[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NTSK":3,"homepage-market-summary":31,"stock-historical-NTSK":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NTSK","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},"Netskope, Inc. Class A Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Netskope Inc is redefining the security and networking of cloud and AI. The company has formed a cloud-native platform that offers converged security, networking services, and analytics technology stack to enable fast and secure AI, cloud, and web access at the edge. The products of the company include Netskope One SASE, Netskope One SSE, Cloud Access Security Broker (CASB), Next Generation Secure Web Gateway (SWG), Private Access, Cloud Firewall, SD-WAN, SkopeAI, and others.","3,281","Santa Clara, 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},19.64,18.83,20.385,18.78,18.42,1.22,6.62,10581244.013955,84652,19.6426,24.98,7.665,4265402.078387458,69.2,264,{"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":30,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},1,1000,{"period_high":178,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},27.99,4399273,1161408121.675252,-12.67,"2025-09-18",[184,185,195,205,216,227,237,247,258,268,278,289,297,308,319,330,339,347,358,368,378,388,398,409,419,430,439,450,460,471,482,493,501,512,521,531,540,551,558,568,577,588,598,609,618,629,639,649,659,669,678,687,698,709,720,730,740,747,755,762,771,779,787,794,802,809,817,823,831,840,849,856,865,873,881,889,898,907,914,919,926,932,939,947,954,963,972,979,986,993,1001,1009,1018,1027,1034,1042,1049,1056,1062,1070,1078,1086,1092,1098,1102,1109,1118,1125,1133,1142,1151,1157,1165,1173,1179,1184,1192,1199,1207,1213,1221,1228,1236,1242,1250,1258,1263,1269,1275,1284,1289,1296,1304,1312,1318,1324,1332,1339,1344,1349,1354,1361,1367,1372,1378,1384,1392,1398,1405,1412,1419,1425,1430,1437,1442,1448,1455,1462,1469,1474,1480,1486,1492,1499,1506,1512,1519,1525,1534,1540,1548,1553,1561,1569,1576,1583,1590,1597,1603,1611,1617,1625,1631,1636,1644,1652,1657,1663,1670,1677,1683,1689,1695,1703,1711,1718,1725,1731,1739,1746,1753,1761,1768,1777,1786,1794,1802,1810,1819,1828,1836,1842,1848,1854,1862,1868,1875,1883,1892,1899,1906,1913,1920,1925,1933,1941,1949,1956,1964,1973,1980,1988,1996,2004,2012,2018,2026,2034,2042,2049,2054,2059,2067,2072,2076,2082,2089,2096,2104,2109,2113,2118,2126,2131,2139,2146,2154,2160,2168,2175,2183,2192,2200,2207],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",17.75,18.485,17.58,0.67,3.77,3195312.918336,33360,18.2305,{"date":196,"open":197,"high":198,"low":199,"close":187,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",17.92,18.5,17.675,-0.1,-0.56,4827027.961036,46501,18.0294,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",17.65,18.18,16.8634,17.85,0.41,2.35,7296483.765482,59536,17.6373,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",17.31,17.715,17.06,17.44,0.17,0.98,4261004.111414,37604,17.4651,{"date":228,"open":229,"high":197,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",17.82,16.945,17.27,-0.58,-3.25,5794876.094763,51086,17.291,{"date":238,"open":239,"high":240,"low":241,"close":210,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",17.14,18.025,17.1,0.18,1.02,4880375.855835,40177,17.7658,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",18.4,18.65,17.64,17.67,-0.9,-4.85,5859305.614065,50817,17.8244,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",18.39,18.775,18.215,18.57,0,6430396.602487,47220,18.5491,{"date":269,"open":270,"high":271,"low":272,"close":263,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",18.575,18.96,18.33,0.02,0.11,5997204.57551,47555,18.5969,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",18.23,18.735,18.135,18.55,0.15,0.82,6859380.407541,57200,18.5069,{"date":290,"open":189,"high":20,"low":291,"close":249,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",17.45,0.91,5.2,8104076.094619,62834,18.0197,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",17.47,17.62,16.88,17.49,0.28,1.63,16896369.467591,61219,17.412,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",17.12,17.63,16.82,17.21,-0.08,-0.46,7408833.638554,59028,17.3797,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",17.13,17.8999,17,17.29,-0.18,-1.03,7474189.407742,69774,17.43,{"date":331,"open":332,"high":333,"low":334,"close":299,"change":128,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",16.63,17.72,16.6,2.76,10605529.027596,83321,17.3757,{"date":340,"open":341,"high":221,"low":341,"close":323,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",15.05,2.3,15.65,13453904.49621,93932,16.6757,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",14.95,15.1,14.22,14.7,-0.4,-2.65,6179432.153398,56049,14.5384,{"date":359,"open":360,"high":361,"low":362,"close":350,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",14.3,15.385,14.205,0.64,4.43,5607637.098396,45981,15.1261,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":274,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",14.47,14.705,14.08,14.46,0.77,3719541.329082,39970,14.4929,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":211,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",13.79,14.485,13.31,14.35,2.94,5675376.937944,52924,14.1954,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":353,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",14.15,14.488,13.745,13.94,-2.79,5908433.740478,52988,14.0079,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",15.51,15.64,13.72,14.34,0.59,4.29,12955434.367693,95236,14.3415,{"date":410,"open":393,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",14.0326,13.26,13.75,-0.3,-2.14,8035193.163969,67360,13.8154,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",15.02,15.24,13.965,14.05,-1.26,-8.23,6570244.303236,44923,14.2487,{"date":431,"open":432,"high":433,"low":432,"close":434,"change":90,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",15,15.605,15.31,1.46,5274257.001516,42280,15.3387,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",14.89,15.19,14.425,15.09,-0.03,-0.2,3824047.12742,39511,14.9287,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":118,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-27",14.45,15.585,14.43,15.12,8.62,7623050.589313,51679,15.1314,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-26",13.2,13.96,13.14,13.92,0.42,3.11,3002443.016894,30228,13.775,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-25",14.1,14.31,13.335,13.5,-0.54,-3.85,3102914.022129,29701,13.6154,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-24",14.48,14.54,13.975,14.04,-0.47,-3.24,2863608.754691,30915,14.1158,{"date":494,"open":452,"high":495,"low":465,"close":496,"change":497,"percent_change":123,"volume":498,"transactions":499,"vwap":500},"2026-08-21",14.555,14.51,0.13,4099149.615419,28479,14.4469,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-20",14.56,14.72,14.145,14.38,-0.32,-2.18,2499885.623527,26395,14.3227,{"date":513,"open":514,"high":514,"low":515,"close":352,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",15.32,14.335,-0.67,-4.36,2774226.167121,31393,14.6399,{"date":522,"open":432,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-18",15.515,14.91,15.37,0.12,0.79,3195507.663487,32206,15.2451,{"date":532,"open":432,"high":533,"low":534,"close":535,"change":201,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",15.45,14.73,15.25,-3.54,4217926.075497,39831,15.162,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",16.19,16.58,15.675,15.81,-0.38,-2.35,3585213.687506,42897,15.9646,{"date":552,"open":341,"high":553,"low":441,"close":542,"change":118,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",16.41,8.01,6109402.739753,42024,15.873,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":353,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-12",15.28,15.39,14.8701,14.99,-2.6,3541007.185398,36382,15.087,{"date":569,"open":570,"high":343,"low":571,"close":561,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",15.53,14.87,-0.28,-1.79,4991181.099024,45310,15.297,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-10",14.84,15.865,14.725,15.67,0.8,5.38,8941928.04191,78063,15.5944,{"date":589,"open":590,"high":591,"low":592,"close":571,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",14.11,14.88,13.84,1.39,10.31,5372215.238093,53427,14.5506,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-06",13.735,13.905,13.34,13.48,-0.6,-4.26,2625254.461733,32832,13.5659,{"date":610,"open":611,"high":612,"low":613,"close":372,"change":303,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-05",14,14.41,13.65,2.03,4944008.227937,45774,14.1343,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-04",13.33,13.885,13.2333,13.8,0.44,3.29,4022964.832182,35465,13.7592,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":374,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-03",12.76,13.385,12.71,13.36,6.12,3051871.343921,32213,13.2121,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":54,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-31",12.25,12.63,12.02,12.59,4.05,3809745.358682,35959,12.4756,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":83,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-30",12,12.13,11.605,12.1,1.17,3311354.561935,28392,11.9366,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":113,"volume":666,"transactions":667,"vwap":668},"2026-07-29",11.83,12.345,11.735,11.96,-0.02,2940583.484675,30975,12.002,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":153,"percent_change":82,"volume":675,"transactions":676,"vwap":677},"2026-07-28",11.7,12.16,11.33,11.98,2781445.161085,33809,11.8991,{"date":679,"open":671,"high":680,"low":681,"close":682,"change":211,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-27",12.17,11.445,11.94,3.56,4120315.879914,37905,11.8573,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-24",11.3,11.66,11.12,11.53,0.36,3.22,3311720.253131,37735,11.4369,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-23",11.95,12.04,10.535,11.17,-0.785,-6.57,7401729.787084,59149,11.149,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-22",13.16,13.38,11.72,11.955,-1.375,-10.32,4859868.60574,46025,12.1716,{"date":721,"open":722,"high":723,"low":724,"close":620,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-21",13.35,13.64,13.03,-0.19,-1.41,2956793.555659,34466,13.2284,{"date":731,"open":620,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-20",13.705,13.0901,13.52,-0.07,-0.52,3465495.365944,42736,13.4728,{"date":741,"open":462,"high":742,"low":743,"close":744,"change":745,"percent_change":190,"volume":746,"transactions":9,"vwap":744},"2026-07-17",14.065,13.132,13.59,0.09,5928600,{"date":748,"open":749,"high":750,"low":751,"close":476,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":476},"2026-07-16",13.74,13.93,13.12,0.25,1.89,4285700,{"date":756,"open":484,"high":421,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-15",13.07,13.25,-1.02,-7.15,8861000,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-14",12.48,14.478,12.4,14.27,1.47,11.48,10155400,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":47,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-13",12.87,12.9,12.11,12.8,3.9,4917800,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":200,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-07-10",12.47,12.57,12.03,12.32,-0.81,4026200,{"date":788,"open":692,"high":781,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-09",11.32,12.42,0.5,4.19,3217600,{"date":795,"open":796,"high":674,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-08",11.78,11.22,11.92,-0.13,-1.08,6099800,{"date":803,"open":766,"high":804,"low":805,"close":806,"change":113,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-07-07",12.53,11.85,12.05,-1.39,3208900,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":97,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-07-06",11.54,12.3,11.39,12.22,4.36,3295000,{"date":818,"open":796,"high":806,"low":692,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-02",11.71,0.05,0.43,3921800,{"date":824,"open":825,"high":826,"low":827,"close":690,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":690},"2026-07-01",11.19,11.755,11.11,0.72,6.58,4324200,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-30",10.53,11.18,10.36,10.94,0.445,4.24,4823200,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-29",10.46,11.2,10.424,10.495,0.205,1.99,5809900,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":211,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-26",9.7,10.34,10.29,4.15,4370400,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-25",9.47,10.02,9.42,9.88,0.38,4,4542400,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":445,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-24",9.51,9.9,9.345,9.5,-0.31,5943400,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":39,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-23",8.88,9.67,8.87,9.53,6.48,7171500,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":200,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-22",8.85,9.505,8.69,8.95,-1.1,7774900,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-18",8.79,9.205,8.67,9.05,0.33,3.78,32889400,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-17",8.8,9.095,8.64,8.72,-0.23,-2.57,7111800,{"date":908,"open":909,"high":910,"low":911,"close":886,"change":83,"percent_change":912,"volume":913,"transactions":9,"vwap":886},"2026-06-16",8.81,9.24,8.65,1.59,7865200,{"date":915,"open":916,"high":916,"low":903,"close":909,"change":904,"percent_change":917,"volume":918,"transactions":9,"vwap":909},"2026-06-15",9.498,-2.54,6819800,{"date":920,"open":877,"high":921,"low":922,"close":923,"change":895,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-12",9.495,8.71,9.04,3.79,9433000,{"date":927,"open":928,"high":875,"low":929,"close":922,"change":108,"percent_change":930,"volume":931,"transactions":9,"vwap":922},"2026-06-11",8.45,8.35,2.83,5435200,{"date":933,"open":900,"high":934,"low":928,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-10",8.905,8.47,-0.53,-5.89,5446000,{"date":940,"open":860,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-09",9.605,8.885,9,-0.43,-4.56,7727800,{"date":948,"open":949,"high":861,"low":860,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-08",9.85,9.43,-0.205,-2.13,5191700,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-05",9.83,10.095,9.52,9.635,-0.395,-3.94,8101600,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-04",9.595,10.647,9.4,10.03,-2.37,-19.11,13960900,{"date":973,"open":651,"high":974,"low":975,"close":766,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":766},"2026-06-03",12.67,11.8,0.31,2.56,14147200,{"date":980,"open":764,"high":774,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-02",12.06,12.09,-0.77,-5.99,7798700,{"date":987,"open":988,"high":989,"low":814,"close":990,"change":828,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-06-01",12.33,13.29,12.86,5.93,7236000,{"date":994,"open":995,"high":996,"low":673,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-29",11.62,12.15,12.14,0.61,5.29,8618600,{"date":1002,"open":1003,"high":1004,"low":1005,"close":692,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":692},"2026-05-28",11.15,11.63,11.145,0.4,3.59,3631000,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-27",11.325,11.45,10.952,11.13,-0.99,-8.17,5827300,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-26",11.77,12.365,11.596,12.12,0.37,3.15,4001100,{"date":1028,"open":1029,"high":806,"low":1030,"close":1031,"change":242,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-22",11.65,11.59,11.75,1.56,3057900,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":325,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-05-21",11.37,11.79,11.21,11.57,-1.53,3922900,{"date":1043,"open":1044,"high":796,"low":1045,"close":1031,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1031},"2026-05-20",11.28,11.02,0.32,2.8,2727600,{"date":1050,"open":1051,"high":1052,"low":834,"close":1053,"change":1054,"percent_change":103,"volume":1055,"transactions":9,"vwap":1053},"2026-05-19",11.46,11.69,11.43,0.06,3281300,{"date":1057,"open":1058,"high":995,"low":1059,"close":1036,"change":284,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1036},"2026-05-18",11.1,11.07,1.34,3358500,{"date":1063,"open":1064,"high":1065,"low":1066,"close":797,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":797},"2026-05-15",10.86,11.395,10.78,0.3,2.75,2898400,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":693,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-14",10.66,11.095,10.26,10.92,3.41,2657300,{"date":1079,"open":1080,"high":1081,"low":853,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-13",10.81,10.82,10.56,-0.25,-2.31,3179700,{"date":1087,"open":1088,"high":689,"low":1089,"close":1080,"change":944,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1080},"2026-05-12",11.25,10.75,-3.83,2093900,{"date":1093,"open":1051,"high":690,"low":1094,"close":1095,"change":546,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-05-11",10.9,11.24,-3.27,3068400,{"date":1099,"open":843,"high":713,"low":1066,"close":995,"change":90,"percent_change":1100,"volume":1101,"transactions":9,"vwap":995},"2026-05-08",1.93,8091100,{"date":1103,"open":1104,"high":1030,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-07",10.61,11.4,0.85,8.06,4601500,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-06",10.79,10.87,10.425,10.55,-0.22,-2.04,2676800,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":61,"percent_change":815,"volume":1124,"transactions":9,"vwap":1123},"2026-05-05",10.39,10.845,10.25,10.77,3221000,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":446,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-05-04",10.43,10.795,10.28,10.32,-1.9,3615000,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-01",10.13,10.69,9.925,10.52,0.56,5.62,4737800,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-30",9.87,10.07,9.56,9.96,0.01,0.1,2535400,{"date":1152,"open":1153,"high":1154,"low":878,"close":1155,"change":445,"percent_change":414,"volume":1156,"transactions":9,"vwap":1155},"2026-04-29",9.92,10,9.95,2502200,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-28",9.65,10.08,9.98,0.19,1.94,2997300,{"date":1166,"open":1167,"high":1168,"low":950,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-27",9.63,10.045,9.79,0.16,1.66,3320100,{"date":1174,"open":1175,"high":1175,"low":860,"close":1167,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1167},"2026-04-24",9.97,-0.16,-1.63,2914000,{"date":1180,"open":1175,"high":1135,"low":1181,"close":1169,"change":232,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1169},"2026-04-23",9.54,-5.59,3481600,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":303,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-22",10.24,10.47,10.05,10.37,2.78,4167200,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1148,"percent_change":1149,"volume":1198,"transactions":9,"vwap":1197},"2026-04-21",10.14,10.595,9.985,10.09,4253200,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1160,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1160},"2026-04-20",9.72,10.115,9.61,0.21,2.13,2697800,{"date":1208,"open":1209,"high":1161,"low":1210,"close":1144,"change":61,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1144},"2026-04-17",9.58,9.57,4.78,5669900,{"date":1214,"open":1215,"high":1216,"low":1217,"close":860,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":860},"2026-04-16",9.8,9.813,9.33,-0.26,-2.69,7369500,{"date":1222,"open":870,"high":1223,"low":1224,"close":1225,"change":82,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-15",9.745,9.35,9.68,3.64,4094400,{"date":1229,"open":1230,"high":1201,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-14",9.32,9.19,9.34,0.29,3.2,4205200,{"date":1237,"open":1238,"high":1239,"low":1238,"close":894,"change":862,"percent_change":1240,"volume":1241,"transactions":9,"vwap":894},"2026-04-13",8.54,9.121,4.38,4495100,{"date":1243,"open":1244,"high":1245,"low":1246,"close":893,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":893},"2026-04-10",8.6,8.9,8.425,0.2,2.36,6866900,{"date":1251,"open":1252,"high":1253,"low":1254,"close":935,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":935},"2026-04-09",9.23,9.29,8.4,-0.89,-9.51,4550300,{"date":1259,"open":1175,"high":1197,"low":1224,"close":1260,"change":1176,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-04-08",9.36,-1.68,3768100,{"date":1264,"open":1265,"high":1167,"low":1266,"close":958,"change":1267,"percent_change":1046,"volume":1268,"transactions":9,"vwap":958},"2026-04-07",9.49,9.01,0.03,7182200,{"date":1270,"open":1271,"high":1272,"low":1266,"close":1265,"change":466,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1265},"2026-04-06",9.06,9.6,4.63,4334600,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-02",8.37,9.085,8.1,9.07,0.7,8.36,4493800,{"date":1285,"open":885,"high":1286,"low":929,"close":1277,"change":1287,"percent_change":726,"volume":1288,"transactions":9,"vwap":1277},"2026-04-01",8.78,-0.12,4121700,{"date":1290,"open":1291,"high":903,"low":1292,"close":1293,"change":138,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-31",8.07,7.9,8.49,5.73,3738600,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1067,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-30",7.75,8.28,7.68,8.03,3.88,3508500,{"date":1305,"open":1306,"high":1307,"low":27,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-27",8.3,8.31,7.73,-0.75,-8.84,5232200,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1316,"change":264,"percent_change":264,"volume":1317,"transactions":9,"vwap":1316},"2026-03-26",8.32,8.98,8.48,4018700,{"date":1319,"open":1320,"high":1321,"low":1314,"close":1316,"change":507,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1316},"2026-03-25",8.93,8.996,-3.64,4452000,{"date":1325,"open":1326,"high":1327,"low":1328,"close":900,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":900},"2026-03-24",9.18,9.27,8.68,-0.49,-5.27,4114000,{"date":1333,"open":1334,"high":956,"low":1335,"close":1253,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1253},"2026-03-23",9.59,9.164,-0.24,-2.52,4660700,{"date":1340,"open":1232,"high":1341,"low":1342,"close":878,"change":153,"percent_change":466,"volume":1343,"transactions":9,"vwap":878},"2026-03-20",9.555,8.83,10034900,{"date":1345,"open":1346,"high":1347,"low":1253,"close":1265,"change":273,"percent_change":1204,"volume":1348,"transactions":9,"vwap":1265},"2026-03-19",9.38,9.69,4012000,{"date":1350,"open":1351,"high":1215,"low":1352,"close":858,"change":264,"percent_change":264,"volume":1353,"transactions":9,"vwap":858},"2026-03-18",9.3,9.26,4221800,{"date":1355,"open":1356,"high":1357,"low":1358,"close":858,"change":725,"percent_change":1359,"volume":1360,"transactions":9,"vwap":858},"2026-03-17",9.55,10.2,9.44,-1.97,3783700,{"date":1362,"open":1334,"high":1363,"low":1265,"close":1364,"change":314,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-16",9.91,9.66,-0.82,6129600,{"date":1368,"open":1201,"high":1369,"low":1265,"close":1370,"change":1162,"percent_change":847,"volume":1371,"transactions":9,"vwap":1370},"2026-03-13",10.485,9.74,10909400,{"date":1373,"open":1201,"high":1374,"low":909,"close":1356,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1356},"2026-03-12",9.781,-2.58,-21.27,20851900,{"date":1379,"open":1380,"high":1381,"low":1382,"close":652,"change":526,"percent_change":175,"volume":1383,"transactions":9,"vwap":652},"2026-03-11",12.23,12.82,11.88,6817300,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":572,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-03-10",12.29,12.469,11.73,12.01,-2.28,2888000,{"date":1393,"open":1394,"high":781,"low":1395,"close":1386,"change":175,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1386},"2026-03-09",11.27,11.185,8.86,4517900,{"date":1399,"open":1400,"high":1029,"low":1058,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-06",11.36,11.29,-0.29,-2.5,2697000,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1408,"change":1410,"percent_change":1224,"volume":1411,"transactions":9,"vwap":1408},"2026-03-05",10.54,11.58,10.5,0.99,2521100,{"date":1413,"open":852,"high":1414,"low":1415,"close":1416,"change":82,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-03-04",10.89,10.105,10.59,3.32,1871100,{"date":1420,"open":1186,"high":1421,"low":1215,"close":1122,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1122},"2026-03-03",10.42,-0.21,-2.01,3453700,{"date":1426,"open":1129,"high":834,"low":1122,"close":842,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":842},"2026-03-02",-0.34,-3.15,2756500,{"date":1431,"open":1432,"high":834,"low":1082,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-27",11,10.8,-0.73,-6.33,3447000,{"date":1438,"open":1439,"high":651,"low":1112,"close":692,"change":160,"percent_change":1440,"volume":1441,"transactions":9,"vwap":692},"2026-02-26",11.01,5.01,5234800,{"date":1443,"open":1074,"high":691,"low":1444,"close":1445,"change":1446,"percent_change":842,"volume":1447,"transactions":9,"vwap":1445},"2026-02-25",10.12,10.98,1.04,3937000,{"date":1449,"open":1253,"high":1147,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-24",9.14,9.94,0.68,7.34,2695100,{"date":1456,"open":1457,"high":1120,"low":1458,"close":1352,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1352},"2026-02-23",10.38,9.125,-1.27,-12.06,4844200,{"date":1463,"open":1464,"high":1465,"low":1189,"close":833,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":833},"2026-02-20",11.49,11.93,-1.13,-9.69,3177000,{"date":1470,"open":1471,"high":1052,"low":789,"close":690,"change":497,"percent_change":1472,"volume":1473,"transactions":9,"vwap":690},"2026-02-19",11.6,1.13,1236100,{"date":1475,"open":689,"high":1476,"low":1477,"close":692,"change":1204,"percent_change":1478,"volume":1479,"transactions":9,"vwap":692},"2026-02-18",11.815,11.08,1.86,1189800,{"date":1481,"open":805,"high":805,"low":1482,"close":789,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":789},"2026-02-17",10.96,-0.57,-4.79,2050400,{"date":1487,"open":1488,"high":766,"low":1488,"close":1489,"change":1006,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-02-13",11.52,11.89,3.48,2011700,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1464,"change":507,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1464},"2026-02-12",11.81,12.08,11.44,-2.71,2786900,{"date":1500,"open":1501,"high":1502,"low":1044,"close":1494,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1494},"2026-02-11",12.28,12.43,-0.41,-3.36,2363300,{"date":1507,"open":1508,"high":1509,"low":1508,"close":814,"change":752,"percent_change":1510,"volume":1511,"transactions":9,"vwap":814},"2026-02-10",11.99,12.55,2.09,1996600,{"date":1513,"open":775,"high":1514,"low":1488,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-09",12.269,11.97,-0.04,-0.33,2168100,{"date":1520,"open":1494,"high":1521,"low":1400,"close":1389,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1389},"2026-02-06",12.27,0.485,4.21,2759900,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-05",12.85,13.306,11.5,11.525,-1.585,-12.09,3298400,{"date":1535,"open":1536,"high":602,"low":1537,"close":1538,"change":735,"percent_change":936,"volume":1539,"transactions":9,"vwap":1538},"2026-02-04",13.13,12.45,13.11,2670800,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-03",14.03,12.68,13.18,-0.92,-6.52,3396800,{"date":1549,"open":1550,"high":432,"low":465,"close":473,"change":1309,"percent_change":1551,"volume":1552,"transactions":9,"vwap":473},"2026-02-02",14.8,-5.05,1571400,{"date":1554,"open":1555,"high":1556,"low":503,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-01-30",15.16,15.3,14.85,-0.5,-3.26,2299800,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1309,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-01-29",16.049999,16.25,15.093,15.35,-4.66,2532900,{"date":1570,"open":1571,"high":553,"low":1572,"close":1573,"change":82,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-01-28",15.99,15.785,16.1,2.16,1892000,{"date":1577,"open":400,"high":1578,"low":1579,"close":1580,"change":82,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-01-27",16.75,15.33,15.76,2.2,4374900,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":497,"percent_change":1106,"volume":1589,"transactions":9,"vwap":1588},"2026-01-26",15.36,15.7,15.23,15.42,1230800,{"date":1591,"open":1592,"high":1593,"low":535,"close":1594,"change":871,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-01-23",15.69,16.13,15.29,-1.99,1918900,{"date":1598,"open":432,"high":1599,"low":563,"close":1600,"change":374,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-01-22",15.66,15.6,5.19,2227900,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1176,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-01-21",15.03,15.189,14.44,14.83,-1.07,3464200,{"date":1612,"open":360,"high":1613,"low":1614,"close":563,"change":1615,"percent_change":1032,"volume":1616,"transactions":9,"vwap":563},"2026-01-20",15.47,14.23,0.23,2890600,{"date":1618,"open":570,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-01-16",15.54,14.75,14.76,-0.64,-4.16,2182200,{"date":1626,"open":1627,"high":1628,"low":1566,"close":1629,"change":871,"percent_change":1359,"volume":1630,"transactions":9,"vwap":1629},"2026-01-15",15.71,16.02,15.4,2919200,{"date":1632,"open":553,"high":553,"low":434,"close":1627,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1627},"2026-01-14",-0.69,-4.21,3478900,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1176,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-01-13",16.71,16.87,16.07,16.4,-0.97,1729600,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":735,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2026-01-12",16.53,17.08,16.44,16.56,-0.42,3626200,{"date":1653,"open":1654,"high":1655,"low":1571,"close":332,"change":200,"percent_change":604,"volume":1656,"transactions":9,"vwap":332},"2026-01-09",16.64,16.72,2585000,{"date":1658,"open":218,"high":1659,"low":543,"close":1660,"change":1545,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2026-01-08",17.54,16.73,-5.21,3454100,{"date":1664,"open":1665,"high":1666,"low":1667,"close":207,"change":976,"percent_change":1668,"volume":1669,"transactions":9,"vwap":207},"2026-01-07",17.3,17.84,17.11,1.79,2385900,{"date":1671,"open":1672,"high":1673,"low":1660,"close":1674,"change":1162,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2026-01-06",17.15,17.465,17.34,1.11,2554100,{"date":1678,"open":1679,"high":311,"low":1680,"close":1672,"change":752,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1672},"2026-01-05",16.9,16.81,1.48,2714200,{"date":1684,"open":187,"high":1685,"low":1686,"close":1679,"change":1622,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1679},"2026-01-02",17.763,16.565,-3.65,5248000,{"date":1690,"open":1691,"high":1692,"low":1673,"close":1659,"change":1693,"percent_change":508,"volume":1694,"transactions":9,"vwap":1659},"2025-12-31",18,18.09,-0.39,2514400,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1336,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-12-30",18.11,18.2,17.76,17.93,-1.32,1636600,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1287,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-12-29",18.13,18.61,18.1,18.17,-0.66,949500,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1715,"change":1422,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-12-26",18.59,18.155,18.29,-1.14,901100,{"date":1719,"open":198,"high":1720,"low":1721,"close":198,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":198},"2025-12-24",18.56,18.08,-0.05,-0.27,762500,{"date":1726,"open":1727,"high":1727,"low":1728,"close":283,"change":1729,"percent_change":937,"volume":1730,"transactions":9,"vwap":283},"2025-12-23",19.54,18.43,-1.16,1765300,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":61,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-12-22",19.49,20.030001,19.2,19.71,2.34,1356600,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1743,"change":693,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-12-19",19.4,18.86,19.26,1.9,6276100,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1006,"percent_change":1574,"volume":1752,"transactions":9,"vwap":1751},"2025-12-18",18.97,19.22,18.3,18.9,2865800,{"date":1754,"open":1755,"high":1756,"low":1757,"close":198,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":198},"2025-12-17",20.18,20.295,18.385,-1.54,-7.68,2943700,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1410,"percent_change":293,"volume":1767,"transactions":9,"vwap":1766},"2025-12-16",19.14,20.91,19.07,20.040001,3587200,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-12-15",20.76,21.01,18.58,19.049999,-1.67,-8.06,5249100,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-12-12",21.4,22.24,20.5,20.72,-2.78,-11.83,6491700,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":175,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-12-11",22.67,23.56,22.45,23.5,4.44,4797600,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":546,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-12-10",22.76,22.91,21.96,22.5,-1.66,1978100,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-12-09",22.26,23.55,22.88,0.6,2.69,2481700,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-12-08",21.34,22.56,21.24,22.28,1.55,7.48,3110600,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-12-05",19.945,21.48,19.585,20.73,1.05,5.34,2972900,{"date":1829,"open":1830,"high":1831,"low":1707,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-04",18.31,19.83,19.68,1.35,7.36,3275100,{"date":1837,"open":1838,"high":1839,"low":221,"close":272,"change":61,"percent_change":1840,"volume":1841,"transactions":9,"vwap":272},"2025-12-03",17.78,18.48,2.52,1710600,{"date":1843,"open":210,"high":1707,"low":1844,"close":1845,"change":497,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-12-02",17.69,17.88,0.73,1231500,{"date":1849,"open":1691,"high":208,"low":1850,"close":187,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":187},"2025-12-01",17.52,-0.63,-3.43,1458000,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":998,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-11-28",17.81,18.7,17.735,18.38,3.43,1117600,{"date":1863,"open":260,"high":198,"low":207,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-11-26",17.77,-0.76,-4.1,1787900,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":284,"percent_change":285,"volume":1874,"transactions":9,"vwap":1873},"2025-11-25",18.27,18.68,17.947,18.53,1536300,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1859,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1859},"2025-11-24",19.17,19.37,18.315,-0.44,-2.34,1591300,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-11-21",17.95,18.88,17.32,18.82,0.92,5.14,1575000,{"date":1893,"open":1705,"high":1894,"low":1895,"close":1896,"change":108,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-11-20",18.37,17.51,17.9,1.36,1823200,{"date":1900,"open":1720,"high":1857,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-11-19",17.56,17.66,-1.11,-5.91,2539400,{"date":1907,"open":1908,"high":1909,"low":1856,"close":1910,"change":201,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-11-18",18.87,19.02,18.77,-2.9,2966500,{"date":1914,"open":1915,"high":1916,"low":1871,"close":1917,"change":477,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-11-17",19.94,20.145,19.33,-2.72,1454800,{"date":1921,"open":1735,"high":1922,"low":1742,"close":1923,"change":665,"percent_change":200,"volume":1924,"transactions":9,"vwap":1923},"2025-11-14",20.7,19.87,3160400,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1642,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-11-13",20.8,21.1,19.85,19.89,-4.65,1623700,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1484,"volume":1940,"transactions":9,"vwap":1938},"2025-11-12",21.97,22.2,20.665,20.86,-1.05,1570800,{"date":1942,"open":1799,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-11-11",22.81,21.33,21.91,-0.59,-2.62,1219200,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1799,"change":242,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1799},"2025-11-10",22.6,23.19,22.435,0.81,1055400,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":103,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-11-07",21.39,22.44,20.918,22.32,2.43,1263100,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-11-06",22.52,22.7,21.040001,21.79,-0.95,-4.18,1931200,{"date":1974,"open":1975,"high":1796,"low":1976,"close":1977,"change":1978,"percent_change":694,"volume":1979,"transactions":9,"vwap":1977},"2025-11-05",22.29,21.8,22.74,0.71,1274500,{"date":1981,"open":1791,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-11-04",23.58,22,22.030001,-2.23,-9.19,1499200,{"date":1989,"open":1990,"high":26,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-11-03",23.86,23.52,24.26,0.62,2.62,2791600,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":828,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-10-31",23.18,24.049999,22.966,23.64,3.14,1422700,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":1329,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-10-30",23.059999,23.49,22.623,22.92,-2.09,869800,{"date":2013,"open":1791,"high":2014,"low":2015,"close":2016,"change":274,"percent_change":128,"volume":2017,"transactions":9,"vwap":2016},"2025-10-29",23.605,22.71,23.41,957900,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":1633,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-10-28",23.99,24,23.23,23.3,-2.88,847700,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2020,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2020},"2025-10-27",23.049999,24.15,22.915,1.52,6.76,2066300,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":936,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-10-24",23,23.7,22.46,22.47,-2.3,2251900,{"date":2043,"open":1945,"high":2044,"low":2045,"close":2036,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2036},"2025-10-23",23.065001,21.844,1.21,5.55,999300,{"date":2050,"open":2051,"high":2051,"low":1779,"close":1969,"change":1865,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1969},"2025-10-22",22.55,-3.37,1324400,{"date":2055,"open":1975,"high":2036,"low":2056,"close":2051,"change":108,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2051},"2025-10-21",21.95,1.08,979800,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":976,"volume":2066,"transactions":9,"vwap":2064},"2025-10-20",22.25,22.682,21.63,22.31,0.07,880500,{"date":2068,"open":1799,"high":2069,"low":2070,"close":1780,"change":1483,"percent_change":1403,"volume":2071,"transactions":9,"vwap":1780},"2025-10-17",22.75,21.55,1201700,{"date":2073,"open":2074,"high":1791,"low":1815,"close":1943,"change":1722,"percent_change":1115,"volume":2075,"transactions":9,"vwap":1943},"2025-10-16",23.09,1060500,{"date":2077,"open":2078,"high":2037,"low":2051,"close":2079,"change":211,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-10-15",23.01,22.86,1.83,1026800,{"date":2083,"open":2084,"high":2085,"low":2086,"close":1790,"change":1015,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1790},"2025-10-14",22.84,23.1,22.07,-4.22,1370000,{"date":2090,"open":1804,"high":2037,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-10-13",22.1,23.44,1.69,7.77,3007100,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":1422,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-10-10",22.36,22.49,21,21.75,-0.96,1689800,{"date":2105,"open":2099,"high":2106,"low":2056,"close":1798,"change":936,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1798},"2025-10-09",22.8,-2.36,1208500,{"date":2110,"open":1961,"high":2078,"low":2111,"close":2099,"change":138,"percent_change":1510,"volume":2112,"transactions":9,"vwap":2099},"2025-10-08",21.722,1719200,{"date":2114,"open":1936,"high":1959,"low":2115,"close":1984,"change":200,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1984},"2025-10-07",21.41,-0.45,1572400,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":759,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-10-06",23.15,23.4,22.08,22.13,-4.41,2117800,{"date":2127,"open":1790,"high":2128,"low":1790,"close":2120,"change":47,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2120},"2025-10-03",23.29,2.12,1621900,{"date":2132,"open":2133,"high":2134,"low":2135,"close":1788,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1788},"2025-10-02",21.68,22.78,21.56,1.37,6.43,3196700,{"date":2140,"open":1799,"high":1943,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-10-01",21.02,21.3,-1.43,-6.29,4218200,{"date":2147,"open":2148,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-09-30",23.9,22.15,22.73,-1.22,-5.09,3596700,{"date":2155,"open":2156,"high":2157,"low":1951,"close":2158,"change":572,"percent_change":1729,"volume":2159,"transactions":9,"vwap":2158},"2025-09-29",24.12,24.193,23.95,3535200,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2163,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2163},"2025-09-26",22.98,24.23,22.42,1.53,6.74,1994900,{"date":2169,"open":2106,"high":2170,"low":2171,"close":1967,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1967},"2025-09-25",23.83,21.71,-0.68,-2.91,3501300,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":68,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-09-24",24.43,25.2,23.24,23.38,-2.99,8006200,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-09-23",26.85,27.030001,23.67,24.1,-1.69,-6.55,6556300,{"date":2193,"open":2194,"high":178,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-09-22",25.15,24.869,25.79,1.09,4.41,8374000,{"date":2201,"open":2163,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":956,"volume":2206,"transactions":9,"vwap":2204},"2025-09-19",25.58,22.9,24.7,2.21,10167500,{"date":182,"open":2036,"high":2208,"low":2209,"close":2099,"change":74,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2099},24.4,21.88,-2.22,33905500]