"volume":2264,"transactions":9,"vwap":1220},"2025-08-08",-5.63,24335900,{"date":2266,"open":1384,"high":690,"low":2267,"close":2268,"change":90,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-08-07",13.56,14.21,1.57,44918200,{"date":2272,"open":823,"high":2273,"low":1269,"close":953,"change":1350,"percent_change":1445,"volume":2274,"transactions":9,"vwap":953},"2025-08-06",14.425,45130600,{"date":2276,"open":960,"high":832,"low":1193,"close":2277,"change":1956,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-08-05",14.51,3.05,26772400,{"date":2281,"open":1125,"high":940,"low":996,"close":839,"change":138,"percent_change":2282,"volume":2283,"transactions":9,"vwap":839},"2025-08-04",3.38,20579800,{"date":2285,"open":2286,"high":996,"low":2287,"close":2288,"change":1487,"percent_change":1837,"volume":2289,"transactions":9,"vwap":2288},"2025-08-01",13.81,13.525,13.62,17533100,{"date":2291,"open":1086,"high":926,"low":2292,"close":1086,"change":153,"percent_change":970,"volume":2293,"transactions":9,"vwap":1086},"2025-07-31",13.912,15829000,{"date":2295,"open":917,"high":1119,"low":905,"close":693,"change":263,"percent_change":264,"volume":2296,"transactions":9,"vwap":693},"2025-07-30",20397200,{"date":2298,"open":853,"high":2299,"low":1163,"close":917,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":917},"2025-07-29",14.315,-0.12,-0.85,13318200,{"date":2304,"open":2305,"high":1084,"low":1074,"close":869,"change":264,"percent_change":2306,"volume":2307,"transactions":9,"vwap":869},"2025-07-28",14.39,-0.98,10924000,{"date":2309,"open":2305,"high":2310,"low":943,"close":882,"change":1035,"percent_change":391,"volume":2311,"transactions":9,"vwap":882},"2025-07-25",14.415,13869700,{"date":2313,"open":238,"high":239,"low":2314,"close":2315,"change":1645,"percent_change":1996,"volume":2316,"transactions":9,"vwap":2315},"2025-07-24",14.355,14.38,15268300,{"date":2318,"open":228,"high":73,"low":832,"close":238,"change":272,"percent_change":273,"volume":2319,"transactions":9,"vwap":238},"2025-07-23",12189000,{"date":2321,"open":238,"high":2322,"low":1139,"close":801,"change":1276,"percent_change":2323,"volume":2324,"transactions":9,"vwap":801},"2025-07-22",15.03,0.61,9548300,{"date":2326,"open":239,"high":290,"low":262,"close":259,"change":1055,"percent_change":489,"volume":2327,"transactions":9,"vwap":259},"2025-07-21",15085700,{"date":2329,"open":2330,"high":811,"low":2315,"close":2331,"change":321,"percent_change":321,"volume":2332,"transactions":9,"vwap":2331},"2025-07-18",14.805,14.76,11646900,{"date":2334,"open":2335,"high":231,"low":2336,"close":2331,"change":113,"percent_change":2020,"volume":2337,"transactions":9,"vwap":2331},"2025-07-17",14.975,14.7,11095500,{"date":2339,"open":2340,"high":2341,"low":2342,"close":260,"change":790,"percent_change":82,"volume":2343,"transactions":9,"vwap":260},"2025-07-16",14.96,15.175,14.64,11433000,{"date":2345,"open":2322,"high":250,"low":355,"close":241,"change":452,"percent_change":783,"volume":2346,"transactions":9,"vwap":241},"2025-07-15",12842000,{"date":2348,"open":260,"high":2349,"low":2350,"close":220,"change":1055,"percent_change":489,"volume":2351,"transactions":9,"vwap":220},"2025-07-14",15.11,14.81,11381300,{"date":2353,"open":2354,"high":298,"low":2350,"close":239,"change":1126,"percent_change":2355,"volume":2356,"transactions":9,"vwap":239},"2025-07-11",15.181,-2.68,10846600,{"date":2358,"open":20,"high":2359,"low":653,"close":198,"change":1480,"percent_change":2360,"volume":2361,"transactions":9,"vwap":198},"2025-07-10",15.825,-2.17,16608500,{"date":2363,"open":1431,"high":1431,"low":755,"close":318,"change":1357,"percent_change":2364,"volume":2365,"transactions":9,"vwap":318},"2025-07-09",-4.8,17814100,{"date":2367,"open":737,"high":2368,"low":2196,"close":2369,"change":764,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-07-08",16.615,16.45,2.36,15876700,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":1035,"percent_change":1452,"volume":2378,"transactions":9,"vwap":2377},"2025-07-07",16.035,16.34,15.85,16.07,11913400,{"date":2380,"open":2221,"high":768,"low":2359,"close":2381,"change":2382,"percent_change":1177,"volume":2383,"transactions":9,"vwap":2381},"2025-07-03",16.15,0.44,7596500,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":380,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-07-02",16.13,16.179,15.7,15.71,-2.96,11772400,{"date":2393,"open":2183,"high":2394,"low":2395,"close":2396,"change":1956,"percent_change":1653,"volume":2397,"transactions":9,"vwap":2396},"2025-07-01",16.455,15.58,16.19,17653400,{"date":2399,"open":189,"high":2400,"low":2401,"close":16,"change":153,"percent_change":202,"volume":2402,"transactions":9,"vwap":16},"2025-06-30",15.979,15.733,11711200,{"date":2404,"open":752,"high":366,"low":2405,"close":2183,"change":272,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2183},"2025-06-27",15.31,-0.82,19653100,{"date":2409,"open":719,"high":2410,"low":2411,"close":2376,"change":970,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2376},"2025-06-26",15.99,15.41,1.86,14348400,{"date":2415,"open":378,"high":623,"low":308,"close":278,"change":1501,"percent_change":2416,"volume":2417,"transactions":9,"vwap":278},"2025-06-25",-1.89,13697100,{"date":2419,"open":2376,"high":2420,"low":2421,"close":635,"change":1425,"percent_change":2422,"volume":2423,"transactions":9,"vwap":635},"2025-06-24",16.1,15.425,6.09,25088900,{"date":2425,"open":672,"high":2322,"low":672,"close":1151,"change":997,"percent_change":2426,"volume":2427,"transactions":9,"vwap":1151},"2025-06-23",2.89,14875500,{"date":2429,"open":249,"high":2430,"low":683,"close":2431,"change":2432,"percent_change":597,"volume":2433,"transactions":9,"vwap":2431},"2025-06-20",14.915,14.53,-0.16,16315300,{"date":2435,"open":228,"high":2436,"low":2315,"close":691,"change":463,"percent_change":2437,"volume":2438,"transactions":9,"vwap":691},"2025-06-18",15.08,-1.74,17953400,{"date":2440,"open":2441,"high":231,"low":810,"close":1151,"change":263,"percent_change":272,"volume":2442,"transactions":9,"vwap":1151},"2025-06-17",14.85,11593700,{"date":2444,"open":347,"high":301,"low":2445,"close":1131,"change":22,"percent_change":1012,"volume":2446,"transactions":9,"vwap":1131},"2025-06-16",14.755,10253500,{"date":2448,"open":301,"high":2449,"low":690,"close":2450,"change":1336,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-06-13",15.256,14.78,-4.27,12723600,{"date":2454,"open":2455,"high":2456,"low":2457,"close":190,"change":2300,"percent_change":422,"volume":2458,"transactions":9,"vwap":190},"2025-06-12",15.445,15.557,15.155,9063800,{"date":2460,"open":739,"high":2376,"low":308,"close":278,"change":2300,"percent_change":422,"volume":2461,"transactions":9,"vwap":278},"2025-06-11",11114900,{"date":2463,"open":2464,"high":319,"low":731,"close":327,"change":790,"percent_change":791,"volume":2465,"transactions":9,"vwap":327},"2025-06-10",15.63,12166300,{"date":2467,"open":320,"high":2468,"low":719,"close":2464,"change":243,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2464},"2025-06-09",15.895,0.64,16824200,{"date":2472,"open":719,"high":739,"low":634,"close":19,"change":321,"percent_change":321,"volume":2473,"transactions":9,"vwap":19},"2025-06-06",10603400,{"date":2475,"open":298,"high":2476,"low":2477,"close":19,"change":191,"percent_change":2478,"volume":2479,"transactions":9,"vwap":19},"2025-06-05",15.885,15.23,1.77,19832200,{"date":2481,"open":219,"high":752,"low":2482,"close":2483,"change":722,"percent_change":1281,"volume":2484,"transactions":9,"vwap":2483},"2025-06-04",15.16,15.26,10135100,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":1183,"percent_change":626,"volume":2491,"transactions":9,"vwap":2490},"2025-06-03",15.28,15.515,15.152,15.35,10822700,{"date":2493,"open":288,"high":2488,"low":250,"close":290,"change":21,"percent_change":212,"volume":2494,"transactions":9,"vwap":290},"2025-06-02",10562400,{"date":2496,"open":2405,"high":634,"low":2497,"close":653,"change":1356,"percent_change":68,"volume":2498,"transactions":9,"vwap":653},"2025-05-30",15.095,14058700,{"date":2500,"open":2182,"high":2182,"low":2501,"close":2490,"change":1041,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2490},"2025-05-29",15.142,-3.94,20596200,{"date":2505,"open":583,"high":583,"low":378,"close":740,"change":1480,"percent_change":2506,"volume":2507,"transactions":9,"vwap":740},"2025-05-28",-2.08,10949700,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":90,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-05-27",16.31,16.65,15.925,16.32,1.37,19152100,{"date":2517,"open":2518,"high":737,"low":2518,"close":2420,"change":646,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2420},"2025-05-23",15.705,0.69,12544600,{"date":2522,"open":635,"high":2182,"low":2376,"close":2410,"change":796,"percent_change":797,"volume":2523,"transactions":9,"vwap":2410},"2025-05-22",12492700,{"date":2525,"open":746,"high":603,"low":635,"close":2526,"change":391,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},"2025-05-21",15.97,-3.39,16466200,{"date":2530,"open":410,"high":410,"low":2531,"close":2532,"change":453,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2532},"2025-05-20",16.205,16.53,-1.37,17835900,{"date":2536,"open":2537,"high":2538,"low":2539,"close":1451,"change":656,"percent_change":221,"volume":2540,"transactions":9,"vwap":1451},"2025-05-19",16.47,16.91,16.35,10510500,{"date":2542,"open":2513,"high":2215,"low":592,"close":421,"change":803,"percent_change":2543,"volume":2544,"transactions":9,"vwap":421},"2025-05-16",3.33,22299800,{"date":2546,"open":421,"high":564,"low":2547,"close":746,"change":1041,"percent_change":2548,"volume":2549,"transactions":9,"vwap":746},"2025-05-15",16.17,-3.74,22665100,{"date":2551,"open":2552,"high":2553,"low":543,"close":2554,"change":113,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-05-14",17.084999,17.52,16.86,-1,23833900,{"date":2558,"open":2559,"high":2560,"low":603,"close":2201,"change":596,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2201},"2025-05-13",17.045,17.19,-1.05,31997800,{"date":2564,"open":2214,"high":449,"low":2565,"close":2566,"change":1813,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2566},"2025-05-12",16.12,17.21,3.36,45659500,{"date":2570,"open":2571,"high":2572,"low":1065,"close":2511,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2511},"2025-05-09",14.655,16.78,3.65,28.08,107486100,{"date":2577,"open":2578,"high":2579,"low":2580,"close":1040,"change":1159,"percent_change":2581,"volume":2582,"transactions":9,"vwap":1040},"2025-05-08",12.81,13.135,12.63,3.26,23502100,{"date":2584,"open":2578,"high":2585,"low":2586,"close":2587,"change":1501,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2587},"2025-05-07",12.92,12.305,12.59,-2.33,15061300,{"date":2591,"open":2592,"high":904,"low":2593,"close":2594,"change":1134,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2594},"2025-05-06",12.975,12.845,12.89,-2.35,16683200,{"date":2598,"open":2599,"high":1349,"low":2600,"close":1195,"change":160,"percent_change":2601,"volume":2602,"transactions":9,"vwap":1195},"2025-05-05",12.585,12.465,4.35,17344000,{"date":2604,"open":2580,"high":2605,"low":2606,"close":1235,"change":22,"percent_change":2607,"volume":2608,"transactions":9,"vwap":1235},"2025-05-02",12.9,12.565,1.52,9237200,{"date":2610,"open":2611,"high":2612,"low":2613,"close":27,"change":763,"percent_change":47,"volume":2614,"transactions":9,"vwap":27},"2025-05-01",12.55,12.68,12.385,8542900,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":264,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},"2025-04-30",12.19,12.42,12.02,12.4,-1.12,6581300,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":565,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-04-29",12.28,12.635,12.27,12.54,2.28,7974000,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":790,"percent_change":1159,"volume":2637,"transactions":9,"vwap":2636},"2025-04-28",12.25,12.43,12.08,12.26,9962400,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":1424,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-04-25",12.03,12.445,12.01,12.21,1.24,10946200,{"date":183,"open":2647,"high":2648,"low":179,"close":2649,"change":2323,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2649},11.45,12.09,12.06,5.33,9767200]