[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RPD":3,"homepage-market-summary":31,"stock-historical-RPD":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RPD","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},"Rapid7, Inc. Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Founded in 2000, Rapid7 is a cybersecurity company that began providing vulnerability management solutions. It has, however, expanded its portfolio to provide extended detection and response; security information and event management; cloud security, threat intelligence, and application security; and security orchestration, automation, and response. The Boston-based company went public in 2015.","2,613","Boston, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},12.96,12.57,13.176,12.4225,12.49,0.47,3.76,1996657.198795,17906,12.9203,20.17,4.97,1880850.5491695977,52.6,2824,{"status":32,"indices":33,"watchlist":77,"sectors":98,"benchmarks":153},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,91],{"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":22,"pct_change":89,"is_up":54,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":54},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":54},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":74,"price":132,"is_up":54},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":54},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":54},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},27.1,1567740,572225187.841569,-46.51,"2025-04-28",[185,186,196,207,218,227,238,249,259,268,278,289,299,309,320,330,338,348,358,368,378,388,398,409,418,429,439,450,458,469,480,490,499,508,517,528,538,546,556,567,576,585,596,605,615,626,637,648,659,668,678,689,700,710,718,728,739,749,757,765,773,781,790,797,804,810,818,826,833,842,850,858,867,876,883,891,898,906,914,921,929,937,946,953,960,966,975,984,992,1001,1008,1017,1025,1032,1039,1046,1053,1060,1066,1073,1079,1088,1096,1103,1111,1120,1124,1129,1137,1143,1150,1157,1165,1173,1181,1187,1193,1201,1209,1216,1224,1229,1234,1242,1249,1257,1265,1269,1276,1283,1288,1295,1302,1311,1315,1322,1327,1332,1338,1341,1346,1352,1358,1364,1371,1378,1383,1389,1394,1399,1404,1409,1415,1419,1425,1432,1436,1441,1444,1451,1456,1459,1464,1470,1476,1484,1492,1500,1508,1516,1524,1531,1539,1546,1552,1560,1568,1574,1581,1587,1593,1598,1606,1613,1620,1628,1633,1642,1649,1657,1664,1672,1679,1687,1694,1702,1707,1715,1721,1729,1735,1742,1749,1755,1761,1769,1775,1783,1790,1797,1803,1809,1816,1822,1827,1833,1839,1843,1850,1858,1864,1869,1875,1881,1886,1891,1898,1903,1908,1915,1919,1925,1929,1938,1946,1954,1961,1968,1975,1982,1988,1993,1999,2007,2014,2019,2026,2034,2039,2044,2051,2059,2068,2077,2082,2088,2093,2099,2107,2114,2120,2125,2132,2139,2146,2154,2162,2169,2175,2180,2186,2193,2199,2205,2212,2219,2226,2232,2238,2244,2252,2259,2264,2269,2276,2283,2291,2299,2304,2310,2318,2324,2330,2336,2345,2351,2357,2361,2367,2373,2382,2389,2396,2401,2409,2417,2424,2430,2434,2441,2446,2453,2460,2466,2474,2482,2490,2497,2505,2513,2520,2527,2534,2539,2546,2553,2559,2562,2567,2576,2582,2589,2595,2603,2611,2618,2623,2631,2637,2643,2648,2655,2660,2667,2674,2679,2686,2692,2697,2701,2706,2713,2718,2726,2735,2743,2750,2757,2762,2769,2777,2782,2787,2794,2799],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",12.02,12.67,11.8804,0.22,1.79,2459542.427743,22593,12.3773,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",12.59,13.09,11.95,12.27,-0.09,-0.73,1539481.933536,17683,12.3434,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",12.355,12.55,12.19,12.36,0.17,1.39,1430429.687938,13137,12.3756,{"date":219,"open":220,"high":210,"low":221,"close":211,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",12.17,12.055,0.13,1.08,1239980.041912,14994,12.2354,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",12.42,12.62,11.83,12.06,-0.16,-1.31,1317933.916466,16593,12.0987,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",11.88,12.595,11.705,12.22,0.515,4.4,1530379.877441,15715,12.2993,{"date":250,"open":251,"high":252,"low":253,"close":242,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",11.8,11.87,11.3,-0.095,-0.81,1028162.472412,13279,11.5499,{"date":260,"open":261,"high":262,"low":261,"close":251,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-28",11.13,11.98,0.18,1.55,980577.082578,13515,11.6756,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-25",12.83,11.595,11.62,-1.23,-9.57,1822097.61719,19110,11.9448,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-24",13.05,13.25,12.6601,12.85,-0.24,-1.83,1099768.904623,16481,12.9292,{"date":290,"open":291,"high":292,"low":293,"close":199,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-23",13.04,13.21,12.41,0.24,1.87,1356114.858888,15101,13.0047,{"date":300,"open":301,"high":302,"low":303,"close":283,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-22",12.798,12.925,12.05,0.38,3.05,1769808.408857,19570,12.656,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-21",12.07,12.568,11.9,12.47,0.5,4.18,1480341.641471,17275,12.3058,{"date":321,"open":230,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-18",12.73,11.76,11.97,-0.44,-3.55,5541628.390938,19518,11.9723,{"date":331,"open":201,"high":332,"low":333,"close":293,"change":68,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-17",12.87,11.89,-0.4,1721682.355782,16538,12.4401,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-16",12.275,12.78,12.081,12.46,0,1893673.92446,20836,12.5364,{"date":349,"open":350,"high":351,"low":352,"close":343,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-15",12.12,12.91,11.91,-0.33,-2.58,2775436.04262,25814,12.4673,{"date":359,"open":360,"high":361,"low":360,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-14",10.62,12.9599,12.79,2.48,24.05,3727801.795851,33501,12.3664,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":146,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",10.5,10.55,10.12,10.31,-1.81,1239008.308965,14520,10.307,{"date":379,"open":380,"high":381,"low":382,"close":370,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-10",10.44,10.83,10.435,-0.06,-0.57,1150436.785388,14760,10.5852,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":53,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-09",10.45,10.9397,10.37,10.56,0.96,1797864.873195,15611,10.631,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-08",10.81,10.88,10.19,10.46,-0.54,-4.91,2029179.653423,20720,10.4691,{"date":410,"open":411,"high":412,"low":401,"close":413,"change":39,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-04",11.23,11.34,11,-4.1,1915846.122989,19512,11.0326,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-03",11.39,11.55,11.02,11.47,0.4,3.61,2042975.267597,20684,11.3523,{"date":430,"open":431,"high":432,"low":413,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-02",11.86,11.99,11.07,-0.94,-7.83,3038843.7467,28131,11.2016,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-09-01",12.94,13.175,11.995,12.01,-1.45,-10.77,2049104.078707,24843,12.2755,{"date":451,"open":199,"high":452,"low":16,"close":453,"change":213,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-31",13.61,13.46,1.28,1368755.541527,16516,13.3806,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-28",13.16,13.588,12.9554,13.29,-0.21,-1.56,1437070.250423,14396,13.3276,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-27",12.9,13.82,12.35,13.5,1.71,14.5,2638403.944508,24307,13.4484,{"date":481,"open":482,"high":444,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-26",11.49,11.1204,11.79,-0.34,-2.8,1048751.7058,11810,11.7741,{"date":491,"open":243,"high":492,"low":493,"close":494,"change":383,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-25",12.375,11.775,12.13,-0.49,1200944.750187,15375,12.0481,{"date":500,"open":324,"high":501,"low":502,"close":211,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-24",12.26,11.7335,0.34,2.87,1420240.913818,17391,12.046,{"date":509,"open":484,"high":313,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-21",11.345,11.85,0.005,0.04,1557275.000826,14519,11.7763,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-20",12.1,12.43,11.72,11.845,-0.36,-2.95,1423852.550749,18471,11.8795,{"date":529,"open":198,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-19",12.89,11.892,12.205,-0.385,-3.06,1019057.493093,16125,12.1515,{"date":539,"open":20,"high":540,"low":541,"close":198,"change":191,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-18",12.9299,12.465,1.78,2045022.388915,21845,12.6419,{"date":547,"open":548,"high":549,"low":501,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-17",12.86,12.861,12.37,-0.63,-4.85,1615925.517228,22916,12.3777,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-14",13.78,13.9,12.715,13,-0.78,-5.66,1698194.073159,22629,13.0141,{"date":568,"open":569,"high":472,"low":570,"close":558,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-13",12.4,12.18,1.51,12.31,2146825.021126,26898,13.2698,{"date":577,"open":561,"high":578,"low":579,"close":201,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-12",13.18,11.6901,-1.11,-8.3,3073841.297805,37762,12.4297,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-11",12.825,14.795,12.76,13.38,1.77,15.25,6834827.200541,77786,13.8406,{"date":597,"open":598,"high":231,"low":599,"close":600,"change":513,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-10",11.4,11.2501,11.61,0.35,3261449.661234,35107,11.5438,{"date":606,"open":607,"high":271,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-07",10.67,10.47,11.57,1.19,11.46,2071201.96385,26805,11.1416,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-06",10.404,10.745,10.0604,10.38,-0.48,-4.42,2129810.67171,28608,10.4306,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-05",10.96,11.355,10.64,10.86,0.08,0.74,2509924.882369,30702,11.0352,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-04",10.14,10.815,10.11,10.78,0.6,5.89,2594686.261632,25994,10.6427,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-08-03",9.98,10.33,9.92,10.18,0.53,5.49,1460124.292886,19743,10.1555,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":213,"percent_change":192,"volume":665,"transactions":666,"vwap":667},"2026-07-31",9.33,9.855,9.32,9.65,1344544.56361,19186,9.6516,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":394,"volume":675,"transactions":676,"vwap":677},"2026-07-30",9.09,9.545,8.675,9.48,0.09,2427943.596613,26248,9.2356,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-29",9.7,9.97,9.285,9.39,-0.22,-2.29,2976402.303721,33408,9.4955,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-28",9.71,10.155,9.55,9.61,-0.01,-0.1,2570685.143917,29838,9.7974,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":222,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-27",9.635,10.02,9.469,9.62,1.37,2631562.248083,28075,9.7403,{"date":711,"open":691,"high":712,"low":683,"close":713,"change":714,"percent_change":203,"volume":715,"transactions":716,"vwap":717},"2026-07-24",9.8499,9.49,-0.07,1348573.491463,21617,9.5507,{"date":719,"open":720,"high":402,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-23",10.05,9.54,9.56,-0.35,-3.53,1884210.039762,23276,9.7203,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-22",10.68,11.025,9.591,9.91,-0.7,-6.6,2868370.534366,32793,9.9637,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":163,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-21",11.16,11.465,10.16,10.61,-11.21,3497677.150178,33391,10.5892,{"date":750,"open":751,"high":293,"low":333,"close":200,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-20",12.085,-0.25,-2.05,2554775.970005,23548,12.0449,{"date":758,"open":759,"high":230,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-17",11.94,11.92,12.2,0.03,0.25,1911900,{"date":766,"open":767,"high":768,"low":769,"close":220,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":220},"2026-07-16",12.61,12.65,12.04,-0.08,-0.65,2079700,{"date":774,"open":775,"high":776,"low":761,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-15",13.1,13.75,12.25,-0.72,-5.55,2693800,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-14",11.32,13.305,11.15,12.97,1.05,8.81,3716000,{"date":791,"open":783,"high":792,"low":793,"close":760,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":760},"2026-07-13",12,11.21,0.75,6.71,3342500,{"date":798,"open":799,"high":800,"low":433,"close":801,"change":284,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-07-10",11.65,11.808,11.17,-2.1,2549800,{"date":805,"open":422,"high":742,"low":806,"close":807,"change":714,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-07-09",10.63,11.41,-0.61,2758200,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-08",10.722,11.539,11.48,0.28,2.5,4102200,{"date":819,"open":820,"high":821,"low":651,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-07",10.52,11.865,11.2,0.7,6.67,6919400,{"date":827,"open":828,"high":829,"low":828,"close":370,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":370},"2026-07-06",9.03,10.58,1.21,13.02,3833400,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-02",9,9.515,8.945,9.29,0.32,3.57,2467300,{"date":843,"open":844,"high":845,"low":844,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-01",8.35,9.17,8.97,0.87,10.74,3625400,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":815,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-30",7.71,8.145,7.63,8.1,3.58,1652500,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-29",7.77,8.05,7.7,7.82,0.21,2.76,1943700,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-26",7.04,7.73,6.89,7.61,0.54,7.64,4980100,{"date":877,"open":878,"high":879,"low":871,"close":880,"change":695,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-25",6.94,7.23,7.07,-0.14,1165000,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":601,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-24",6.73,7.09,6.705,7.08,5.2,1480200,{"date":892,"open":893,"high":894,"low":893,"close":885,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":885},"2026-06-23",6.35,6.855,0.39,6.15,2440300,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":112,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-22",6.62,6.804,6.28,6.34,-5.79,2156100,{"date":907,"open":908,"high":909,"low":910,"close":885,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":885},"2026-06-18",6.77,6.86,6.45,-0.04,-0.59,4061400,{"date":915,"open":916,"high":917,"low":918,"close":908,"change":233,"percent_change":919,"volume":920,"transactions":9,"vwap":908},"2026-06-17",6.83,7.115,6.68,-2.31,2042100,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":284,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-16",7.12,7.36,6.885,6.93,-3.35,1651000,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":762,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-15",7.4,7.54,7.1,7.17,0.42,1908600,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-12",7.11,7.315,6.91,7.14,0.01,0.14,1278600,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":770,"percent_change":580,"volume":952,"transactions":9,"vwap":951},"2026-06-11",7.02,7.29,6.82,7.13,1555200,{"date":954,"open":955,"high":949,"low":956,"close":957,"change":958,"percent_change":264,"volume":959,"transactions":9,"vwap":957},"2026-06-10",6.99,6.92,7.21,0.11,1274700,{"date":961,"open":934,"high":962,"low":963,"close":933,"change":284,"percent_change":964,"volume":965,"transactions":9,"vwap":933},"2026-06-09",7.35,6.74,-3.27,1583000,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-08",7.41,7.6,7.32,7.34,-0.17,-2.26,1155100,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-05",7.79,7.95,7.345,7.51,-0.28,-3.59,1624200,{"date":985,"open":986,"high":987,"low":988,"close":977,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":977},"2026-06-04",7.89,7.97,7.608,0.125,1.63,1512300,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-03",8.16,8.23,7.56,7.665,-0.765,-9.07,2325000,{"date":1002,"open":855,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":326,"volume":1007,"transactions":9,"vwap":1005},"2026-06-02",8.435,7.98,8.43,-0.31,2416000,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-01",8.52,8.96,8.335,8.74,0.36,4.3,2845400,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-29",7.5,8.525,8.38,0.94,12.63,4528700,{"date":1026,"open":951,"high":1027,"low":1028,"close":1029,"change":424,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-28",7.495,7.015,7.44,5.68,1504100,{"date":1033,"open":1034,"high":879,"low":1035,"close":869,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":869},"2026-05-27",7.03,6.965,-0.15,-2.09,1541400,{"date":1040,"open":957,"high":1041,"low":1042,"close":1043,"change":770,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-26",7.485,7.085,7.19,-1.1,1913500,{"date":1047,"open":886,"high":1048,"low":886,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-22",7.45,7.27,0.19,2.68,1733400,{"date":1054,"open":1043,"high":1055,"low":1056,"close":888,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":888},"2026-05-21",7.2,6.85,-0.23,-3.15,2258800,{"date":1061,"open":908,"high":970,"low":1062,"close":1063,"change":601,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-20",6.6,7.31,5.03,2389900,{"date":1067,"open":887,"high":1068,"low":918,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-19",7.224,6.96,0.23,3.42,2550100,{"date":1074,"open":1075,"high":894,"low":1076,"close":885,"change":1070,"percent_change":1077,"volume":1078,"transactions":9,"vwap":885},"2026-05-18",6.38,6.22,3.54,2220500,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-15",6.3,6.575,6.25,6.5,0.27,4.33,1253400,{"date":1089,"open":1090,"high":1075,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-14",6.1,6.01,6.23,0.05,0.81,1428000,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1100,"change":112,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-05-13",6.43,6.05,6.18,-5.94,1714700,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1105,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1105},"2026-05-12",6.57,6.65,6.345,0.2,3.14,1764800,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-11",6.78,6.9,6.205,6.37,-0.53,-7.68,2244900,{"date":1121,"open":1062,"high":948,"low":903,"close":1114,"change":1050,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1114},"2026-05-08",2.83,2316100,{"date":1125,"open":1056,"high":869,"low":1126,"close":795,"change":944,"percent_change":1127,"volume":1128,"transactions":9,"vwap":795},"2026-05-07",6.52,2.13,2010500,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1105,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1105},"2026-05-06",6.755,7,6.515,-0.11,-1.65,3493500,{"date":1138,"open":1139,"high":894,"low":1140,"close":918,"change":1050,"percent_change":1141,"volume":1142,"transactions":9,"vwap":918},"2026-05-05",6.55,6.501,2.93,2837500,{"date":1144,"open":893,"high":1145,"low":1146,"close":1147,"change":944,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-05-04",6.745,6.33,6.49,2.2,2197400,{"date":1151,"open":1152,"high":1153,"low":1154,"close":893,"change":1155,"percent_change":854,"volume":1156,"transactions":9,"vwap":893},"2026-05-01",6.08,6.41,6.015,0.45,2922200,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1093,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-30",5.8,5.985,5.795,5.9,0.85,1343500,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":762,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-29",5.86,5.895,5.735,5.85,0.52,1754700,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":233,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-28",6.038,6.24,5.81,5.82,-2.68,1462400,{"date":1182,"open":1159,"high":1183,"low":1184,"close":1185,"change":762,"percent_change":315,"volume":1186,"transactions":9,"vwap":1185},"2026-04-27",6.04,5.75,5.98,1534800,{"date":1188,"open":1189,"high":1190,"low":1030,"close":1190,"change":213,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-24",5.74,5.95,2.94,2084100,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":404,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-23",6.12,6.319,5.745,5.78,-8.54,1871300,{"date":1202,"open":893,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-22",6.46,6.085,6.32,-0.02,-0.32,2033800,{"date":1210,"open":1211,"high":1212,"low":1167,"close":903,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":903},"2026-04-21",5.91,6.69,0.51,8.75,2707900,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-20",5.5,5.96,5.83,0.15,2.64,2462300,{"date":1225,"open":644,"high":1226,"low":1227,"close":1030,"change":202,"percent_change":465,"volume":1228,"transactions":9,"vwap":1030},"2026-04-17",5.92,5.63,1742000,{"date":1230,"open":1177,"high":1211,"low":1231,"close":1232,"change":943,"percent_change":213,"volume":1233,"transactions":9,"vwap":1232},"2026-04-16",5.565,5.77,1693500,{"date":1235,"open":1236,"high":1177,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-15",5.45,5.42,5.76,0.41,7.66,2209700,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1246,"change":958,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-04-14",5.32,5.58,5.35,2.1,2778100,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":213,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-04-13",5.035,5.335,5.01,5.24,3.35,3665600,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":424,"volume":1264,"transactions":9,"vwap":1262},"2026-04-10",5.05,5.265,4.99,5.07,0.02,2543200,{"date":1266,"open":1236,"high":1236,"low":27,"close":1259,"change":325,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1259},"2026-04-09",-8.01,3122800,{"date":1270,"open":1271,"high":1272,"low":1273,"close":655,"change":523,"percent_change":1274,"volume":1275,"transactions":9,"vwap":655},"2026-04-08",6.02,6.09,5.405,-6.15,2312100,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1170,"change":1281,"percent_change":830,"volume":1282,"transactions":9,"vwap":1170},"2026-04-07",5.73,5.87,5.635,0.07,1377400,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1198,"change":1239,"percent_change":874,"volume":1287,"transactions":9,"vwap":1198},"2026-04-06",5.37,5.84,1946000,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1285,"change":714,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1285},"2026-04-02",5.36,5.54,5.27,-1.29,1468900,{"date":1296,"open":1291,"high":1297,"low":1298,"close":1299,"change":714,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-04-01",5.55,5.31,5.44,-1.27,1304700,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-31",5.46,5.69,5.4,5.51,0.06,1.1,1579300,{"date":1312,"open":1244,"high":1245,"low":1313,"close":1236,"change":263,"percent_change":1071,"volume":1314,"transactions":9,"vwap":1236},"2026-03-30",5.3,1796300,{"date":1316,"open":1317,"high":1318,"low":1254,"close":1292,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1292},"2026-03-27",5.505,5.6,-0.43,-7.54,1878000,{"date":1323,"open":1324,"high":1220,"low":1291,"close":1325,"change":53,"percent_change":192,"volume":1326,"transactions":9,"vwap":1325},"2026-03-26",5.56,5.7,1777500,{"date":1328,"open":1184,"high":644,"low":1329,"close":1318,"change":1134,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1318},"2026-03-25",5.47,-1.93,1622500,{"date":1333,"open":1092,"high":1092,"low":1325,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-24",5.71,-0.62,-9.79,2588300,{"date":1339,"open":1126,"high":1126,"low":1090,"close":1146,"change":1263,"percent_change":839,"volume":1340,"transactions":9,"vwap":1146},"2026-03-23",2037400,{"date":1342,"open":902,"high":910,"low":1343,"close":1344,"change":344,"percent_change":344,"volume":1345,"transactions":9,"vwap":1344},"2026-03-20",6.07,6.31,11466100,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1344,"change":168,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1344},"2026-03-19",6.13,6.405,1.94,2244300,{"date":1353,"open":1354,"high":893,"low":1185,"close":1355,"change":943,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-03-18",6.06,6.19,0.16,2359800,{"date":1359,"open":1081,"high":918,"low":1360,"close":1100,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1100},"2026-03-17",6.14,-0.12,-1.9,2232000,{"date":1365,"open":1366,"high":885,"low":1367,"close":1081,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1081},"2026-03-16",6.7,6.21,-0.52,-7.62,3002700,{"date":1372,"open":1373,"high":1374,"low":1375,"close":950,"change":1361,"percent_change":1376,"volume":1377,"transactions":9,"vwap":950},"2026-03-13",6.88,6.985,6.592,-1.73,1534600,{"date":1379,"open":878,"high":934,"low":1380,"close":878,"change":770,"percent_change":1381,"volume":1382,"transactions":9,"vwap":878},"2026-03-12",6.87,-1.14,1576300,{"date":1384,"open":1385,"high":1034,"low":1386,"close":948,"change":1171,"percent_change":1387,"volume":1388,"transactions":9,"vwap":948},"2026-03-11",6.53,6.48,8,1702700,{"date":1390,"open":1212,"high":1212,"low":1391,"close":1084,"change":881,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1084},"2026-03-10",6.285,-2.11,1855100,{"date":1395,"open":1132,"high":1132,"low":1139,"close":1396,"change":1319,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-03-09",6.64,-6.08,1956200,{"date":1400,"open":955,"high":933,"low":1401,"close":880,"change":762,"percent_change":1402,"volume":1403,"transactions":9,"vwap":880},"2026-03-06",6.76,0.43,1545200,{"date":1405,"open":1406,"high":933,"low":1406,"close":869,"change":601,"percent_change":1407,"volume":1408,"transactions":9,"vwap":869},"2026-03-05",6.66,5.23,2204900,{"date":1410,"open":1411,"high":1412,"low":910,"close":1212,"change":53,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1212},"2026-03-04",6.59,6.835,1.52,1625900,{"date":1416,"open":1348,"high":950,"low":1417,"close":1411,"change":74,"percent_change":1292,"volume":1418,"transactions":9,"vwap":1411},"2026-03-03",6.11,1925800,{"date":1420,"open":1417,"high":1421,"low":1090,"close":1422,"change":513,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-03-02",6.39,6.26,0.64,1861200,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1076,"change":972,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1076},"2026-02-27",6.17,6.275,5.93,-2.66,1998900,{"date":1433,"open":893,"high":1366,"low":1367,"close":1421,"change":168,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1421},"2026-02-26",1.91,1821100,{"date":1437,"open":1100,"high":1428,"low":1226,"close":1438,"change":1221,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-02-25",6.27,2.45,1832900,{"date":1442,"open":1343,"high":1081,"low":1190,"close":1195,"change":344,"percent_change":344,"volume":1443,"transactions":9,"vwap":1195},"2026-02-24",2188200,{"date":1445,"open":1446,"high":1447,"low":1343,"close":1195,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1195},"2026-02-23",6.51,6.555,-0.45,-6.85,2368400,{"date":1452,"open":880,"high":924,"low":1453,"close":1105,"change":1368,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1105},"2026-02-20",6.56,-7.33,2104900,{"date":1457,"open":933,"high":1043,"low":926,"close":886,"change":68,"percent_change":734,"volume":1458,"transactions":9,"vwap":886},"2026-02-19",1120000,{"date":1460,"open":1461,"high":1049,"low":1373,"close":942,"change":1281,"percent_change":1462,"volume":1463,"transactions":9,"vwap":942},"2026-02-18",7.05,0.99,1603100,{"date":1465,"open":1466,"high":1467,"low":916,"close":880,"change":1134,"percent_change":1468,"volume":1469,"transactions":9,"vwap":880},"2026-02-17",7.15,7.28,-1.53,2154100,{"date":1471,"open":951,"high":924,"low":1472,"close":1473,"change":674,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-02-13",7.0050001,7.18,1.27,2027200,{"date":1477,"open":1478,"high":1479,"low":1480,"close":886,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":886},"2026-02-12",7.42,7.58,7.06,-0.29,-3.93,2622700,{"date":1485,"open":1486,"high":1487,"low":1055,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-11",7.93,8.7,7.38,-3.01,-28.97,6590900,{"date":1493,"open":381,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-10",11.36,10.335,10.39,-0.37,-3.44,3270800,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":68,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-02-09",10.77,10.93,10.59,10.76,-0.46,1349000,{"date":1509,"open":1510,"high":1511,"low":1512,"close":400,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":400},"2026-02-06",10.57,10.87,10.225,0.3,2.85,1664100,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1117,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-02-05",11.11,11.365,10.43,10.51,-4.8,1438700,{"date":1525,"open":1526,"high":785,"low":1527,"close":1528,"change":304,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-02-04",10.42,10.2,11.04,3.56,1662500,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1381,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-02-03",11.54,11.715,10.485,10.66,-9.66,1541800,{"date":1540,"open":1541,"high":1542,"low":1543,"close":251,"change":1361,"percent_change":1544,"volume":1545,"transactions":9,"vwap":251},"2026-02-02",11.74,12.21,11.6,-1.01,1277500,{"date":1547,"open":1548,"high":311,"low":1549,"close":760,"change":1050,"percent_change":1550,"volume":1551,"transactions":9,"vwap":760},"2026-01-30",11.69,11.53,1.62,1320100,{"date":1553,"open":1554,"high":1555,"low":272,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-01-29",12.3,12.378,11.73,-0.8,-6.38,1529700,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":714,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-01-28",12.68,12.866,12.44,12.53,-0.56,1095400,{"date":1569,"open":1570,"high":1570,"low":569,"close":1571,"change":723,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-01-27",12.95,12.6,-2.7,939900,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1570,"change":294,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1570},"2026-01-26",12.71,13.01,12.48,1.89,899600,{"date":1582,"open":1583,"high":1584,"low":189,"close":1576,"change":112,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1576},"2026-01-23",13.14,13.32,-2.98,953300,{"date":1588,"open":1589,"high":460,"low":1590,"close":775,"change":654,"percent_change":1591,"volume":1592,"transactions":9,"vwap":775},"2026-01-22",12.7,12.635,4.22,1236400,{"date":1594,"open":1595,"high":362,"low":1595,"close":17,"change":1308,"percent_change":1596,"volume":1597,"transactions":9,"vwap":17},"2026-01-21",12.5,0.48,974000,{"date":1599,"open":1600,"high":1601,"low":777,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-01-20",12.285,12.58,12.51,-0.13,-1.03,1304800,{"date":1607,"open":1608,"high":1608,"low":767,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-01-16",13.33,12.64,-0.66,-4.96,1784400,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1617,"change":1057,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2026-01-15",13.54,13.22,13.3,-1.7,678500,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":881,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2026-01-14",13.59,13.965,13.48,13.53,-1.02,1007700,{"date":1629,"open":452,"high":1630,"low":1616,"close":1631,"change":284,"percent_change":1376,"volume":1632,"transactions":9,"vwap":1631},"2026-01-13",13.73,13.67,1344900,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-12",14.09,14.255,13.63,13.91,-0.18,-1.28,850200,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1635,"change":881,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1635},"2026-01-09",14.23,14.33,13.785,-0.98,669200,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1644,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1644},"2026-01-08",14.43,14.6,14.11,-0.38,-2.6,743800,{"date":1658,"open":1659,"high":1660,"low":1645,"close":1661,"change":763,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2026-01-07",14.35,14.655,14.61,1.74,903700,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":117,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2026-01-06",14.01,14.44,13.98,14.36,2.21,875100,{"date":1673,"open":1674,"high":476,"low":1675,"close":1676,"change":684,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2026-01-05",13.74,13.65,14.05,-1.54,1089400,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-02",15.21,14.25,14.27,-0.93,-6.12,1035900,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1691,"change":158,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-12-31",15.6,15.17,15.2,-2.69,752400,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":864,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-12-30",15.36,15.75,15.24,15.62,1.36,941100,{"date":1703,"open":1704,"high":1705,"low":1704,"close":73,"change":943,"percent_change":1308,"volume":1706,"transactions":9,"vwap":73},"2025-12-29",15.35,15.525,569300,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1281,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-12-26",15.3,15.42,15.22,15.4,0.46,427800,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1719,"change":1093,"percent_change":74,"volume":1720,"transactions":9,"vwap":1719},"2025-12-24",15.37,15.18,15.33,353000,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":684,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-12-23",15.39,15.45,15.06,15.28,-1.42,807900,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1731,"change":943,"percent_change":1308,"volume":1734,"transactions":9,"vwap":1731},"2025-12-22",15.5,15.9,15.46,904800,{"date":1736,"open":1737,"high":1738,"low":1681,"close":1739,"change":972,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-12-19",15.55,15.625,15.49,-1.09,4852600,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1263,"percent_change":222,"volume":1748,"transactions":9,"vwap":1747},"2025-12-18",15.76,16.09,15.59,15.66,1076300,{"date":1750,"open":1747,"high":1751,"low":1752,"close":1753,"change":714,"percent_change":1448,"volume":1754,"transactions":9,"vwap":1753},"2025-12-17",15.98,15.51,15.64,989600,{"date":1756,"open":1757,"high":1758,"low":1712,"close":1759,"change":943,"percent_change":1308,"volume":1760,"transactions":9,"vwap":1759},"2025-12-16",15.54,15.89,15.71,918600,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":771,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-12-15",16.23,16.4,15.61,15.7,-3.98,1378600,{"date":1770,"open":1764,"high":1771,"low":1772,"close":1773,"change":695,"percent_change":383,"volume":1774,"transactions":9,"vwap":1773},"2025-12-12",16.555,16.19,16.35,875000,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":485,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-12-11",16.64,16.88,16.125,16.36,-2.04,1027700,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1786,"change":1213,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-12-10",16.17,16.7,16.059999,3.15,942100,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1772,"change":53,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1772},"2025-12-09",16,16.28,15.95,0.62,876000,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1745,"change":168,"percent_change":794,"volume":1802,"transactions":9,"vwap":1745},"2025-12-08",16.1,16.283,15.73,988300,{"date":1804,"open":1780,"high":1805,"low":1806,"close":1807,"change":1036,"percent_change":1684,"volume":1808,"transactions":9,"vwap":1807},"2025-12-05",16.367,15.895,15.97,790600,{"date":1810,"open":1811,"high":1812,"low":1758,"close":1813,"change":1308,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-12-04",16.08,16.24,16.12,0.37,1129100,{"date":1817,"open":1723,"high":1772,"low":1818,"close":1787,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1787},"2025-12-03",15.29,0.57,3.68,1315000,{"date":1823,"open":1824,"high":1825,"low":1710,"close":1739,"change":1281,"percent_change":1155,"volume":1826,"transactions":9,"vwap":1739},"2025-12-02",15.52,15.74,761200,{"date":1828,"open":1829,"high":1801,"low":1691,"close":1710,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1710},"2025-12-01",15.44,-0.26,-1.66,1145500,{"date":1834,"open":1835,"high":1836,"low":1752,"close":1837,"change":213,"percent_change":1309,"volume":1838,"transactions":9,"vwap":1837},"2025-11-28",15.69,15.86,15.68,564300,{"date":1840,"open":1704,"high":1813,"low":1704,"close":1752,"change":263,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1752},"2025-11-26",1.17,1260000,{"date":1844,"open":1845,"high":1696,"low":1846,"close":1719,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1719},"2025-11-25",14.86,14.63,1.13,7.96,1902900,{"date":1851,"open":1852,"high":1683,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-11-24",13.86,13.69,14.2,0.29,2.08,1259700,{"date":1859,"open":1853,"high":1860,"low":1861,"close":1638,"change":213,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1638},"2025-11-21",13.935,13.41,1.24,1089100,{"date":1865,"open":1853,"high":1866,"low":1622,"close":1674,"change":1356,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1674},"2025-11-20",14,1.18,1099200,{"date":1870,"open":1871,"high":776,"low":292,"close":1872,"change":958,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-11-19",13.45,13.58,0.82,1392900,{"date":1876,"open":1877,"high":1625,"low":1878,"close":1879,"change":943,"percent_change":1281,"volume":1880,"transactions":9,"vwap":1879},"2025-11-18",13.31,13.211,13.47,1023700,{"date":1882,"open":1883,"high":1883,"low":1861,"close":453,"change":384,"percent_change":1884,"volume":1885,"transactions":9,"vwap":453},"2025-11-17",13.96,-4.06,1281100,{"date":1887,"open":1622,"high":1676,"low":1879,"close":1888,"change":1889,"percent_change":1579,"volume":1890,"transactions":9,"vwap":1888},"2025-11-14",14.03,0.26,2514800,{"date":1892,"open":1893,"high":1894,"low":1631,"close":1895,"change":1057,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-11-13",13.97,14.128,13.77,-1.64,1504200,{"date":1899,"open":1900,"high":1901,"low":1668,"close":1866,"change":146,"percent_change":163,"volume":1902,"transactions":9,"vwap":1866},"2025-11-12",14.29,14.37,1200500,{"date":1904,"open":1676,"high":1900,"low":1638,"close":1905,"change":1221,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-11-11",14.19,1.07,1099000,{"date":1909,"open":1910,"high":1911,"low":1668,"close":1912,"change":233,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-11-10",14.4,14.45,14.04,-1.13,1448700,{"date":1916,"open":1900,"high":1645,"low":1893,"close":1854,"change":1917,"percent_change":46,"volume":1918,"transactions":9,"vwap":1854},"2025-11-07",-0.2,1450100,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1910,"change":1221,"percent_change":787,"volume":1924,"transactions":9,"vwap":1910},"2025-11-06",14.24,14.75,14.13,1620200,{"date":1926,"open":1759,"high":1759,"low":1854,"close":1682,"change":326,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1682},"2025-11-05",-19.94,4288500,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-11-04",18.33,18.47,17.73,17.8,-0.88,-4.71,1476100,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":213,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-11-03",18.53,18.7,18.245,18.68,0.92,694700,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1085,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-10-31",18.29,18.72,17.995,18.51,1.48,606600,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":911,"percent_change":684,"volume":1960,"transactions":9,"vwap":1959},"2025-10-30",18.17,18.82,18.13,18.24,755700,{"date":1962,"open":1940,"high":1963,"low":1964,"close":1965,"change":771,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-10-29",18.765,18.045,18.28,-3.43,1002900,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":674,"percent_change":1596,"volume":1974,"transactions":9,"vwap":1973},"2025-10-28",18.9,19.34,18.71,18.93,616400,{"date":1976,"open":1977,"high":1978,"low":1963,"close":1979,"change":485,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-10-27",19.2,19.22,18.84,-1.77,537500,{"date":1983,"open":1984,"high":1971,"low":1985,"close":1986,"change":1889,"percent_change":706,"volume":1987,"transactions":9,"vwap":1986},"2025-10-24",19.19,18.92,19.18,470200,{"date":1989,"open":1990,"high":1971,"low":1991,"close":1985,"change":752,"percent_change":67,"volume":1992,"transactions":9,"vwap":1985},"2025-10-23",19.1,18.89,474600,{"date":1994,"open":1990,"high":1995,"low":1996,"close":1997,"change":202,"percent_change":39,"volume":1998,"transactions":9,"vwap":1997},"2025-10-22",19.66,18.87,19.17,838000,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":1596,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-10-21",18.76,19.84,18.6,19.26,2.56,787400,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2011,"change":1094,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-10-20",18.040001,18.79,18.78,4.51,521900,{"date":2015,"open":2016,"high":1958,"low":2016,"close":2017,"change":714,"percent_change":112,"volume":2018,"transactions":9,"vwap":2017},"2025-10-17",17.84,17.97,507500,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2009,"change":353,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2009},"2025-10-16",18.36,18.61,17.98,-1.8,563700,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":1134,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-10-15",18.62,18.65,18.15,18.37,-0.6,676400,{"date":2035,"open":2021,"high":2036,"low":1956,"close":2037,"change":284,"percent_change":1640,"volume":2038,"transactions":9,"vwap":2037},"2025-10-14",18.815,18.48,971900,{"date":2040,"open":1996,"high":2041,"low":2042,"close":1949,"change":53,"percent_change":873,"volume":2043,"transactions":9,"vwap":1949},"2025-10-13",18.95,18.111,815300,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2028,"change":203,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2028},"2025-10-10",19.4,19.545,18.127,-3.77,1416400,{"date":2052,"open":2053,"high":26,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-10-09",18.34,18.035,19.35,0.91,4.93,2366000,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-10-08",17.85,18.54,17.75,18.44,0.67,3.77,1117000,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-10-07",18.75,18.81,17.76,17.77,-0.84,-4.51,714400,{"date":2078,"open":2003,"high":2079,"low":2080,"close":2022,"change":1308,"percent_change":839,"volume":2081,"transactions":9,"vwap":2022},"2025-10-06",18.77,18.144,874900,{"date":2083,"open":2070,"high":2084,"low":2085,"close":2086,"change":696,"percent_change":404,"volume":2087,"transactions":9,"vwap":2086},"2025-10-03",18.94,18.485,18.55,723200,{"date":2089,"open":1949,"high":2090,"low":2091,"close":2029,"change":943,"percent_change":1093,"volume":2092,"transactions":9,"vwap":2029},"2025-10-02",18.99,18.63,549400,{"date":2094,"open":2070,"high":2095,"low":2096,"close":2097,"change":1134,"percent_change":912,"volume":2098,"transactions":9,"vwap":2097},"2025-10-01",19.055,18.56,18.64,632700,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2070,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2070},"2025-09-30",19.36,19.51,18.67,-0.68,-3.5,710300,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":513,"percent_change":864,"volume":2113,"transactions":9,"vwap":2112},"2025-09-29",19.63,19.65,19.151,19.43,601000,{"date":2115,"open":1971,"high":2116,"low":2117,"close":2118,"change":1093,"percent_change":1889,"volume":2119,"transactions":9,"vwap":2118},"2025-09-26",19.53,19.084999,19.39,888300,{"date":2121,"open":2122,"high":2101,"low":2123,"close":1971,"change":202,"percent_change":1506,"volume":2124,"transactions":9,"vwap":1971},"2025-09-25",19.25,19.049999,915300,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2112,"change":684,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2112},"2025-09-24",19.82,20.087999,19.28,-1.12,952400,{"date":2133,"open":2134,"high":2134,"low":2135,"close":2110,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2110},"2025-09-23",20.88,19.57,-1.16,-5.57,1251900,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":1171,"percent_change":2005,"volume":2145,"transactions":9,"vwap":2144},"2025-09-22",20.38,20.95,20.08,20.81,1027200,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":958,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-09-19",20.28,20.33,19.77,20.29,0.55,3507300,{"date":2155,"open":2156,"high":2157,"low":1995,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-09-18",19.86,20.39,20.18,0.68,3.49,1142800,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":1603,"percent_change":1610,"volume":2168,"transactions":9,"vwap":2167},"2025-09-17",19.69,20.1,19.23,19.5,1235600,{"date":2170,"open":2102,"high":2171,"low":2172,"close":2109,"change":1050,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2109},"2025-09-16",19.75,19.3,0.98,666500,{"date":2176,"open":2177,"high":2002,"low":1971,"close":2178,"change":1361,"percent_change":808,"volume":2179,"transactions":9,"vwap":2178},"2025-09-15",19.67,19.44,690800,{"date":2181,"open":2182,"high":2182,"low":2116,"close":2183,"change":1368,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-09-12",20.059999,19.56,-2.59,708600,{"date":2187,"open":2188,"high":2143,"low":2189,"close":2143,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2143},"2025-09-11",19.61,19.48,0.61,3.13,784700,{"date":2194,"open":2157,"high":2195,"low":2101,"close":2196,"change":2197,"percent_change":2075,"volume":2198,"transactions":9,"vwap":2196},"2025-09-10",20.56,19.47,-0.92,983200,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2157,"change":464,"percent_change":1626,"volume":2204,"transactions":9,"vwap":2157},"2025-09-09",20.59,20.67,20.19,654900,{"date":2206,"open":2207,"high":2202,"low":2208,"close":2209,"change":815,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-09-08",20.31,20.030001,20.6,1.38,729900,{"date":2213,"open":2214,"high":2215,"low":2214,"close":2216,"change":1596,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-09-05",19.92,20.62,20.32,2.42,832500,{"date":2220,"open":2221,"high":2221,"low":2222,"close":2002,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2002},"2025-09-04",20.35,19.565,-0.58,-2.84,509600,{"date":2227,"open":2143,"high":2228,"low":2229,"close":2230,"change":763,"percent_change":1862,"volume":2231,"transactions":9,"vwap":2230},"2025-09-03",20.5,20.01,20.42,653100,{"date":2233,"open":2234,"high":2202,"low":2235,"close":26,"change":404,"percent_change":2236,"volume":2237,"transactions":9,"vwap":26},"2025-09-02",20.54,19.91,-2.61,631500,{"date":2239,"open":2142,"high":2240,"low":2209,"close":2241,"change":146,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-08-29",21.26,20.71,-0.91,778100,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":1070,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-08-28",20.85,21.014999,20.61,20.9,1.11,504000,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2202,"change":654,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2202},"2025-08-27",20.24,20.7,20.235,2.63,575500,{"date":2260,"open":2261,"high":2230,"low":2235,"close":2262,"change":173,"percent_change":1036,"volume":2263,"transactions":9,"vwap":2262},"2025-08-26",20.15,20.14,1044700,{"date":2265,"open":2266,"high":2267,"low":2261,"close":26,"change":2223,"percent_change":486,"volume":2268,"transactions":9,"vwap":26},"2025-08-25",20.68,20.775,449900,{"date":2270,"open":2271,"high":2272,"low":2165,"close":2273,"change":2274,"percent_change":2191,"volume":2275,"transactions":9,"vwap":2273},"2025-08-22",20.25,21.27,20.75,0.63,799400,{"date":2277,"open":2278,"high":2271,"low":2156,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-08-21",20.07,20.12,-0.155,-0.76,741000,{"date":2284,"open":2285,"high":2286,"low":2261,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-08-20",21.08,21.188,20.275,-0.865,-4.09,658200,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":1207,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-08-19",21.48,21.77,20.99,21.14,-1.49,611600,{"date":2300,"open":2301,"high":2293,"low":2266,"close":2302,"change":1050,"percent_change":107,"volume":2303,"transactions":9,"vwap":2302},"2025-08-18",21.19,21.46,1002700,{"date":2305,"open":2306,"high":2307,"low":2249,"close":2272,"change":74,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2272},"2025-08-15",21.11,21.57,1.58,1006300,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":1654,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-08-14",21.33,21.78,20.725,20.94,-1.78,1004000,{"date":2319,"open":2254,"high":2320,"low":2321,"close":2322,"change":1867,"percent_change":1167,"volume":2323,"transactions":9,"vwap":2322},"2025-08-13",21.39,19.8,21.32,1402200,{"date":2325,"open":2326,"high":2327,"low":2103,"close":2262,"change":706,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2262},"2025-08-12",18.88,20.45,7.3,1708100,{"date":2331,"open":2332,"high":2011,"low":2333,"close":2079,"change":2334,"percent_change":1253,"volume":2335,"transactions":9,"vwap":2079},"2025-08-11",17.9,17.895,0.895,1934100,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-08-08",19.59,20.13,17.83,17.875,-1.945,-9.81,2167100,{"date":2346,"open":2148,"high":2347,"low":2348,"close":2127,"change":972,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2127},"2025-08-07",20.315,19.21,-0.85,1135700,{"date":2352,"open":2353,"high":2248,"low":2214,"close":2354,"change":1639,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-08-06",20.3,19.99,-0.89,667200,{"date":2358,"open":2359,"high":2359,"low":2278,"close":26,"change":384,"percent_change":2360,"volume":1802,"transactions":9,"vwap":26},"2025-08-05",20.86,-2.75,{"date":2362,"open":2363,"high":2144,"low":2364,"close":2365,"change":304,"percent_change":295,"volume":2366,"transactions":9,"vwap":2365},"2025-08-04",20.26,20.22,20.74,573700,{"date":2368,"open":2369,"high":2369,"low":2364,"close":2370,"change":2281,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-08-01",21.059999,20.36,-3.6,741900,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-07-31",21.59,21.64,20.98,21.12,-0.55,-2.54,948600,{"date":2383,"open":2384,"high":2384,"low":2385,"close":2386,"change":2197,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-07-30",22.65,21.41,21.67,-4.07,1100900,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":383,"percent_change":1830,"volume":2395,"transactions":9,"vwap":2394},"2025-07-29",22.75,22.888,22.245,22.59,633200,{"date":2397,"open":2398,"high":2399,"low":2394,"close":2384,"change":383,"percent_change":1830,"volume":2400,"transactions":9,"vwap":2384},"2025-07-28",22.85,23.02,518800,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":263,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-07-25",22.62,22.935,22.43,22.71,0.8,432900,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":353,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-07-24",22.67,22.9,22.3,22.53,-1.44,657300,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":1281,"percent_change":117,"volume":2423,"transactions":9,"vwap":2422},"2025-07-23",23,23.26,22.445,22.86,702200,{"date":2425,"open":2411,"high":2426,"low":2427,"close":2428,"change":168,"percent_change":654,"volume":2429,"transactions":9,"vwap":2428},"2025-07-22",23.049999,22.585,22.79,825000,{"date":2431,"open":2405,"high":2428,"low":2413,"close":2411,"change":1014,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2411},"2025-07-21",1.61,619900,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":1206,"percent_change":202,"volume":2440,"transactions":9,"vwap":2439},"2025-07-18",22.6,22.732,22.16,22.31,1211800,{"date":2442,"open":2443,"high":2391,"low":2413,"close":2444,"change":1057,"percent_change":1626,"volume":2445,"transactions":9,"vwap":2444},"2025-07-17",22.5,22.33,709100,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":762,"percent_change":222,"volume":2452,"transactions":9,"vwap":2451},"2025-07-16",22.57,22.7,22.2,22.56,502100,{"date":2454,"open":2419,"high":2455,"low":2456,"close":2414,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2414},"2025-07-15",23.1,22.52,-0.27,-1.18,603100,{"date":2461,"open":2422,"high":2462,"low":2406,"close":2463,"change":146,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-07-14",23.07,22.8,-0.83,588400,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2130,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-07-11",23.96,24.42,22.915,22.99,-4.65,841700,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-07-10",25.4,25.57,24.11,-1.48,-5.78,944200,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":610,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-07-09",24.38,25.85,24.33,25.59,4.88,997700,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":1213,"percent_change":1127,"volume":2496,"transactions":9,"vwap":2495},"2025-07-08",23.98,24.635,23.884,24.4,754200,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":621,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},"2025-07-07",24.16,24.695,23.825,23.89,-1.97,484700,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":1814,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-07-03",24.22,24.533,24.18,24.37,1.54,317300,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":911,"percent_change":972,"volume":2519,"transactions":9,"vwap":2518},"2025-07-02",23.99,24.155,23.4,24,614600,{"date":2521,"open":2522,"high":2523,"low":2422,"close":2524,"change":2056,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-07-01",23.14,24.19,24.040001,3.93,818000,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":1402,"percent_change":1579,"volume":2533,"transactions":9,"vwap":2532},"2025-06-30",22.97,23.28,22.735,23.13,837600,{"date":2535,"open":2536,"high":2537,"low":2436,"close":2449,"change":325,"percent_change":1362,"volume":2538,"transactions":9,"vwap":2449},"2025-06-27",23.27,23.335,1400800,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2522,"change":752,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2522},"2025-06-26",23.44,23.57,22.95,-1.07,757400,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":695,"percent_change":911,"volume":2552,"transactions":9,"vwap":2551},"2025-06-25",23.36,24.26,23.31,23.39,571800,{"date":2554,"open":2555,"high":2556,"low":2451,"close":2517,"change":263,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2517},"2025-06-24",23.49,23.91,0.78,963200,{"date":2560,"open":2426,"high":2517,"low":2391,"close":2561,"change":972,"percent_change":203,"volume":2258,"transactions":9,"vwap":2561},"2025-06-23",23.22,{"date":2563,"open":2564,"high":2564,"low":2565,"close":2551,"change":881,"percent_change":912,"volume":2566,"transactions":9,"vwap":2551},"2025-06-20",23.69,22.66,3177000,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2572},"2025-06-18",23.18,23.7,23.15,23.53,0.195,0.84,932400,{"date":2577,"open":2578,"high":2502,"low":2578,"close":2537,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2537},"2025-06-17",23.23,-0.205,-0.87,828500,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":1263,"percent_change":674,"volume":2588,"transactions":9,"vwap":2587},"2025-06-16",23.62,23.895,23.255,23.54,713600,{"date":2590,"open":2591,"high":2592,"low":2551,"close":2593,"change":464,"percent_change":1935,"volume":2594,"transactions":9,"vwap":2593},"2025-06-13",23.48,24.17,23.52,803000,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":981,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-06-12",23.97,24.135,23.64,23.73,-1.17,516100,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":353,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2608},"2025-06-11",24.5,24.72,23.92,24.01,-1.36,720100,{"date":2612,"open":2613,"high":2614,"low":2600,"close":2615,"change":151,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2615},"2025-06-10",23.9,24.49,24.34,3.09,653600,{"date":2619,"open":2607,"high":2468,"low":2620,"close":2621,"change":1134,"percent_change":1506,"volume":2622,"transactions":9,"vwap":2621},"2025-06-09",23.6,23.61,499800,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2152,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-06-06",23.47,23.975,23.25,23.72,2.37,723900,{"date":2632,"open":2633,"high":2634,"low":2462,"close":2635,"change":146,"percent_change":255,"volume":2636,"transactions":9,"vwap":2635},"2025-06-05",23.37,23.68,23.17,522400,{"date":2638,"open":2515,"high":2639,"low":2640,"close":2548,"change":551,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2548},"2025-06-04",24.48,23.29,-2.63,885100,{"date":2644,"open":2420,"high":2645,"low":2646,"close":2515,"change":151,"percent_change":1109,"volume":2647,"transactions":9,"vwap":2515},"2025-06-03",24.030001,23.11,608700,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2420,"change":117,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2420},"2025-06-02",22.76,23.45,22.68,1.35,809000,{"date":2656,"open":2463,"high":2657,"low":2658,"close":2543,"change":958,"percent_change":1596,"volume":2659,"transactions":9,"vwap":2543},"2025-05-30",23.045,22.54,756100,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":21,"percent_change":1247,"volume":2666,"transactions":9,"vwap":2665},"2025-05-29",22.64,22.92,22.12,22.84,716900,{"date":2668,"open":2569,"high":2669,"low":2670,"close":2671,"change":2349,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2671},"2025-05-28",23.235,22.22,22.37,-3.66,610200,{"date":2675,"open":2676,"high":2677,"low":2419,"close":2561,"change":1889,"percent_change":1847,"volume":2678,"transactions":9,"vwap":2561},"2025-05-27",23.33,23.55,629000,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":68,"percent_change":684,"volume":2685,"transactions":9,"vwap":2684},"2025-05-23",22.61,23.09,22.55,22.96,479000,{"date":2687,"open":2688,"high":2530,"low":2689,"close":2690,"change":53,"percent_change":2691,"volume":1706,"transactions":9,"vwap":2690},"2025-05-22",22.825,22.69,23.01,0.44,{"date":2693,"open":2684,"high":2569,"low":2694,"close":2695,"change":1448,"percent_change":1330,"volume":2696,"transactions":9,"vwap":2695},"2025-05-21",22.72,22.91,676100,{"date":2698,"open":2455,"high":2541,"low":2695,"close":2548,"change":191,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2548},"2025-05-20",0.95,766000,{"date":2702,"open":2522,"high":2703,"low":2419,"close":2522,"change":2223,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2522},"2025-05-19",23.458,-2.45,494700,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2628,"change":213,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2628},"2025-05-16",23.46,23.795,23.158,0.72,831500,{"date":2714,"open":2715,"high":2715,"low":2646,"close":2677,"change":1481,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2677},"2025-05-15",23.74,-1.22,1146800,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":778,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2723},"2025-05-14",24.52,24.59,23.75,23.84,-2.93,1029900,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2731},"2025-05-13",25.17,25.47,23.85,24.56,-2.18,-8.15,2121900,{"date":2736,"open":2737,"high":179,"low":2738,"close":2739,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2739},"2025-05-12",26.37,26.040001,26.74,1.6,6.36,1742400,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":202,"percent_change":523,"volume":2749,"transactions":9,"vwap":2748},"2025-05-09",25.38,25.86,25.11,25.14,2218800,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":823,"percent_change":1514,"volume":2756,"transactions":9,"vwap":2755},"2025-05-08",24.74,25.55,24.67,25.23,561400,{"date":2758,"open":2605,"high":2759,"low":2564,"close":2760,"change":1713,"percent_change":1434,"volume":2761,"transactions":9,"vwap":2760},"2025-05-07",24.86,24.53,618600,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":1206,"percent_change":770,"volume":2768,"transactions":9,"vwap":2767},"2025-05-06",23.79,24.46,23.67,24.07,703500,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":1889,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2774},"2025-05-05",23.93,24.63,23.5,24.09,1.09,939400,{"date":2778,"open":2779,"high":2774,"low":2780,"close":2779,"change":935,"percent_change":192,"volume":2781,"transactions":9,"vwap":2779},"2025-05-02",23.83,23.58,947100,{"date":2783,"open":2492,"high":2784,"low":2640,"close":2785,"change":464,"percent_change":2355,"volume":2786,"transactions":9,"vwap":2785},"2025-05-01",24.0049992,23.41,965800,{"date":2788,"open":2572,"high":2789,"low":2790,"close":2584,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2584},"2025-04-30",23.77,23.059999,-0.64,-2.64,617600,{"date":2795,"open":2796,"high":2772,"low":2797,"close":2549,"change":762,"percent_change":168,"volume":2798,"transactions":9,"vwap":2549},"2025-04-29",24.21,24.165,981600,{"date":183,"open":2767,"high":2605,"low":2722,"close":2800,"change":1356,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2800},24.23,0.66,500200]