[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RELY":3,"homepage-market-summary":31,"stock-historical-RELY":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RELY","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Remitly Global, Inc. Common Stock","Nasdaq",null,"SERVICES-BUSINESS SERVICES, NEC","Remitly Global Inc provides integrated financial services to immigrants, including helping customers send money internationally in a quick, reliable, and more cost-effective manner by leveraging digital channels. It supports cross-border transmissions across the globe. The company's revenue is generated from transaction fees charged to customers, and foreign exchange spreads between the foreign exchange rate offered to customers and the foreign exchange rate on the company's currency purchases.","3,200","Seattle, WA",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},23.52,22.75,23.56,22.72,22.93,0.59,2.57,3405354.703162,38154,23.3438,27.479,12.08,3914713.661395298,74.3,1266,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,42,49,56,62,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":41},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":14,"sparkline":48,"date":41},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":14,"sparkline":55,"date":41},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":39,"is_up":14,"sparkline":61,"date":41},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":41},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":41},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":75,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,135,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":75},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":75},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":75},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":75},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":133,"price":134,"is_up":75},"Industrials","XLI",0.33,168.4,{"name":136,"etf":137,"change":21,"price":138,"is_up":75},"Materials","XLB",49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":75},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":75},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":75},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":184},365,1,1000,{"period_high":26,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},3817414,1393356042.671615,17.54,"2025-04-28",[185,186,195,206,217,227,238,249,259,270,280,290,300,310,321,330,340,351,360,369,378,388,399,408,419,429,439,450,461,472,483,491,502,511,522,533,543,554,563,571,582,593,603,613,624,634,644,653,663,674,684,694,704,714,721,731,741,750,758,766,773,782,787,794,800,807,813,821,828,834,841,849,857,865,871,880,888,897,905,912,919,928,935,944,952,960,968,976,985,992,1000,1009,1016,1023,1030,1037,1044,1052,1060,1069,1077,1083,1088,1096,1102,1110,1117,1123,1129,1135,1144,1151,1156,1163,1170,1178,1186,1193,1199,1205,1212,1220,1228,1237,1246,1253,1260,1269,1275,1283,1291,1298,1306,1314,1322,1330,1336,1342,1349,1357,1364,1372,1381,1388,1397,1406,1414,1421,1428,1436,1443,1451,1457,1465,1471,1479,1487,1492,1498,1504,1510,1519,1527,1535,1543,1550,1556,1564,1573,1581,1589,1598,1605,1613,1621,1629,1635,1644,1653,1661,1667,1674,1682,1687,1693,1699,1706,1712,1718,1723,1729,1734,1739,1745,1751,1757,1763,1767,1773,1781,1788,1792,1797,1803,1810,1818,1823,1829,1835,1842,1848,1854,1859,1864,1870,1876,1882,1888,1895,1902,1909,1915,1921,1926,1932,1939,1946,1953,1959,1965,1970,1978,1984,1990,1998,2001,2007,2012,2018,2025,2033,2039,2044,2050,2057,2063,2069,2074,2081,2089,2095,2101,2109,2114,2118,2122,2128,2132,2136,2141,2145,2149,2155,2161,2165,2169,2175,2180,2184,2190,2198,2205,2212,2216,2223,2231,2237,2245,2254,2260,2267,2274,2282,2289,2295,2300,2304,2309,2312,2319,2325,2330,2336,2342,2347,2352,2359,2366,2371,2379,2383,2387,2394,2400,2405,2411,2417,2420,2426,2432,2437,2443,2448,2454,2462,2468,2472,2478,2482,2488,2494,2500,2505,2511,2518,2526,2531,2538,2545,2550,2555,2561,2566,2571,2576,2583,2590,2595,2602,2607,2614,2617,2622,2628,2634,2638,2645,2651,2657,2663,2668,2672,2677,2683,2690,2697,2703,2709,2716,2721,2726,2730,2734,2739,2743],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":41,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},22.95,23.36,22.87,-0.27,-1.16,2599886.662514,25676,23.0066,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",23.09,23.6,22.669,23.2,0.29,1.27,3427836.348181,35264,23.2449,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",21.76,23.42,21.705,22.91,1.14,5.24,3630452.666516,40582,22.9451,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":201,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",21.8,22.48,21.735,21.77,1.35,4118711.873496,42530,22.0707,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",21.28,21.65,21,21.48,0.14,0.66,2123931.013157,29688,21.3873,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",21.63,21.635,21.275,21.34,-0.13,-0.61,3099198.626634,36498,21.3966,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":159,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",22.055,22.115,21.16,21.47,-1.92,3190468.057893,34571,21.4391,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",21.21,21.99,20.95,21.89,0.53,2.48,3004504.685534,38116,21.8025,{"date":271,"open":272,"high":240,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-25",21.38,21.0001,21.36,0.2,0.95,3381674.289531,36487,21.3594,{"date":281,"open":282,"high":283,"low":284,"close":253,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-24",20.12,21.265,20.11,0.97,4.8,4956652.492699,51296,20.826,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-23",21.05,19.525,20.19,-1.09,-5.12,6763008.138362,67347,20.0449,{"date":301,"open":302,"high":303,"low":304,"close":229,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-22",21.98,22.25,21.03,-0.31,-1.44,4584300.102483,37279,21.3694,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-21",21.96,22.06,21.555,21.59,-0.34,-1.55,3747449.130013,34838,21.7447,{"date":322,"open":315,"high":323,"low":324,"close":325,"change":275,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-18",22.275,21.564,21.93,0.92,8910901.363944,36346,21.9556,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":159,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-17",22.61,22.925,21.72,21.73,-1.9,4183595.646114,39347,21.887,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-16",21.9,22.35,21.515,22.15,0.32,1.47,4156349.643378,40248,22.0799,{"date":352,"open":353,"high":354,"low":334,"close":355,"change":159,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-15",22.01,22.43,21.83,-1.89,2908998.64303,36106,21.8669,{"date":361,"open":362,"high":363,"low":362,"close":303,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-14",21.92,22.73,0.26,1.18,3414271.531345,38615,22.2598,{"date":370,"open":371,"high":372,"low":208,"close":262,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",22.24,22.44,0.06,0.27,4192721.190231,43155,22.0838,{"date":379,"open":380,"high":381,"low":382,"close":325,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-10",23.86,23.96,21.851,-2.14,-8.89,7091686.064809,70846,22.5014,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-09",24.7,24.98,23.97,24.07,-0.76,-3.06,3083268.585465,33413,24.1862,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":164,"percent_change":296,"volume":405,"transactions":406,"vwap":407},"2026-09-08",25.96,26.05,24.695,24.83,4683092.227391,50205,25.0093,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-04",26.82,26.8799,26.11,26.17,-0.75,-2.79,2154045.173332,31071,26.3315,{"date":420,"open":421,"high":26,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-03",27.025,25.91,26.92,0.1,0.37,3852050.241212,40306,26.6877,{"date":430,"open":431,"high":432,"low":433,"close":410,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-02",25.685,27.15,25.64,1.11,4.32,4947945.764577,45992,26.8813,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-09-01",26.25,26.86,25.58,25.71,-1.03,-3.85,4507686.420163,39198,25.9385,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-31",26.51,26.78,26.02,26.74,0.19,0.72,2809301.989656,27906,26.5083,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-28",25.775,26.818,25.6,26.55,0.565,2.17,4116274.393725,28529,26.511,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-27",25.75,26.5,25.61,25.985,0.235,0.91,2665375.763991,28852,26.0232,{"date":484,"open":412,"high":485,"low":486,"close":474,"change":487,"percent_change":103,"volume":488,"transactions":489,"vwap":490},"2026-08-26",26.5299,25.53,-0.47,3322624.538455,28173,25.9057,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-25",26.58,26.59,25.83,26.22,-0.37,-1.39,2113514.349488,29037,26.1647,{"date":503,"open":493,"high":504,"low":505,"close":494,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-24",26.8217,26.26,-0.08,-0.3,4596477.709539,36180,26.566,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-21",24.76,26.72,24.465,26.67,1.96,7.93,2749054.098119,32245,25.9545,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-20",24.9,25.275,24.3523,24.71,-0.35,-1.4,3865802.640689,38263,24.9503,{"date":534,"open":535,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-19",25.69,24.835,25.06,-0.38,-1.49,2080899.923464,29956,25.1539,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-18",26.09,26.68,25.405,25.44,-0.86,-3.27,2305450.460467,27529,25.8672,{"date":555,"open":556,"high":475,"low":557,"close":558,"change":559,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-17",26.36,26,26.3,0,2143753.894912,25571,26.2806,{"date":564,"open":565,"high":455,"low":565,"close":558,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-14",25.78,0.68,2.65,3747459.361788,43271,26.231,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-13",24.38,25.74,24.305,25.62,1.39,5.74,3241624.634856,39197,25.2466,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-12",23.48,24.32,23.3,24.23,0.62,2.63,3244772.153113,41638,23.9791,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":74,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-11",23.29,24.1978,23.26,23.61,2.03,3013954.90996,38122,23.681,{"date":604,"open":605,"high":606,"low":17,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-10",24.64,24.75,23.14,-1.28,-5.24,4190066.268858,51558,23.4465,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-07",25.88,26.28,24.24,24.42,-1.51,-5.82,4409332.013229,47339,24.8171,{"date":625,"open":626,"high":432,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-06",25.98,24.11,25.93,1.86,7.73,8284748.814235,88541,25.9852,{"date":635,"open":636,"high":637,"low":638,"close":393,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-05",24.77,25.09,24.01,-0.56,-2.27,2597448.147309,27184,24.2496,{"date":645,"open":627,"high":646,"low":381,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-08-04",25.0099,24.63,0.65,2.71,2270830.746859,29841,24.7258,{"date":654,"open":655,"high":656,"low":655,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-08-03",22.86,24.19,23.98,1.21,5.31,2702299.527155,34886,23.9839,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-31",23.22,23.57,22.34,22.77,-0.68,-2.9,2690042.949038,34958,22.8139,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":142,"volume":681,"transactions":682,"vwap":683},"2026-07-30",23.16,23.51,22.8614,23.45,0.16,1764637.985146,23320,23.3073,{"date":685,"open":686,"high":687,"low":688,"close":595,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-29",23.265,23.94,23.03,-0.04,-0.17,2435437.31347,28873,23.3482,{"date":695,"open":696,"high":188,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-28",22.66,22.32,23.33,0.67,2.96,2735836.9471,29132,23.1185,{"date":705,"open":706,"high":707,"low":708,"close":696,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-27",22.57,23.12,22.435,0.13,0.58,1961819.395184,23811,22.7778,{"date":715,"open":20,"high":707,"low":716,"close":717,"change":316,"percent_change":539,"volume":718,"transactions":719,"vwap":720},"2026-07-24",22.47,22.53,1606590.098185,21863,22.7091,{"date":722,"open":723,"high":724,"low":725,"close":189,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-23",22.742,22.97,22.38,-0.24,-1.04,2249704.533782,27600,22.7857,{"date":732,"open":733,"high":734,"low":187,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-22",23.69,23.77,23.11,-0.72,-3.02,2134013.898946,25871,23.1778,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":174,"percent_change":244,"volume":747,"transactions":748,"vwap":749},"2026-07-21",23.9,24.005,23.565,23.83,2239663.669754,27439,23.7934,{"date":751,"open":752,"high":618,"low":753,"close":380,"change":190,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-20",24.13,23.82,-1.12,2609388.255977,25658,24.0167,{"date":759,"open":760,"high":761,"low":762,"close":752,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":752},"2026-07-17",24.802,24.908,23.74,-1.1,-4.36,3547400,{"date":767,"open":768,"high":474,"low":769,"close":770,"change":374,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-16",25.094999,24.88,25.23,1.08,5092600,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-15",23.81,24.995,23.5,24.96,1.44,6.12,4189700,{"date":783,"open":784,"high":381,"low":200,"close":16,"change":785,"percent_change":669,"volume":786,"transactions":9,"vwap":16},"2026-07-14",23.72,-0.16,2147000,{"date":788,"open":789,"high":656,"low":790,"close":791,"change":792,"percent_change":538,"volume":793,"transactions":9,"vwap":791},"2026-07-13",23.75,23.62,23.68,-0.09,2295800,{"date":795,"open":638,"high":796,"low":797,"close":734,"change":798,"percent_change":108,"volume":799,"transactions":9,"vwap":734},"2026-07-10",24.1,23.31,0.21,1819400,{"date":801,"open":802,"high":803,"low":724,"close":18,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":18},"2026-07-09",23.38,23.595,0.46,1.99,1951200,{"date":808,"open":746,"high":743,"low":809,"close":810,"change":445,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-07-08",23.02,23.1,-4.27,2372300,{"date":814,"open":815,"high":816,"low":817,"close":752,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":752},"2026-07-07",24.26,24.81,24.08,-0.1,-0.41,2417200,{"date":822,"open":789,"high":823,"low":824,"close":587,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":587},"2026-07-06",24.57,23.58,0.48,2.02,2373400,{"date":829,"open":20,"high":830,"low":363,"close":789,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":789},"2026-07-02",23.76,0.8,3.49,2989400,{"date":835,"open":332,"high":836,"low":837,"close":187,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":187},"2026-07-01",24.02,22.54,0.54,2.41,4701800,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":538,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-30",22.84,22.971,22.355,22.41,-1.67,3327300,{"date":850,"open":851,"high":595,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-29",22.51,22.5,22.79,0.42,1.88,4017800,{"date":858,"open":859,"high":860,"low":859,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-26",21.69,22.784,22.37,0.63,2.9,8593900,{"date":866,"open":867,"high":868,"low":229,"close":869,"change":201,"percent_change":223,"volume":870,"transactions":9,"vwap":869},"2026-06-25",21.43,22.125,21.74,2885100,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-24",20.48,21.81,20.3,21.45,1.05,5.15,4786500,{"date":881,"open":882,"high":231,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-23",20.57,20.265,20.4,-0.26,-1.26,2636900,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-22",21.12,21.66,20.6,20.66,-0.44,-2.09,3853000,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":699,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-18",20.73,21.175,20.46,21.1,3.28,7112000,{"date":906,"open":907,"high":908,"low":875,"close":909,"change":73,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-17",20.36,21.23,20.43,0.34,6932500,{"date":913,"open":914,"high":915,"low":916,"close":907,"change":152,"percent_change":917,"volume":918,"transactions":9,"vwap":907},"2026-06-16",19.73,20.53,19.53,3.72,8558200,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-15",19.34,19.92,19.15,19.63,0.55,2.88,5095900,{"date":929,"open":930,"high":921,"low":931,"close":932,"change":201,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-12",19.07,18.895,19.08,1.54,3994700,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-11",18.040001,18.8,17.7,18.79,0.75,4.16,4637800,{"date":945,"open":946,"high":947,"low":948,"close":937,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":937},"2026-06-10",18.32,18.53,17.9,-0.32,-1.74,3784200,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":792,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-06-09",18.26,18.76,18.17,18.36,-0.49,5834300,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":949,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-06-08",19.01,19.125,18.435,18.45,-1.7,4789700,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":727,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-06-05",19.71,19.83,18.59,18.77,-5.25,3973700,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-04",19.8,19.95,19.48,19.81,0.08,0.41,3938700,{"date":986,"open":987,"high":988,"low":989,"close":914,"change":316,"percent_change":990,"volume":991,"transactions":9,"vwap":914},"2026-06-03",19.9,20.15,19.36,-1.69,4056300,{"date":993,"open":892,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-02",20.8,19.84,20.07,-0.96,-4.56,4242900,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-01",20.24,21.51,19.87,21.030001,1.01,5.04,4389200,{"date":1010,"open":1011,"high":884,"low":1012,"close":1013,"change":1014,"percent_change":424,"volume":1015,"transactions":9,"vwap":1013},"2026-05-29",20,19.91,20.02,0.02,3792700,{"date":1017,"open":1013,"high":1018,"low":1019,"close":1011,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1011},"2026-05-28",20.33,19.86,-0.12,-0.6,3031500,{"date":1024,"open":1025,"high":1026,"low":1027,"close":282,"change":190,"percent_change":1028,"volume":1029,"transactions":9,"vwap":282},"2026-05-27",20.26,20.435,19.98,-1.32,2808900,{"date":1031,"open":1032,"high":869,"low":883,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-26",21.61,20.39,-1.19,-5.51,4992100,{"date":1038,"open":1039,"high":208,"low":232,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-22",21.71,21.58,0.01,0.05,2151000,{"date":1045,"open":274,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-21",21.755,21.165,21.57,-0.01,-0.05,2880900,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1040,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1040},"2026-05-20",20.99,21.615,20.69,0.71,3.4,3229300,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-19",21.44,21.62,20.815,20.87,-0.57,-2.66,3881700,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1062,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1062},"2026-05-18",22.332,22.8,21.39,-1.15,-5.09,4987900,{"date":1078,"open":1079,"high":665,"low":725,"close":1080,"change":736,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-15",23.165,22.59,-3.09,4883500,{"date":1084,"open":734,"high":1085,"low":735,"close":797,"change":894,"percent_change":1086,"volume":1087,"transactions":9,"vwap":797},"2026-05-14",23.88,-1.85,5597200,{"date":1089,"open":1090,"high":1091,"low":1092,"close":789,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":789},"2026-05-13",23.795,24.16,23.23,-0.11,-0.46,31142800,{"date":1097,"open":1098,"high":1099,"low":734,"close":380,"change":159,"percent_change":1100,"volume":1101,"transactions":9,"vwap":380},"2026-05-12",24.33,24.73,-1.73,7180700,{"date":1103,"open":1104,"high":1105,"low":836,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-11",24.030001,24.92,24.28,0.25,1.04,6227600,{"date":1111,"open":797,"high":1112,"low":1113,"close":1104,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1104},"2026-05-08",24.27,23.0049992,1.24,5.44,12433800,{"date":1118,"open":1119,"high":1119,"low":315,"close":853,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":853},"2026-05-07",24.46,-0.94,-3.96,8384900,{"date":1124,"open":746,"high":1125,"low":1126,"close":1127,"change":1049,"percent_change":689,"volume":1128,"transactions":9,"vwap":1127},"2026-05-06",24.059999,23.155,23.73,6788800,{"date":1130,"open":1131,"high":1132,"low":1133,"close":762,"change":689,"percent_change":690,"volume":1134,"transactions":9,"vwap":762},"2026-05-05",23.84,24.17,23.645,3846100,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-04",22.78,24,22.735,23.78,0.99,4.34,4104500,{"date":1145,"open":1146,"high":1072,"low":1147,"close":853,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":853},"2026-05-01",22,21.97,0.9,4.11,2912300,{"date":1152,"open":241,"high":1153,"low":1154,"close":264,"change":559,"percent_change":559,"volume":1155,"transactions":9,"vwap":264},"2026-04-30",22.0049992,21.5,2365500,{"date":1157,"open":1158,"high":312,"low":1159,"close":264,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":264},"2026-04-29",21.55,21.42,0.28,1.3,2831800,{"date":1164,"open":1165,"high":859,"low":1166,"close":1032,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1032},"2026-04-28",21.33,21.22,0.35,1.65,3426100,{"date":1171,"open":902,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-27",21.395,20.81,21.26,0.18,0.85,3315600,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":588,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-24",20.41,21.135,20.25,21.08,3.03,2278700,{"date":1187,"open":1188,"high":1188,"low":1189,"close":901,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":901},"2026-04-23",20.98,20.084999,-0.48,-2.29,2348600,{"date":1194,"open":1188,"high":1195,"low":1196,"close":1197,"change":233,"percent_change":699,"volume":1198,"transactions":9,"vwap":1197},"2026-04-22",21.18,20.745,20.94,3370200,{"date":1200,"open":882,"high":1201,"low":1202,"close":994,"change":680,"percent_change":1203,"volume":1204,"transactions":9,"vwap":994},"2026-04-21",21.11,20.45,0.78,2975400,{"date":1206,"open":1207,"high":1208,"low":995,"close":1209,"change":862,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-04-20",19.85,20.705,20.64,3.15,3352900,{"date":1213,"open":1027,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-17",20.2,19.77,20.01,0.38,1.94,8463600,{"date":1221,"open":1222,"high":1223,"low":1224,"close":924,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":924},"2026-04-16",19,19.725,18.83,0.77,4.08,4892300,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-15",18.02,19.145,17.985,18.86,0.94,5.25,4709200,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-14",17.31,18,17.305,17.92,0.61,3.52,4530400,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1239,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1239},"2026-04-13",16.8,17.365,0.45,2.67,2010600,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":726,"percent_change":529,"volume":1259,"transactions":9,"vwap":1258},"2026-04-10",16.98,17.014999,16.56,16.86,1980700,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-09",16.66,17.11,16.38,17.1,0.43,2.58,3023500,{"date":1270,"open":1257,"high":1248,"low":1271,"close":1272,"change":648,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-04-08",16.385,16.67,4.06,3803700,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":147,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-04-07",16.24,16.65,15.94,16.02,-1.17,1851900,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":456,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-04-06",16.075001,16.445,15.99,16.21,1.19,1626500,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1280,"change":374,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1280},"2026-04-02",15.74,16.07,15.46,1.71,2001400,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":982,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-04-01",15.54,15.96,15.12,15.75,0.51,3097700,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1167,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-31",15.49,15.925,15.22,15.67,2.28,3471600,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":118,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-30",15.05,15.52,15,15.32,2.07,2057900,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-27",15.77,14.99,15.01,-0.98,-6.13,3172900,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1287,"change":1020,"percent_change":97,"volume":1335,"transactions":9,"vwap":1287},"2026-03-26",16.11,16.325,15.86,2890400,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1332,"change":1050,"percent_change":305,"volume":1341,"transactions":9,"vwap":1332},"2026-03-25",16.44,16.55,15.76,2520200,{"date":1343,"open":1294,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":497,"volume":1348,"transactions":9,"vwap":1346},"2026-03-24",16.23,15.78,16.16,-0.06,3164000,{"date":1350,"open":1317,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-23",16.29,15.395,16.22,0.87,5.67,3109400,{"date":1358,"open":1340,"high":1359,"low":1360,"close":1361,"change":316,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-20",15.83,15.195,15.35,-2.17,3370700,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":680,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-19",15.48,15.705,15.26,15.69,1.03,2984500,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-18",15.43,15.825,15.36,15.53,-0.14,-0.89,2670300,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1311,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1311},"2026-03-17",15.29,15.815,0.415,2.72,3357900,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-16",15.19,15.4,15.11,15.255,0.005,0.03,2466400,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-13",15.44,15.7,15.04,15.25,-0.28,-1.8,3692500,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1377,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1377},"2026-03-12",16.25,16.28,15.325,-1.45,-8.54,7037100,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1255,"change":818,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1255},"2026-03-11",17.049999,17.26,16.765,-0.59,2900000,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":680,"percent_change":276,"volume":1427,"transactions":9,"vwap":1426},"2026-03-10",16.79,17.139,16.39,17.08,3121600,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1020,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-03-09",16.605,16.93,16.19,16.92,-0.7,2734700,{"date":1437,"open":1438,"high":1439,"low":1278,"close":1440,"change":1403,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-03-06",17.18,17.4,17.040001,-1.62,2750100,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1050,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-03-05",17.34,17.77,17.12,17.32,-0.29,2475000,{"date":1452,"open":1453,"high":1454,"low":1448,"close":1455,"change":47,"percent_change":1034,"volume":1456,"transactions":9,"vwap":1455},"2026-03-04",17.57,18.014999,17.37,3677600,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":648,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-03-03",16.4,17.832,16.34,17.58,3.84,4718700,{"date":1466,"open":1459,"high":1426,"low":1467,"close":1431,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1431},"2026-03-02",16.37,0.23,1.38,3429900,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1378,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-02-27",16.57,16.88,16.15,16.7,-0.83,4060700,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":21,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-02-26",16.3,17.128,16.27,16.84,3.63,4153700,{"date":1488,"open":1264,"high":1489,"low":1490,"close":1408,"change":373,"percent_change":425,"volume":1491,"transactions":9,"vwap":1408},"2026-02-25",16.47,16,3685900,{"date":1493,"open":1351,"high":1494,"low":1495,"close":1432,"change":1093,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1432},"2026-02-24",17.02,15.9,-0.67,3682500,{"date":1499,"open":1500,"high":1439,"low":1490,"close":1481,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1481},"2026-02-23",17.030001,-0.85,-4.96,5641800,{"date":1505,"open":1440,"high":1506,"low":1507,"close":1508,"change":1041,"percent_change":373,"volume":1509,"transactions":9,"vwap":1508},"2026-02-20",17.185,16.285,17.15,9092700,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-19",16.35,17.879,16.030001,17.14,3.53,25.94,22866100,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":265,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-02-18",13.16,13.7,13,13.61,4.05,9409300,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":346,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-02-17",12.83,13.1,12.6,13.08,2.51,4200200,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":174,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-02-13",12.79,12.95,12.535,12.76,-0.23,2260000,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1537,"change":1094,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1537},"2026-02-12",13.28,13.37,12.745,-3.47,2112800,{"date":1551,"open":1522,"high":1552,"low":1553,"close":1554,"change":538,"percent_change":415,"volume":1555,"transactions":9,"vwap":1554},"2026-02-11",13.75,13.115,13.25,3302900,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1175,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-02-10",13.6,13.94,13.51,13.63,1.34,2576700,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-09",12.98,13.74,12.92,13.45,0.44,3.38,2785700,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":798,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-02-06",12.85,13.04,12.71,13.01,1.64,3209600,{"date":1582,"open":1575,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-05",13.07,12.592,12.8,-0.07,-0.54,4077000,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-04",12.35,12.97,12.21,12.87,0.5,4.04,3453700,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1602,"change":997,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-02-03",13.248,12.1,12.37,-7.2,5088400,{"date":1606,"open":1607,"high":1608,"low":1523,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-02",13.21,13.645,13.33,0.11,0.83,3222000,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":147,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-01-30",13.36,13.565,13.2,13.22,-1.42,2769300,{"date":1622,"open":1558,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-29",13.68,13.31,13.41,-0.2,-1.47,3254200,{"date":1630,"open":1631,"high":1632,"low":1524,"close":1524,"change":1541,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1524},"2026-01-28",13.95,13.97,-1.66,3008800,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-01-27",14.41,14.45,13.725,13.84,-0.55,-3.82,3181300,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-01-26",14.15,14.456,14.02,14.39,0.22,1.55,3454800,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1093,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2026-01-23",14.3,14.32,13.98,14.17,-0.77,2257600,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1665,"change":709,"percent_change":326,"volume":1666,"transactions":9,"vwap":1665},"2026-01-22",14.2,14.48,14.28,2845600,{"date":1668,"open":1669,"high":1670,"low":1522,"close":1646,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1646},"2026-01-21",13.72,14.19,0.49,3.59,2723600,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":792,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2026-01-20",13.65,13.79,13.47,13.66,-0.65,3684500,{"date":1683,"open":1684,"high":1685,"low":1676,"close":1552,"change":689,"percent_change":1449,"volume":1686,"transactions":9,"vwap":1552},"2026-01-16",13.86,14.0050001,2417800,{"date":1688,"open":1678,"high":1689,"low":1690,"close":1677,"change":374,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1677},"2026-01-15",13.9,13.26,2,2416500,{"date":1694,"open":1624,"high":1695,"low":1607,"close":1696,"change":1468,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2026-01-14",13.545,13.52,1.73,2441100,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1701,"change":1014,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1701},"2026-01-13",13.29,13.48,13.06,0.15,3054900,{"date":1707,"open":1708,"high":1669,"low":1554,"close":1709,"change":487,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2026-01-12",13.686,13.27,-3.42,3241800,{"date":1713,"open":1679,"high":1714,"low":1715,"close":1567,"change":1610,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1567},"2026-01-09",13.88,13.58,0.81,2840600,{"date":1719,"open":1558,"high":1720,"low":1721,"close":1561,"change":1041,"percent_change":73,"volume":1722,"transactions":9,"vwap":1561},"2026-01-08",13.81,13.39,2042700,{"date":1724,"open":1725,"high":1639,"low":1726,"close":1727,"change":233,"percent_change":1108,"volume":1728,"transactions":9,"vwap":1727},"2026-01-07",13.5,13.42,13.62,2193600,{"date":1730,"open":1731,"high":1560,"low":1578,"close":1702,"change":425,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1702},"2026-01-06",13.11,2.82,3150000,{"date":1735,"open":1736,"high":1737,"low":1530,"close":1731,"change":1093,"percent_change":1477,"volume":1738,"transactions":9,"vwap":1731},"2026-01-05",13.23,13.455,3906800,{"date":1740,"open":1741,"high":1714,"low":1731,"close":1618,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1618},"2026-01-02",13.85,-0.58,-4.2,3759700,{"date":1746,"open":1684,"high":1747,"low":1639,"close":1748,"change":1347,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-12-31",13.925,13.8,-0.43,2045200,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1684,"change":147,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1684},"2025-12-30",14.05,13.765,-1.35,2234600,{"date":1758,"open":1759,"high":1649,"low":1760,"close":1753,"change":1761,"percent_change":886,"volume":1762,"transactions":9,"vwap":1753},"2025-12-29",14.23,13.96,-0.18,2343100,{"date":1764,"open":1665,"high":1649,"low":1765,"close":1759,"change":1586,"percent_change":958,"volume":1766,"transactions":9,"vwap":1759},"2025-12-26",14.075,1909000,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1655,"change":244,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1655},"2025-12-24",14.5,14.26,-0.9,1102500,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":147,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-12-23",14.61,14.69,14.285,14.43,-1.3,2366600,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":559,"percent_change":559,"volume":1787,"transactions":9,"vwap":1786},"2025-12-22",14.57,14.86,14.54,14.62,1851000,{"date":1789,"open":1775,"high":1790,"low":1778,"close":1786,"change":424,"percent_change":142,"volume":1791,"transactions":9,"vwap":1786},"2025-12-19",14.715,3321200,{"date":1793,"open":1794,"high":1795,"low":1769,"close":1794,"change":373,"percent_change":983,"volume":1796,"transactions":9,"vwap":1794},"2025-12-18",14.52,14.78,1809800,{"date":1798,"open":1799,"high":1800,"low":1753,"close":1801,"change":425,"percent_change":589,"volume":1802,"transactions":9,"vwap":1801},"2025-12-17",14.1,14.575,14.46,2648400,{"date":1804,"open":1805,"high":1806,"low":1631,"close":1807,"change":819,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-12-16",14.51,14.64,14.09,-2.83,2470800,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1769,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1769},"2025-12-15",14.65,14.7,14.385,-0.15,-1.02,2547200,{"date":1819,"open":1325,"high":1820,"low":1812,"close":1812,"change":1449,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1812},"2025-12-12",15.081,-1.94,2884900,{"date":1824,"open":1825,"high":1324,"low":1826,"close":1827,"change":1449,"percent_change":336,"volume":1828,"transactions":9,"vwap":1827},"2025-12-11",15.2,14.835,14.94,5178600,{"date":1830,"open":1670,"high":1831,"low":1670,"close":1832,"change":771,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-12-10",15.39,15.23,7.63,7044000,{"date":1836,"open":1676,"high":1837,"low":1838,"close":1646,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1646},"2025-12-09",14.25,13.605,0.64,4.74,6824400,{"date":1843,"open":1560,"high":1844,"low":1845,"close":1560,"change":982,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1560},"2025-12-08",13.615,13.32,0.6,3817600,{"date":1849,"open":1850,"high":1677,"low":1546,"close":1851,"change":1852,"percent_change":1815,"volume":1853,"transactions":9,"vwap":1851},"2025-12-05",13.38,13.43,-0.02,2831700,{"date":1855,"open":1721,"high":1856,"low":1857,"close":1569,"change":233,"percent_change":877,"volume":1858,"transactions":9,"vwap":1569},"2025-12-04",13.465,13.18,1947700,{"date":1860,"open":1523,"high":1737,"low":1861,"close":1624,"change":1217,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1624},"2025-12-03",12.99,2.94,3174000,{"date":1865,"open":1736,"high":1866,"low":1867,"close":1868,"change":507,"percent_change":640,"volume":1869,"transactions":9,"vwap":1868},"2025-12-02",13.35,12.88,12.93,2536200,{"date":1871,"open":1866,"high":1560,"low":1872,"close":1736,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1736},"2025-12-01",13.162,-0.315,-2.33,2682500,{"date":1877,"open":1866,"high":1878,"low":1866,"close":1695,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1695},"2025-11-28",13.585,0.195,1.46,1244300,{"date":1883,"open":1538,"high":1884,"low":1568,"close":1866,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1866},"2025-11-26",13.395,0.4,3.09,2350300,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1538,"change":804,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1538},"2025-11-25",12.5,12.985,12.45,3.68,4033100,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":559,"percent_change":559,"volume":1901,"transactions":9,"vwap":1900},"2025-11-24",12.47,12.615,12.33,12.49,2813600,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1900,"change":1907,"percent_change":152,"volume":1908,"transactions":9,"vwap":1900},"2025-11-21",12.42,12.665,12.31,0.09,3532500,{"date":1910,"open":1911,"high":1912,"low":1591,"close":1913,"change":47,"percent_change":847,"volume":1914,"transactions":9,"vwap":1913},"2025-11-20",12.775,12.84,12.4,4390300,{"date":1916,"open":1917,"high":1867,"low":1890,"close":1918,"change":147,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-11-19",12.78,12.61,-1.48,3329600,{"date":1922,"open":1923,"high":1861,"low":1923,"close":1585,"change":275,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1585},"2025-11-18",12.52,1.59,5187000,{"date":1927,"open":1923,"high":1928,"low":1929,"close":1531,"change":456,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1531},"2025-11-17",12.82,12.46,1.53,4518000,{"date":1933,"open":1934,"high":1935,"low":27,"close":1936,"change":506,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-11-14",12.315,12.655,12.41,-0.64,4228700,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1900,"change":201,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1900},"2025-11-13",12.23,12.575,12.13,2.38,5568200,{"date":1947,"open":1897,"high":1948,"low":1949,"close":1950,"change":1449,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-11-12",12.67,12.18,12.2,-2.32,4771300,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1900,"change":690,"percent_change":164,"volume":1958,"transactions":9,"vwap":1900},"2025-11-11",12.64,12.77,12.125,5589700,{"date":1960,"open":1594,"high":1961,"low":1962,"close":1963,"change":1050,"percent_change":113,"volume":1964,"transactions":9,"vwap":1963},"2025-11-10",13.13,12.505,12.66,6397700,{"date":1966,"open":1591,"high":1568,"low":1967,"close":1577,"change":1885,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1577},"2025-11-07",12.165,3.25,10414200,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1906,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1906},"2025-11-06",13.34,13.46,12.205,-4.13,-25.12,23385800,{"date":1979,"open":1489,"high":1980,"low":1981,"close":1338,"change":364,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1338},"2025-11-05",16.75,16.13,1.61,5688000,{"date":1985,"open":1338,"high":1986,"low":1987,"close":1988,"change":1403,"percent_change":966,"volume":1989,"transactions":9,"vwap":1988},"2025-11-04",16.52,16.12,16.18,4369800,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":854,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-11-03",16.1,16.595,16.040001,16.46,2.62,3654500,{"date":1999,"open":1324,"high":1332,"low":1324,"close":1994,"change":374,"percent_change":1296,"volume":2000,"transactions":9,"vwap":1994},"2025-10-31",3079300,{"date":2002,"open":1409,"high":2003,"low":1303,"close":1324,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1324},"2025-10-30",16.41,-0.51,-3.13,2171600,{"date":2008,"open":1489,"high":1339,"low":1988,"close":1409,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1409},"2025-10-29",-0.36,-2.16,2906300,{"date":2013,"open":2014,"high":1440,"low":1473,"close":2015,"change":305,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-10-28",16.95,16.64,-1.83,3082900,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2014,"change":2023,"percent_change":1411,"volume":2024,"transactions":9,"vwap":2014},"2025-10-27",17.36,17.55,16.91,-0.25,3488100,{"date":2026,"open":2027,"high":2028,"low":1508,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-10-24",17.23,17.5,17.2,0.24,1.42,2888400,{"date":2034,"open":1476,"high":2035,"low":2015,"close":2036,"change":364,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-10-23",17.065001,16.96,1.56,2792400,{"date":2040,"open":2041,"high":2042,"low":1425,"close":1476,"change":680,"percent_change":285,"volume":2043,"transactions":9,"vwap":1476},"2025-10-22",16.61,16.76,3375900,{"date":2045,"open":1346,"high":2046,"low":1346,"close":2047,"change":1304,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-10-21",16.555,16.54,3.18,3050300,{"date":2051,"open":2052,"high":2053,"low":1400,"close":1514,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1514},"2025-10-20",15.71,16.189,0.445,2.86,3871300,{"date":2058,"open":1832,"high":2059,"low":1832,"close":2060,"change":2061,"percent_change":629,"volume":2062,"transactions":9,"vwap":2060},"2025-10-17",15.61,15.585,0.285,2904400,{"date":2064,"open":2065,"high":2066,"low":1825,"close":2067,"change":1761,"percent_change":191,"volume":2068,"transactions":9,"vwap":2067},"2025-10-16",15.5,15.59,15.3,2682300,{"date":2070,"open":1361,"high":1981,"low":2071,"close":1366,"change":2072,"percent_change":434,"volume":2073,"transactions":9,"vwap":1366},"2025-10-15",15.34,0.17,3959800,{"date":2075,"open":2076,"high":1319,"low":2077,"close":2078,"change":804,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-10-14",14.8,14.72,15.31,3.1,2472300,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":1378,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-10-13",15.105,15.15,14.76,14.85,-0.93,2573000,{"date":2090,"open":1317,"high":2091,"low":2092,"close":1325,"change":958,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1325},"2025-10-10",15.66,14.96,-3.17,2291000,{"date":2096,"open":2097,"high":2097,"low":2098,"close":1366,"change":894,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1366},"2025-10-09",15.93,15.443,-2.76,2271600,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":1907,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-10-08",15.85,15.955,15.65,15.92,0.57,2438500,{"date":2110,"open":1334,"high":1287,"low":2111,"close":1359,"change":1610,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1359},"2025-10-07",15.72,0.7,2403800,{"date":2115,"open":1483,"high":1483,"low":1369,"close":2111,"change":949,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2111},"2025-10-06",-2,3048800,{"date":2119,"open":1987,"high":1483,"low":2120,"close":1994,"change":689,"percent_change":2023,"volume":2121,"transactions":9,"vwap":1994},"2025-10-03",16.01,1978600,{"date":2123,"open":1346,"high":2124,"low":1279,"close":2125,"change":818,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-10-02",16.32,16.08,-0.62,2273500,{"date":2129,"open":2130,"high":1467,"low":1994,"close":1988,"change":1020,"percent_change":97,"volume":2131,"transactions":9,"vwap":1988},"2025-10-01",16.2,1998000,{"date":2133,"open":1489,"high":1339,"low":1988,"close":1481,"change":39,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1481},"2025-09-30",-1.33,2435600,{"date":2137,"open":2138,"high":2139,"low":1338,"close":1986,"change":169,"percent_change":152,"volume":2140,"transactions":9,"vwap":1986},"2025-09-29",16.49,16.742,3252100,{"date":2142,"open":1277,"high":2143,"low":1994,"close":1459,"change":1704,"percent_change":326,"volume":2144,"transactions":9,"vwap":1459},"2025-09-26",16.43,2665500,{"date":2146,"open":1408,"high":1489,"low":2147,"close":1408,"change":689,"percent_change":2023,"volume":2148,"transactions":9,"vwap":1408},"2025-09-25",16.14,3864800,{"date":2150,"open":1476,"high":2151,"low":1483,"close":1351,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1351},"2025-09-24",16.965,-0.33,-1.99,3952700,{"date":2156,"open":2157,"high":1416,"low":1512,"close":2158,"change":159,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-09-23",17.01,16.62,-2.46,3559800,{"date":2162,"open":1263,"high":2163,"low":2164,"close":1440,"change":1586,"percent_change":819,"volume":1387,"transactions":9,"vwap":1440},"2025-09-22",17.25,16.73,{"date":2166,"open":2020,"high":1439,"low":2167,"close":1263,"change":1626,"percent_change":191,"volume":2168,"transactions":9,"vwap":1263},"2025-09-19",17.094999,4932700,{"date":2170,"open":2171,"high":1462,"low":2172,"close":1239,"change":1020,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1239},"2025-09-18",17.51,17.224,-0.69,2892600,{"date":2176,"open":2177,"high":2171,"low":2177,"close":2178,"change":1468,"percent_change":1562,"volume":2179,"transactions":9,"vwap":2178},"2025-09-17",17.13,17.43,2894200,{"date":2181,"open":1272,"high":2182,"low":1262,"close":2029,"change":265,"percent_change":2048,"volume":2183,"transactions":9,"vwap":2029},"2025-09-16",17.39,4147800,{"date":2185,"open":2186,"high":2187,"low":2015,"close":1272,"change":539,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1272},"2025-09-15",17.87,17.91,-8.2,5349700,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":1190,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-09-12",18.51,18.625,18.1,18.16,-2.58,1852600,{"date":2199,"open":2200,"high":2201,"low":946,"close":2202,"change":1541,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-09-11",18.85,19.12,18.64,-1.22,3132300,{"date":2206,"open":1216,"high":2207,"low":1233,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-09-10",20.115,18.87,-1.38,-6.81,4959800,{"date":2213,"open":1018,"high":2214,"low":282,"close":1182,"change":346,"percent_change":1982,"volume":2215,"transactions":9,"vwap":1182},"2025-09-09",20.995,3366600,{"date":2217,"open":2218,"high":2219,"low":293,"close":2220,"change":1570,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-09-08",19.62,19.945,19.93,2.26,3935200,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":147,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-09-05",19.7,20.030001,19.29,19.49,-0.97,2834100,{"date":2232,"open":2233,"high":2234,"low":962,"close":2235,"change":1468,"percent_change":365,"volume":2236,"transactions":9,"vwap":2235},"2025-09-04",19.3,19.72,19.68,3558900,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":265,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-09-03",18.81,19.46,18.68,19.45,2.8,3083800,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-09-02",18.42,19.17,18.335,18.92,0.39,2.1,4514700,{"date":2255,"open":2256,"high":2257,"low":2258,"close":947,"change":1042,"percent_change":374,"volume":2259,"transactions":9,"vwap":947},"2025-08-29",18.47,18.54,18.27,2877900,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":1907,"percent_change":1671,"volume":2266,"transactions":9,"vwap":2265},"2025-08-28",18.4,18.65,18.38,18.48,3199300,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2271,"change":2030,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-08-27",18.09,18.505,18.39,1.32,4571700,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":1419,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-08-26",18.69,18.82,18.13,18.15,-3.15,4092600,{"date":2283,"open":2284,"high":932,"low":2285,"close":2286,"change":305,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-08-25",19.049999,18.72,18.74,-1.63,2783400,{"date":2290,"open":2208,"high":2291,"low":2292,"close":2284,"change":1266,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2284},"2025-08-22",19.175,18.62,2.31,3318800,{"date":2296,"open":2297,"high":2298,"low":2257,"close":2292,"change":47,"percent_change":754,"volume":2299,"transactions":9,"vwap":2292},"2025-08-21",18.71,18.95,1873200,{"date":2301,"open":938,"high":2302,"low":2292,"close":1224,"change":1852,"percent_change":1093,"volume":2303,"transactions":9,"vwap":1224},"2025-08-20",19.065001,2842700,{"date":2305,"open":1207,"high":1207,"low":2306,"close":2200,"change":1816,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2200},"2025-08-19",18.785,-5.13,3457600,{"date":2310,"open":924,"high":1012,"low":916,"close":1004,"change":374,"percent_change":1469,"volume":2311,"transactions":9,"vwap":1004},"2025-08-18",2240100,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":1050,"percent_change":2023,"volume":2318,"transactions":9,"vwap":2317},"2025-08-15",19.76,19.915,19.51,19.6,2754200,{"date":2320,"open":995,"high":988,"low":2321,"close":2322,"change":949,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-08-14",19.475,19.65,-1.6,3168700,{"date":2326,"open":2327,"high":1027,"low":2321,"close":2328,"change":2107,"percent_change":1862,"volume":2329,"transactions":9,"vwap":2328},"2025-08-13",19.5,19.97,4006500,{"date":2331,"open":2332,"high":2333,"low":2332,"close":2334,"change":1885,"percent_change":123,"volume":2335,"transactions":9,"vwap":2334},"2025-08-12",19.2,19.545,19.4,4128800,{"date":2337,"open":2338,"high":2339,"low":2340,"close":1222,"change":559,"percent_change":559,"volume":2341,"transactions":9,"vwap":1222},"2025-08-11",18.875,19.395,18.865,4531000,{"date":2343,"open":2298,"high":2344,"low":2345,"close":1222,"change":1042,"percent_change":364,"volume":2346,"transactions":9,"vwap":1222},"2025-08-08",19.755,18.84,7517400,{"date":2348,"open":2327,"high":971,"low":2349,"close":2298,"change":266,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2298},"2025-08-07",18.61,15.06,12266100,{"date":2353,"open":2354,"high":2355,"low":2356,"close":1489,"change":233,"percent_change":2357,"volume":2358,"transactions":9,"vwap":1489},"2025-08-06",16.5,16.895,16.42,0.86,7622200,{"date":2360,"open":1425,"high":2361,"low":2362,"close":2363,"change":1650,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-08-05",16.635,15.985,16.33,1.37,7076400,{"date":2367,"open":2368,"high":2363,"low":2369,"close":1332,"change":346,"percent_change":599,"volume":2370,"transactions":9,"vwap":1332},"2025-08-04",15.91,15.785,4790400,{"date":2372,"open":2003,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-08-01",16.48,15.62,15.79,-0.71,-4.3,6636300,{"date":2380,"open":1258,"high":1508,"low":2354,"close":2354,"change":958,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2354},"2025-07-31",-2.88,4176100,{"date":2384,"open":1433,"high":2035,"low":1278,"close":2385,"change":169,"percent_change":1057,"volume":2386,"transactions":9,"vwap":2385},"2025-07-30",16.99,3013900,{"date":2388,"open":2029,"high":2389,"low":2390,"close":2391,"change":316,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-07-29",17.401,16.85,16.87,-1.98,4316800,{"date":2395,"open":1263,"high":2396,"low":2397,"close":2398,"change":1468,"percent_change":223,"volume":2399,"transactions":9,"vwap":2398},"2025-07-28",17.375,17.09,17.21,2234400,{"date":2401,"open":2029,"high":2402,"low":2022,"close":1255,"change":1761,"percent_change":2403,"volume":2404,"transactions":9,"vwap":1255},"2025-07-25",17.27,-1.05,3382300,{"date":2406,"open":2407,"high":2408,"low":2022,"close":2409,"change":2023,"percent_change":306,"volume":2410,"transactions":9,"vwap":2409},"2025-07-24",17.3,17.445,17.16,3981200,{"date":2412,"open":1439,"high":2413,"low":2414,"close":2415,"change":1175,"percent_change":1108,"volume":2416,"transactions":9,"vwap":2415},"2025-07-23",17.415,17.059999,17.41,3125400,{"date":2418,"open":1417,"high":2415,"low":1500,"close":2027,"change":689,"percent_change":1541,"volume":2419,"transactions":9,"vwap":2027},"2025-07-22",3603400,{"date":2421,"open":1494,"high":2413,"low":2422,"close":2402,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2402},"2025-07-21",16.94,0.255,1.5,3656700,{"date":2427,"open":2428,"high":2429,"low":1258,"close":1256,"change":2430,"percent_change":997,"volume":2431,"transactions":9,"vwap":1256},"2025-07-18",17.22,17.29,-0.165,3442000,{"date":2433,"open":2434,"high":2435,"low":1263,"close":1438,"change":190,"percent_change":317,"volume":2436,"transactions":9,"vwap":1438},"2025-07-17",17.42,17.65,4752400,{"date":2438,"open":1462,"high":2439,"low":2440,"close":2441,"change":1049,"percent_change":1347,"volume":2442,"transactions":9,"vwap":2441},"2025-07-16",17.75,17.07,17.45,3917400,{"date":2444,"open":1455,"high":2445,"low":2163,"close":2446,"change":424,"percent_change":710,"volume":2447,"transactions":9,"vwap":2446},"2025-07-15",17.67,17.46,5763800,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2020,"change":559,"percent_change":559,"volume":2453,"transactions":9,"vwap":2020},"2025-07-14",17.49,17.72,17.245,4658500,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2020,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2020},"2025-07-11",18.18,18.19,17.19,-0.91,-4.98,4149200,{"date":2463,"open":2464,"high":2465,"low":1240,"close":2258,"change":1626,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2258},"2025-07-10",18.35,18.52,-1.08,4160900,{"date":2469,"open":965,"high":2470,"low":2279,"close":2256,"change":169,"percent_change":648,"volume":2471,"transactions":9,"vwap":2256},"2025-07-09",18.615,2440100,{"date":2473,"open":2474,"high":2276,"low":2475,"close":2464,"change":690,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2464},"2025-07-08",18.5,18.22,-0.92,3243000,{"date":2479,"open":2474,"high":940,"low":2480,"close":2465,"change":1014,"percent_change":1610,"volume":2481,"transactions":9,"vwap":2465},"2025-07-07",18.28,3550100,{"date":2483,"open":2484,"high":1224,"low":2485,"close":2474,"change":2030,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2474},"2025-07-03",18.37,18.23,1.31,1967100,{"date":2489,"open":2490,"high":2491,"low":2492,"close":954,"change":1626,"percent_change":2466,"volume":2493,"transactions":9,"vwap":954},"2025-07-02",18.41,18.485,18.035,3022700,{"date":2495,"open":2496,"high":2277,"low":2456,"close":2497,"change":305,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-07-01",18.7,18.46,-1.65,4843100,{"date":2501,"open":2316,"high":2502,"low":2503,"close":973,"change":1378,"percent_change":97,"volume":2504,"transactions":9,"vwap":973},"2025-06-30",19.541,18.56,2586500,{"date":2506,"open":938,"high":2507,"low":2508,"close":2509,"change":169,"percent_change":1839,"volume":2510,"transactions":9,"vwap":2509},"2025-06-27",19.0049992,18.55,18.91,4723500,{"date":2512,"open":2316,"high":2513,"low":2514,"close":940,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":940},"2025-06-26",19.57,18.6,-0.82,-4.18,3887000,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":414,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-06-25",20.44,20.453,19.56,19.61,-3.68,2343800,{"date":2527,"open":2226,"high":2528,"low":2529,"close":907,"change":825,"percent_change":839,"volume":2530,"transactions":9,"vwap":907},"2025-06-24",20.63,19.79,2865500,{"date":2532,"open":996,"high":2533,"low":2534,"close":2535,"change":2023,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2535},"2025-06-23",20.22,19.66,19.88,-1.24,2638300,{"date":2539,"open":915,"high":1056,"low":2540,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-06-20",20.09,20.13,-0.4,-1.95,4114700,{"date":2546,"open":1209,"high":2547,"low":907,"close":915,"change":1093,"percent_change":2548,"volume":2549,"transactions":9,"vwap":915},"2025-06-18",20.965,-0.53,3665900,{"date":2551,"open":873,"high":2552,"low":1214,"close":1209,"change":434,"percent_change":2553,"volume":2554,"transactions":9,"vwap":1209},"2025-06-17",22.07,5.68,8676000,{"date":2556,"open":2228,"high":2557,"low":2558,"close":916,"change":1175,"percent_change":2559,"volume":2560,"transactions":9,"vwap":916},"2025-06-16",19.575,19.28,0.93,3711900,{"date":2562,"open":2228,"high":2225,"low":1222,"close":2563,"change":1066,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2025-06-13",19.35,-2.86,3418700,{"date":2567,"open":2568,"high":2540,"low":2569,"close":922,"change":1378,"percent_change":1434,"volume":2570,"transactions":9,"vwap":922},"2025-06-12",19.96,19.58,2998700,{"date":2572,"open":2220,"high":2573,"low":2534,"close":2574,"change":275,"percent_change":1006,"volume":2575,"transactions":9,"vwap":2574},"2025-06-11",20.145,20.059999,3609900,{"date":2577,"open":2578,"high":2579,"low":2218,"close":1019,"change":2580,"percent_change":2581,"volume":2582,"transactions":9,"vwap":1019},"2025-06-10",20.34,20.449,-0.45,-2.22,3831700,{"date":2584,"open":1032,"high":1032,"low":2585,"close":2586,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2586},"2025-06-09",20.224,20.31,-1.23,-5.71,3213300,{"date":2591,"open":229,"high":1040,"low":890,"close":2592,"change":234,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2592},"2025-06-06",21.54,3.16,2727500,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":1907,"percent_change":1266,"volume":2601,"transactions":9,"vwap":2600},"2025-06-05",20.79,21.040001,20.56,20.88,1681900,{"date":2603,"open":2604,"high":263,"low":901,"close":2597,"change":690,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2597},"2025-06-04",20.93,-0.81,2819800,{"date":2608,"open":232,"high":2609,"low":2610,"close":2611,"change":1419,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2611},"2025-06-03",21.53,20.715,20.96,-2.74,3541800,{"date":2615,"open":994,"high":1040,"low":994,"close":1158,"change":456,"percent_change":108,"volume":2616,"transactions":9,"vwap":1158},"2025-06-02",3221700,{"date":2618,"open":2619,"high":867,"low":2597,"close":274,"change":133,"percent_change":2620,"volume":2621,"transactions":9,"vwap":274},"2025-05-30",21.4,1.57,2235000,{"date":2623,"open":2624,"high":2625,"low":2611,"close":1005,"change":958,"percent_change":2626,"volume":2627,"transactions":9,"vwap":1005},"2025-05-29",21.622,21.64,-2.28,3201900,{"date":2629,"open":2630,"high":2631,"low":1154,"close":2632,"change":1496,"percent_change":737,"volume":2633,"transactions":9,"vwap":2632},"2025-05-28",22.19,22.262,21.52,3315200,{"date":2635,"open":332,"high":853,"low":2552,"close":2630,"change":1378,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2630},"2025-05-27",-0.63,2939600,{"date":2639,"open":2640,"high":2641,"low":303,"close":2642,"change":2152,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2642},"2025-05-23",22.31,22.58,22.33,-1.46,2234500,{"date":2646,"open":2647,"high":2648,"low":2647,"close":696,"change":346,"percent_change":2649,"volume":2650,"transactions":9,"vwap":696},"2025-05-22",22.23,22.725,1.43,2506600,{"date":2652,"open":363,"high":2653,"low":2654,"close":667,"change":1094,"percent_change":2655,"volume":2656,"transactions":9,"vwap":667},"2025-05-21",22.88,22.185,-2.02,1742200,{"date":2658,"open":2659,"high":2660,"low":2659,"close":1072,"change":364,"percent_change":2661,"volume":2662,"transactions":9,"vwap":1072},"2025-05-20",22.382,22.9,1.15,3198700,{"date":2664,"open":706,"high":2665,"low":2666,"close":837,"change":2023,"percent_change":763,"volume":2667,"transactions":9,"vwap":837},"2025-05-19",22.81,22.26,2304500,{"date":2669,"open":1137,"high":607,"low":2670,"close":853,"change":1852,"percent_change":792,"volume":2671,"transactions":9,"vwap":853},"2025-05-16",22.675,3152800,{"date":2673,"open":2674,"high":2675,"low":667,"close":2665,"change":949,"percent_change":2209,"volume":2676,"transactions":9,"vwap":2665},"2025-05-15",23,23.32,3215000,{"date":2678,"open":187,"high":2679,"low":852,"close":2680,"change":295,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2680},"2025-05-14",23.41,23.13,-4.5,5219200,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":190,"percent_change":763,"volume":2689,"transactions":9,"vwap":2688},"2025-05-13",24.5,24.705,24.185,24.22,2277300,{"date":2691,"open":2692,"high":2693,"low":746,"close":2694,"change":1839,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2694},"2025-05-12",24.45,24.69,24.49,2.68,4916500,{"date":2698,"open":2699,"high":2700,"low":2699,"close":2701,"change":305,"percent_change":608,"volume":2702,"transactions":9,"vwap":2701},"2025-05-09",23.506,24.628,23.85,3531700,{"date":2704,"open":597,"high":2705,"low":372,"close":1091,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":1091},"2025-05-08",24.56,3.07,14.56,6778200,{"date":2710,"open":2711,"high":1073,"low":2712,"close":2713,"change":1093,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2713},"2025-05-07",21.2,20.78,21.09,-0.52,3831500,{"date":2717,"open":2600,"high":2718,"low":2719,"close":2711,"change":798,"percent_change":177,"volume":2720,"transactions":9,"vwap":2711},"2025-05-06",21.435,20.65,2010200,{"date":2722,"open":2723,"high":1201,"low":2724,"close":1054,"change":1042,"percent_change":2030,"volume":2725,"transactions":9,"vwap":1054},"2025-05-05",20.86,20.72,3194700,{"date":2727,"open":1202,"high":231,"low":875,"close":1197,"change":699,"percent_change":2728,"volume":2729,"transactions":9,"vwap":1197},"2025-05-02",3.31,1308900,{"date":2731,"open":2520,"high":2520,"low":2315,"close":2732,"change":1042,"percent_change":1107,"volume":2733,"transactions":9,"vwap":2732},"2025-05-01",20.27,1649700,{"date":2735,"open":2540,"high":2736,"low":2737,"close":2533,"change":147,"percent_change":2087,"volume":2738,"transactions":9,"vwap":2533},"2025-04-30",20.29,19.605,2814400,{"date":2740,"open":284,"high":2741,"low":987,"close":1180,"change":1885,"percent_change":1691,"volume":2742,"transactions":9,"vwap":1180},"2025-04-29",20.535,2198400,{"date":183,"open":2541,"high":2732,"low":2744,"close":1216,"change":1020,"percent_change":1021,"volume":2745,"transactions":9,"vwap":1216},19.41,3391500]