[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RSI":3,"homepage-market-summary":31,"stock-historical-RSI":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RSI","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},"Rush Street Interactive, Inc.","NYSE",null,"SERVICES-MISCELLANEOUS AMUSEMENT & RECREATION","Rush Street Interactive Inc is an online gaming and entertainment company that focuses on online casinos and online sports betting in the U.S. and Latin American markets. It provides customers with an array of gaming offerings such as real-money online casinos, online sports betting, and retail sports betting, as well as social gaming, which involves free-to-play games that use virtual credits that can be earned or purchased. The company generates revenue by offering online casinos, online sports betting, and social gaming directly to the end customer through its websites or apps. The company generates revenue through business-to-consumer (B2C) and business-to-business (B2B) models.","912","Chicago, IL",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},20.32,20.17,20.67,19.8,20.24,0.08,0.4,2218759.975342,27896,20.2437,34.53,15.51,2230129.2320210957,25.3,1603,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":26,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},11.12,2005493,732004837.237295,66.01,"2025-04-28",[186,187,197,208,219,230,240,250,261,270,280,290,300,310,321,332,343,354,365,375,386,397,408,419,430,441,452,463,473,483,490,499,508,517,528,536,546,557,567,576,586,597,608,617,628,639,648,659,669,678,689,699,709,718,727,736,747,757,767,775,782,790,799,808,816,823,831,839,847,855,862,870,878,885,893,902,911,920,929,937,946,955,963,970,977,986,992,996,1002,1007,1013,1021,1029,1038,1045,1051,1059,1067,1073,1080,1086,1094,1101,1108,1115,1124,1131,1138,1145,1154,1158,1163,1169,1178,1187,1195,1202,1209,1217,1223,1230,1238,1245,1252,1260,1267,1274,1282,1289,1297,1304,1311,1317,1325,1332,1340,1347,1354,1362,1368,1376,1382,1388,1395,1400,1408,1415,1422,1428,1434,1439,1446,1453,1459,1466,1473,1479,1486,1495,1501,1509,1517,1525,1533,1540,1548,1555,1564,1573,1579,1587,1593,1602,1607,1613,1622,1629,1636,1643,1651,1659,1665,1672,1679,1687,1693,1699,1706,1712,1720,1726,1733,1740,1745,1751,1760,1765,1769,1775,1782,1786,1795,1801,1806,1813,1821,1826,1831,1837,1843,1849,1857,1863,1868,1874,1880,1888,1897,1906,1912,1916,1923,1928,1934,1940,1945,1948,1954,1959,1964,1970,1977,1984,1992,1999,2004,2010,2018,2024,2029,2032,2038,2043,2047,2051,2058,2066,2072,2078,2083,2089,2093,2099,2104,2110,2113,2119,2123,2131,2139,2145,2151,2157,2163,2168,2172,2179,2185,2191,2197,2202,2209,2213,2220,2225,2229,2233,2237,2243,2250,2257,2263,2269,2272,2278,2283,2288,2292,2297,2303,2308,2312,2318,2322,2326,2331,2335,2341,2346,2351,2359,2367,2374,2380,2387,2394,2401,2408,2414,2421,2428,2435,2441,2447,2452,2457,2464,2470,2476,2480,2486,2493,2497,2504,2510,2516,2523,2531,2539,2547,2553,2561,2569,2576,2581,2587,2592,2600,2608,2615,2622,2629,2635,2643,2650,2658,2665,2672,2680,2688,2694,2702,2709,2716,2721,2728,2735,2740,2746,2753,2758,2766,2772,2776,2781],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",20.655,20.69,20.06,-0.32,-1.56,1702128.269924,19458,20.2601,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",21.02,21.22,20.42,20.56,-0.43,-2.05,1636823.361355,21141,20.6883,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",20.355,21.72,20.31,20.99,0.98,4.9,4056807.522449,32970,21.1712,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",19.99,20.45,19.865,20.01,0.06,0.3,1859082.72962,24131,20.0817,{"date":231,"open":16,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",20.41,19.55,19.95,-0.38,-1.87,3055255.118908,33969,19.8917,{"date":241,"open":242,"high":222,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",19.86,19.43,20.33,0.67,3.41,4353150.127742,36442,20.202,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-29",19.61,20.38,19.38,19.66,0.11,0.56,3661533.627932,42998,19.8918,{"date":262,"open":263,"high":264,"low":265,"close":233,"change":192,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",19.9,20.125,19.35,-1.61,2781271.035029,29556,19.6328,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":74,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-25",19.49,20.13,19.13,19.87,1.69,2876386.49636,35933,19.8214,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-24",20.65,19.1,19.54,-1.02,-4.96,9819503.101149,76154,19.524,{"date":291,"open":292,"high":293,"low":294,"close":202,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-23",20.75,20.87,19.92,-0.66,-3.11,8822058.963167,61458,20.2454,{"date":301,"open":302,"high":303,"low":304,"close":200,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-22",22.52,22.92,21.18,-0.35,-1.62,4623872.801046,46738,21.7094,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-21",23.01,23.24,21.39,21.57,-1.73,-7.42,5163825.53225,49250,22.0157,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-18",25.17,25.48,23.27,23.3,-1.95,-7.72,6229221.191802,28814,23.5744,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-17",25.96,26.15,25.18,25.25,-0.64,-2.47,2782906.016951,31747,25.5249,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-16",26.1,26.44,25.73,25.89,-0.18,-0.69,2156706.080842,22532,25.9988,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-15",26.21,26.665,25.81,26.07,-0.15,-0.57,3048563.977635,30233,26.2325,{"date":366,"open":367,"high":368,"low":345,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-14",26.8,27.14,26.22,-0.21,-0.79,1407544.484169,18239,26.2924,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-11",26.85,27.29,26.345,26.43,0.07,0.27,2179791.656875,24395,26.6831,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-10",26.64,27.54,26.01,26.36,-0.36,-1.35,1785506.324638,24763,26.3277,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-09",26.81,27.23,26.2,26.72,-0.3,-1.11,2665093.766661,26034,26.778,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-08",26.61,27.31,25.99,27.02,0.34,1.27,5875118.056204,35684,26.9289,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-04",26.42,26.91,26.18,26.68,-0.09,-0.34,1121290.421458,18319,26.6463,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-03",26.56,27.095,26.33,26.77,0.6,2.29,2307023.945994,30690,26.7282,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-09-02",25.62,27.09,25.595,26.17,0.42,1.63,3024212.011756,26286,26.6054,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-09-01",25.56,26.25,25.16,25.75,-0.01,-0.04,2577555.431433,28174,25.7254,{"date":464,"open":356,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-31",26.585,25.61,25.76,-0.65,-2.46,2056359.638486,25967,25.9503,{"date":474,"open":475,"high":400,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-28",26.45,26.05,26.41,0.21,0.8,2530252.374099,26799,26.627,{"date":484,"open":485,"high":379,"low":348,"close":401,"change":349,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-27",26.27,-0.68,1022115.472243,17415,26.1739,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":74,"percent_change":415,"volume":496,"transactions":497,"vwap":498},"2026-08-26",26,26.59,25.6,26.38,1134001.178511,21271,26.2461,{"date":500,"open":475,"high":501,"low":502,"close":476,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-25",26.74,25.97,-0.37,-1.4,1332630.39297,19898,26.2066,{"date":509,"open":510,"high":511,"low":466,"close":421,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-24",25.87,26.65,0.62,2.4,1357588.237168,22629,26.3323,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-21",25.55,25.85,24.7736,25.8,0.19,0.74,2511881.114937,28815,25.5527,{"date":529,"open":530,"high":511,"low":531,"close":466,"change":532,"percent_change":203,"volume":533,"transactions":534,"vwap":535},"2026-08-20",25.86,25.43,-0.11,1631208.573957,23926,25.7367,{"date":537,"open":538,"high":358,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-19",24.7,24.4,25.72,1.17,4.77,2351017.979279,24957,25.3797,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-18",25.47,25.57,24.515,24.55,-0.9,-3.54,2199609.180625,28007,24.9405,{"date":558,"open":559,"high":560,"low":336,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-17",25.54,25.91,25.45,-0.13,-0.51,1493307.279214,20376,25.4173,{"date":568,"open":569,"high":540,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-14",24.72,25.58,0.97,3.94,1567060.237807,23253,25.4934,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":74,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-13",24.43,24.98,24.385,24.61,1.36,1909509.888145,19573,24.6534,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-12",25.26,25.51,24.18,24.28,-0.87,-3.46,1388854.417364,19040,24.4665,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-11",25.09,25.49,24.92,25.15,0.43,1.74,1253995.716106,20918,25.1969,{"date":609,"open":610,"high":611,"low":612,"close":569,"change":613,"percent_change":338,"volume":614,"transactions":615,"vwap":616},"2026-08-10",24.78,25.05,24.5,-0.16,1721403.854635,22931,24.737,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-07",25.44,26.13,24.85,24.88,-0.2,-0.8,2408633.978009,29836,25.3918,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-06",25.98,26.02,24.945,25.08,-0.84,-3.24,5674396.965176,47412,25.4331,{"date":640,"open":641,"high":642,"low":358,"close":643,"change":339,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-05",28.61,28.8,25.92,-8.7,4527534.236725,49651,26.6969,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-08-04",28.25,28.72,27.94,28.39,0.23,0.82,2306828.88614,34893,28.381,{"date":660,"open":511,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-08-03",28.93,26.31,28.16,1.25,4.65,5206657.218106,65996,28,{"date":670,"open":671,"high":672,"low":673,"close":422,"change":674,"percent_change":257,"volume":675,"transactions":676,"vwap":677},"2026-07-31",26.71,27.585,26.24,0.15,4708324.53445,55341,27.1652,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-30",28.384,28.62,25.59,26.76,-4.01,-13.03,6527176.076597,78560,26.751,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":21,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-29",30.68,31.56,30.22,30.77,0.26,2639614.100558,35872,30.835,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":83,"volume":706,"transactions":707,"vwap":708},"2026-07-28",31.86,32,30.51,30.69,-0.93,1957766.832507,29227,30.9518,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":523,"percent_change":436,"volume":715,"transactions":716,"vwap":717},"2026-07-27",31.93,32.15,31.405,31.62,1884135.368456,26434,31.6872,{"date":719,"open":720,"high":702,"low":721,"close":722,"change":256,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-24",31.63,31.0057,31.43,0.35,2442824.688928,24679,31.7997,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":256,"percent_change":723,"volume":733,"transactions":734,"vwap":735},"2026-07-23",31.42,31.7473,30.6105,31.32,2356097.110803,30767,31.1292,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-22",33.33,33.465,31.15,31.21,-2.44,-7.25,3164217.637981,33640,31.5359,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":592,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-21",34.03,34.5,33.293,33.65,-2.52,2139463.242971,28517,33.7362,{"date":758,"open":759,"high":26,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-20",33.15,33.01,34.52,2.02,6.22,3872378.795651,30905,34.2301,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":403,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-17",32.69,32.775,31.5,32.5,-0.91,2563700,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":562,"percent_change":113,"volume":781,"transactions":9,"vwap":780},"2026-07-16",32.79,33.68,32.35,32.8,1659200,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":316,"volume":789,"transactions":9,"vwap":787},"2026-07-15",33.76,34.39,32.81,32.93,-0.58,2578600,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-14",34.25,34.51,33.31,33.51,-0.67,-1.96,2090000,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-13",33.78,34.38,33.55,34.18,0.78,2.34,3500100,{"date":809,"open":777,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-10",33.522,32.7,33.4,0.77,2.36,1364700,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":532,"percent_change":426,"volume":822,"transactions":9,"vwap":821},"2026-07-09",33.029999,33.422,31.82,32.63,2273800,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":603,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-07-08",32.25,32.86,31.97,32.74,1.33,1752200,{"date":832,"open":833,"high":772,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-07",32.22,31.91,32.31,0.09,0.28,1580700,{"date":840,"open":841,"high":842,"low":843,"close":833,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":833},"2026-07-06",32.3,32.52,31.35,0.54,1.7,1869100,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":447,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-07-02",31.4,31.745,30.83,31.68,1.34,2424300,{"date":856,"open":857,"high":852,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-01",29.95,31.26,1.52,5.11,2905900,{"date":863,"open":864,"high":720,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-30",31.33,29.28,29.74,-1.58,-5.04,3352400,{"date":871,"open":872,"high":873,"low":874,"close":732,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":732},"2026-06-29",31.51,31.85,30.85,-0.24,-0.76,2806700,{"date":879,"open":880,"high":881,"low":880,"close":692,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":692},"2026-06-26",30.19,31.65,1.2,3.95,5107700,{"date":886,"open":693,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-25",31.040001,29.99,30.36,0.53,1.78,1989100,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-24",29.6,30.35,29.21,29.83,0.32,1.08,2005500,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-23",29.92,30.34,29.19,29.51,-1.01,-3.31,2202000,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-22",28.73,30.925,28.625,30.52,1.43,4.92,3740000,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-18",28.22,29.47,27.82,29.09,0.81,2.86,18868400,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":97,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-17",28.83,29.35,28.1,28.28,-2.55,3194800,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-16",30.24,30.96,29.01,29.02,-1.1,-3.65,3501600,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-15",30,30.14,29.23,30.12,0.52,1.76,2401100,{"date":956,"open":957,"high":958,"low":959,"close":895,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":895},"2026-06-12",29.44,29.8,28.993,0.29,0.99,2334000,{"date":964,"open":965,"high":966,"low":642,"close":967,"change":968,"percent_change":845,"volume":969,"transactions":9,"vwap":967},"2026-06-11",28.88,29.45,29.31,0.49,2009200,{"date":971,"open":389,"high":897,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-10",27.39,28.82,1.23,4.46,3473200,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-09",26.19,27.88,26.145,27.59,1.45,5.55,2054400,{"date":987,"open":422,"high":988,"low":989,"close":989,"change":990,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-06-08",27.345,26.14,0,3948900,{"date":993,"open":421,"high":402,"low":994,"close":989,"change":425,"percent_change":426,"volume":995,"transactions":9,"vwap":989},"2026-06-05",26.09,1341200,{"date":997,"open":454,"high":455,"low":998,"close":999,"change":926,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-06-04",25.5,26.23,3.19,1537600,{"date":1003,"open":619,"high":324,"low":1004,"close":1005,"change":458,"percent_change":459,"volume":1006,"transactions":9,"vwap":1005},"2026-06-03",24.66,25.42,1493800,{"date":1008,"open":602,"high":454,"low":1009,"close":531,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":531},"2026-06-02",24.93,0.04,0.16,1817700,{"date":1014,"open":1015,"high":630,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-01",25.21,25.11,25.39,0.05,0.2,1699700,{"date":1022,"open":631,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-29",26.32,25.22,25.34,-1.03,-3.91,1916100,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-28",27.16,27.26,26.315,26.37,-0.71,-2.62,1565800,{"date":1039,"open":1040,"high":1032,"low":401,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-27",26.35,27.08,0.94,3.6,2362700,{"date":1046,"open":413,"high":1047,"low":345,"close":989,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":989},"2026-05-26",27.235,-0.92,-3.4,1537700,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":426,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-22",27.65,27.807,27.040001,27.059999,-1.24,1558100,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":552,"volume":1066,"transactions":9,"vwap":1064},"2026-05-21",27.44,27.75,27.01,27.4,-0.25,1416300,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1053,"change":305,"percent_change":61,"volume":1072,"transactions":9,"vwap":1053},"2026-05-20",28.07,28.29,27.46,1311400,{"date":1074,"open":1075,"high":1076,"low":1077,"close":668,"change":74,"percent_change":1078,"volume":1079,"transactions":9,"vwap":668},"2026-05-19",27.7,28.042,27.3,1.19,1228900,{"date":1081,"open":1063,"high":668,"low":1063,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-18",27.67,0.9,3.36,1157800,{"date":1087,"open":1088,"high":1089,"low":1090,"close":435,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":435},"2026-05-15",26.97,27.1,26.47,-0.4,-1.47,1521600,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1011,"percent_change":137,"volume":1100,"transactions":9,"vwap":1099},"2026-05-14",27.12,27.28,25.84,27.17,2469300,{"date":1102,"open":1103,"high":1104,"low":455,"close":1063,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1063},"2026-05-13",27.47,27.73,-0.5,-1.82,1909300,{"date":1109,"open":1069,"high":650,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-12",27.445,27.51,-0.62,-2.2,1499400,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-11",27.69,28.21,27.27,28.13,0.39,1.41,2508400,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":613,"percent_change":361,"volume":1130,"transactions":9,"vwap":1129},"2026-05-08",27.81,28.14,27.25,27.74,1503800,{"date":1132,"open":1133,"high":1134,"low":1077,"close":1135,"change":1010,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-05-07",27.89,28.3,27.9,0.14,3003100,{"date":1139,"open":401,"high":980,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-06",26.165,27.86,-1.31,-4.49,9694200,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-05",27.79,29.24,27.6,29.17,1.42,5.12,2242500,{"date":1155,"open":653,"high":1156,"low":411,"close":1062,"change":788,"percent_change":204,"volume":1157,"transactions":9,"vwap":1062},"2026-05-04",28.63,1214200,{"date":1159,"open":934,"high":1160,"low":1117,"close":1161,"change":654,"percent_change":655,"volume":1162,"transactions":9,"vwap":1161},"2026-05-01",28.53,28.33,2111000,{"date":1164,"open":1165,"high":1166,"low":1167,"close":933,"change":169,"percent_change":603,"volume":1168,"transactions":9,"vwap":933},"2026-04-30",27.97,28.65,27.36,2288900,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-29",28.64,29,26.3,27.98,3.98,16.58,6405500,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-28",24.059999,24.365,23.53,24,-0.28,-1.15,1963500,{"date":1188,"open":1189,"high":1190,"low":1191,"close":591,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":591},"2026-04-27",23.58,24.67,23.42,0.63,2.66,2013000,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":74,"percent_change":1151,"volume":1201,"transactions":9,"vwap":1200},"2026-04-24",23.32,23.76,23.059999,23.65,1022500,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1197,"change":478,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1197},"2026-04-23",22.95,23.63,22.78,0.91,805500,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":562,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-22",23.4,23.908,22.63,23.11,-0.56,1282400,{"date":1218,"open":312,"high":1219,"low":1220,"close":313,"change":382,"percent_change":1221,"volume":1222,"transactions":9,"vwap":313},"2026-04-21",23.595,22.8,1.18,1236000,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":21,"percent_change":723,"volume":1229,"transactions":9,"vwap":1228},"2026-04-20",22.65,23.23,22.53,22.97,1040900,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":571,"volume":1237,"transactions":9,"vwap":1235},"2026-04-17",22.94,23.41,22.79,22.89,0.22,2121300,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":562,"percent_change":361,"volume":1244,"transactions":9,"vwap":1243},"2026-04-16",23,23.1,22.38,22.67,872200,{"date":1246,"open":1242,"high":1247,"low":1248,"close":1220,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1220},"2026-04-15",22.87,22.26,0.47,2.1,1322500,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1083,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-04-14",21.63,22.5,21.43,22.33,4.2,1506400,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1256,"change":414,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1256},"2026-04-13",20.9,21.49,20.76,1.61,958500,{"date":1268,"open":1269,"high":211,"low":1270,"close":1271,"change":192,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-04-10",21.615,20.821,21.09,-1.49,861700,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":624,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-04-09",22.07,22.215,21.352,21.41,-3.6,1022300,{"date":1283,"open":1240,"high":1284,"low":1285,"close":1286,"change":674,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-04-08",23.15,21.96,22.21,0.68,1218900,{"date":1290,"open":1291,"high":1257,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-07",22.040001,21.86,22.059999,-0.06,-0.27,951300,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1215,"percent_change":339,"volume":1303,"transactions":9,"vwap":1302},"2026-04-06",22.62,22.75,22.01,22.12,1560600,{"date":1305,"open":1306,"high":1307,"low":1279,"close":1308,"change":524,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-04-02",21.6,22.798,22.68,3.37,1848600,{"date":1312,"open":1313,"high":1242,"low":1314,"close":1313,"change":523,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-01",21.94,21.75,0.87,1014600,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1314,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1314},"2026-03-31",21.030001,22.030001,20.93,1.05,5.07,3039900,{"date":1326,"open":1327,"high":1328,"low":232,"close":1329,"change":1184,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-30",20.95,21.25,20.7,-1.33,1678100,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":39,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-27",21.275,21.44,20.73,20.98,-2.19,1432700,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1344,"change":39,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-26",21.92,22.22,21.45,-2.14,1347600,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1342,"change":875,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1342},"2026-03-25",22.27,22.525,21.755,-1.08,1597400,{"date":1355,"open":1356,"high":1357,"low":1271,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-24",21.51,22.18,22.16,0.41,1.89,2560400,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1314,"change":1322,"percent_change":1323,"volume":1367,"transactions":9,"vwap":1314},"2026-03-23",20.94,21.85,20.8,2400000,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1329,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1329},"2026-03-20",21.19,21.2,20.47,-0.54,-2.54,1635100,{"date":1377,"open":253,"high":1378,"low":1379,"close":1380,"change":813,"percent_change":89,"volume":1381,"transactions":9,"vwap":1380},"2026-03-19",21.66,20.1,21.24,1890000,{"date":1383,"open":1384,"high":1385,"low":212,"close":1372,"change":1294,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1372},"2026-03-18",20.36,20.945,-0.29,1867000,{"date":1389,"open":1384,"high":1390,"low":1391,"close":1392,"change":414,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-03-17",20.63,20.21,20.53,1.68,1697400,{"date":1396,"open":1392,"high":1397,"low":273,"close":1398,"change":1294,"percent_change":403,"volume":1399,"transactions":9,"vwap":1398},"2026-03-16",20.88,20.19,1381700,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":788,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-03-13",21,21.115,20.049999,20.25,-2.78,1870700,{"date":1409,"open":199,"high":1410,"low":1411,"close":1412,"change":875,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-03-12",21.5,20.81,20.83,-1.14,1333900,{"date":1416,"open":292,"high":1417,"low":1418,"close":1419,"change":960,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-03-11",21.12,20.485,21.07,1.4,1025200,{"date":1423,"open":190,"high":1262,"low":1424,"close":1425,"change":1018,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-03-10",20.34,20.78,0.24,1272300,{"date":1429,"open":1430,"high":1412,"low":1431,"close":1336,"change":1432,"percent_change":796,"volume":1433,"transactions":9,"vwap":1336},"2026-03-09",20.5,19.94,-0.14,1079300,{"date":1435,"open":1392,"high":1436,"low":1437,"close":293,"change":458,"percent_change":68,"volume":1438,"transactions":9,"vwap":293},"2026-03-06",20.915,20.15,1715800,{"date":1440,"open":1441,"high":1319,"low":1442,"close":1397,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1397},"2026-03-05",20.28,20.049,0.5,2.45,1737800,{"date":1447,"open":1448,"high":1449,"low":1450,"close":253,"change":1121,"percent_change":1451,"volume":1452,"transactions":9,"vwap":253},"2026-03-04",20.08,20.637,19.89,1.95,1248100,{"date":1454,"open":1455,"high":1456,"low":1457,"close":221,"change":1010,"percent_change":1019,"volume":1458,"transactions":9,"vwap":221},"2026-03-03",19.46,20.215,19,1762600,{"date":1460,"open":1461,"high":1462,"low":1463,"close":234,"change":1019,"percent_change":1464,"volume":1465,"transactions":9,"vwap":234},"2026-03-02",19.29,20.040001,19.059999,1.01,1960200,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":990,"percent_change":990,"volume":1472,"transactions":9,"vwap":1471},"2026-02-27",19.4,19.845,19.21,19.75,2492700,{"date":1474,"open":1468,"high":1475,"low":283,"close":1471,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1471},"2026-02-26",19.93,0.65,3.4,2182900,{"date":1480,"open":1481,"high":1482,"low":1483,"close":283,"change":837,"percent_change":1484,"volume":1485,"transactions":9,"vwap":283},"2026-02-25",18.9,19.185,18.61,1.49,2881300,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-24",18.53,18.96,18.2,18.82,0.48,2.62,1188100,{"date":1496,"open":1481,"high":1481,"low":1497,"close":1498,"change":349,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-02-23",18.059999,18.34,-0.97,2466100,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1432,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-02-20",18.62,19.014999,18.45,18.52,-0.75,1718700,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1492,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-02-19",18.1,18.8,17.54,18.66,2.64,3637300,{"date":1518,"open":244,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-18",20.4,17.8,18.18,1.24,7.32,5821600,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1207,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-02-17",16.1,17.07,16.049999,16.94,5.68,4912800,{"date":1534,"open":1535,"high":1536,"low":27,"close":1537,"change":1136,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-02-13",15.6,16.26,16.030001,0.88,2595200,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-12",17.21,15.715,15.89,-1.21,-7.08,2833700,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1552,"change":1295,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-02-11",17.44,16.75,17.1,-1.55,2551400,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-10",17.83,17.94,17.28,17.37,-0.33,-1.86,2095200,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-09",17.67,17.875,17.405,17.7,0.03,0.17,2240700,{"date":1574,"open":1575,"high":1520,"low":1576,"close":1566,"change":1083,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1566},"2026-02-06",16.92,16.76,5.37,2103600,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":796,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-02-05",17.35,17.4,16.66,16.77,-3.84,2036200,{"date":1588,"open":1552,"high":1589,"low":1590,"close":1550,"change":899,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1550},"2026-02-04",18.397,16.925,1.87,3026400,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-03",17.88,18.08,16.96,17.12,-0.77,-4.3,2264800,{"date":1603,"open":1604,"high":1490,"low":1552,"close":1605,"change":1236,"percent_change":664,"volume":1606,"transactions":9,"vwap":1605},"2026-02-02",17.55,17.89,1642700,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1566,"change":532,"percent_change":1112,"volume":1612,"transactions":9,"vwap":1566},"2026-01-30",18.78,19.285,17.32,3059900,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-01-29",16.82,17.81,16.585,17.78,1.03,6.15,5111000,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1551,"change":426,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1551},"2026-01-28",17.27,17.335,16.615,-1.99,2120300,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":990,"percent_change":990,"volume":1635,"transactions":9,"vwap":1634},"2026-01-27",17.2,17.23,16.845,17.09,3318000,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1634,"change":1641,"percent_change":39,"volume":1642,"transactions":9,"vwap":1634},"2026-01-26",17,17.705,16.84,-0.08,2543700,{"date":1644,"open":1616,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-01-23",17.85,17.105,17.17,-0.59,-3.32,2552700,{"date":1652,"open":1653,"high":1654,"low":1542,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-22",18.69,18.77,17.76,-0.72,-3.9,3358600,{"date":1660,"open":1661,"high":1662,"low":1497,"close":1663,"change":305,"percent_change":1562,"volume":1664,"transactions":9,"vwap":1663},"2026-01-21",18.63,18.94,18.48,2049200,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":39,"percent_change":742,"volume":1671,"transactions":9,"vwap":1670},"2026-01-20",18.86,19.12,18.51,18.83,1666800,{"date":1673,"open":255,"high":1674,"low":1675,"close":1676,"change":203,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2026-01-16",19.85,19.14,19.3,-2.18,1564300,{"date":1680,"open":1681,"high":234,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-15",18.97,18.68,19.73,0.83,4.39,1470100,{"date":1688,"open":1609,"high":1689,"low":1690,"close":1481,"change":1691,"percent_change":142,"volume":1692,"transactions":9,"vwap":1481},"2026-01-14",18.91,18.375,0.13,1514300,{"date":1694,"open":1695,"high":283,"low":1696,"close":1654,"change":1697,"percent_change":338,"volume":1698,"transactions":9,"vwap":1654},"2026-01-13",18.89,18.27,-0.12,1071500,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1695,"change":503,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1695},"2026-01-12",19.11,19.235,18.843,-1.92,944600,{"date":1707,"open":1708,"high":272,"low":1709,"close":1710,"change":836,"percent_change":1249,"volume":1711,"transactions":9,"vwap":1710},"2026-01-09",19.32,18.745,19.26,954400,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1476,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2026-01-08",18.35,19.71,18.21,19.17,3.51,1507500,{"date":1721,"open":1722,"high":1723,"low":1716,"close":1506,"change":1048,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1506},"2026-01-07",19.33,19.493,-4.73,1735500,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1730,"change":1561,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2026-01-06",19.67,19.892,19.44,-1.67,1177500,{"date":1734,"open":1708,"high":1735,"low":1675,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-05",19.97,19.77,0.46,2.38,1253700,{"date":1741,"open":1710,"high":1722,"low":1742,"close":1743,"change":1697,"percent_change":1112,"volume":1744,"transactions":9,"vwap":1743},"2026-01-02",18.71,19.31,1232500,{"date":1746,"open":1747,"high":1398,"low":1748,"close":243,"change":486,"percent_change":1749,"volume":1750,"transactions":9,"vwap":243},"2025-12-31",20.12,19.2,-3.38,1844300,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-12-30",19.69,20.225,19.56,20.11,0.36,1.82,1246800,{"date":1761,"open":265,"high":1762,"low":1763,"close":1471,"change":695,"percent_change":829,"volume":1764,"transactions":9,"vwap":1471},"2025-12-29",19.825,19.19,973700,{"date":1766,"open":1717,"high":1767,"low":283,"close":272,"change":382,"percent_change":1420,"volume":1768,"transactions":9,"vwap":272},"2025-12-26",19.735,1017700,{"date":1770,"open":1771,"high":1772,"low":1667,"close":1773,"change":174,"percent_change":613,"volume":1774,"transactions":9,"vwap":1773},"2025-12-24",19.040001,19.27,19.22,390000,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1779,"change":1091,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-12-23",19.48,18.99,19.25,-2.04,1953700,{"date":1783,"open":1715,"high":1448,"low":1676,"close":1784,"change":674,"percent_change":813,"volume":1785,"transactions":9,"vwap":1784},"2025-12-22",19.65,2462700,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-12-19",19.82,20.55,19.345,19.5,-0.45,-2.26,2510600,{"date":1796,"open":1797,"high":1379,"low":243,"close":234,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":234},"2025-12-18",19.68,0.76,3.96,1240700,{"date":1802,"open":272,"high":1431,"low":1763,"close":1763,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1763},"2025-12-17",-0.41,-2.09,1751200,{"date":1807,"open":1668,"high":1808,"low":1809,"close":1810,"change":1476,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-12-16",19.76,19.084999,19.6,3.43,974600,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":305,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-12-15",19.39,19.415,18.845,18.95,-1.81,1362400,{"date":1822,"open":1717,"high":1455,"low":1823,"close":1676,"change":837,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1676},"2025-12-12",19.07,1.47,796900,{"date":1827,"open":1748,"high":272,"low":1778,"close":1828,"change":613,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-12-11",19.02,-0.83,1167400,{"date":1832,"open":1833,"high":1834,"low":1778,"close":1835,"change":990,"percent_change":990,"volume":1836,"transactions":9,"vwap":1835},"2025-12-10",19.58,19.7,19.18,1318600,{"date":1838,"open":1490,"high":1839,"low":1490,"close":1835,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1835},"2025-12-09",19.575,0.92,5.04,1818600,{"date":1844,"open":1845,"high":1483,"low":1846,"close":1847,"change":1697,"percent_change":468,"volume":1848,"transactions":9,"vwap":1847},"2025-12-08",18.57,18.22,18.26,1271600,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1295,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-12-05",18.73,18.88,18.315,18.38,-1.45,834000,{"date":1858,"open":1653,"high":1670,"low":1859,"close":1860,"change":1861,"percent_change":532,"volume":1862,"transactions":9,"vwap":1860},"2025-12-04",18.46,18.65,-0.02,727900,{"date":1864,"open":1667,"high":1763,"low":1865,"close":1866,"change":990,"percent_change":990,"volume":1867,"transactions":9,"vwap":1866},"2025-12-03",18.425,18.67,1026300,{"date":1869,"open":1870,"high":1491,"low":1871,"close":1866,"change":478,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1866},"2025-12-02",18.76,18.49,1.14,1203700,{"date":1875,"open":1876,"high":1877,"low":1655,"close":1859,"change":1878,"percent_change":256,"volume":1879,"transactions":9,"vwap":1859},"2025-12-01",18.09,18.715,0.02,1160300,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":844,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-11-28",18.040001,18.47,17.925,18.44,3.02,570300,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-11-26",18.030001,18.28,17.865,17.9,-0.23,-1.27,984200,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-11-25",17.6,18.16,17.36,18.13,0.61,3.48,1075800,{"date":1907,"open":1908,"high":1645,"low":1909,"close":1910,"change":1878,"percent_change":256,"volume":1911,"transactions":9,"vwap":1910},"2025-11-24",17.5,17.34,17.52,1610400,{"date":1913,"open":1542,"high":1914,"low":1528,"close":1908,"change":1359,"percent_change":513,"volume":1915,"transactions":9,"vwap":1908},"2025-11-21",17.65,1495500,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1634,"change":1432,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1634},"2025-11-20",17.495,18,16.99,-0.81,905100,{"date":1924,"open":1925,"high":1926,"low":1634,"close":1632,"change":458,"percent_change":1294,"volume":1927,"transactions":9,"vwap":1632},"2025-11-19",17.31,17.59,678800,{"date":1929,"open":1930,"high":1550,"low":1931,"close":1932,"change":22,"percent_change":1738,"volume":1933,"transactions":9,"vwap":1932},"2025-11-18",16.89,16.81,17.24,977200,{"date":1935,"open":1936,"high":1559,"low":1937,"close":1640,"change":1091,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1640},"2025-11-17",17.19,16.7,-2.32,1339600,{"date":1941,"open":1942,"high":1582,"low":1551,"close":1932,"change":532,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1932},"2025-11-14",17.11,-0.63,1470900,{"date":1946,"open":1559,"high":1947,"low":1528,"close":1581,"change":458,"percent_change":1294,"volume":1201,"transactions":9,"vwap":1581},"2025-11-13",17.385,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1901,"change":532,"percent_change":1943,"volume":1953,"transactions":9,"vwap":1901},"2025-11-12",17.61,17.72,17.315,825900,{"date":1955,"open":1901,"high":1513,"low":1956,"close":1957,"change":225,"percent_change":414,"volume":1958,"transactions":9,"vwap":1957},"2025-11-11",17.18,17.47,701800,{"date":1960,"open":1961,"high":1569,"low":1901,"close":1962,"change":1571,"percent_change":961,"volume":1963,"transactions":9,"vwap":1962},"2025-11-10",17.49,17.41,1177300,{"date":1965,"open":1966,"high":1967,"low":1527,"close":1932,"change":142,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1932},"2025-11-07",16.25,17.26,4.17,1413100,{"date":1971,"open":1583,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":159,"volume":1976,"transactions":9,"vwap":1974},"2025-11-06",16.83,16.3,16.55,-0.07,1425300,{"date":1978,"open":1972,"high":1979,"low":1980,"close":1981,"change":613,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-11-05",16.915,16.35,16.62,-0.95,1412600,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":360,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-11-04",16.57,16.86,16.41,16.78,-0.89,1799700,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":174,"percent_change":349,"volume":1998,"transactions":9,"vwap":1997},"2025-11-03",17.08,17.455,16.8,16.93,2304300,{"date":2000,"open":2001,"high":1542,"low":2002,"close":1597,"change":990,"percent_change":990,"volume":2003,"transactions":9,"vwap":1597},"2025-10-31",16.98,16.775,2151400,{"date":2005,"open":2006,"high":1558,"low":2007,"close":1597,"change":1545,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1597},"2025-10-30",17.68,16.68,-6.66,3707600,{"date":2011,"open":2012,"high":2013,"low":1557,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-10-29",18.43,18.84,18.17,-0.53,-2.83,1553100,{"date":2019,"open":2020,"high":1773,"low":1669,"close":2021,"change":2015,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-10-28",19.049999,18.7,-2.76,934500,{"date":2025,"open":233,"high":1755,"low":2026,"close":2027,"change":1878,"percent_change":53,"volume":2028,"transactions":9,"vwap":2027},"2025-10-27",18.93,19.23,969200,{"date":2030,"open":254,"high":2031,"low":1463,"close":1470,"change":1571,"percent_change":108,"volume":1157,"transactions":9,"vwap":1470},"2025-10-24",19.53,{"date":2033,"open":2034,"high":1772,"low":2035,"close":1771,"change":1121,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1771},"2025-10-23",18.74,18.64,2.09,1300100,{"date":2039,"open":1609,"high":2040,"low":2041,"close":1860,"change":1697,"percent_change":338,"volume":2042,"transactions":9,"vwap":1860},"2025-10-22",18.98,18.25,1602200,{"date":2044,"open":2045,"high":1701,"low":1716,"close":1654,"change":68,"percent_change":1295,"volume":2046,"transactions":9,"vwap":1654},"2025-10-21",18.58,2168000,{"date":2048,"open":1950,"high":284,"low":1950,"close":1491,"change":859,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1491},"2025-10-20",8.79,2447900,{"date":2052,"open":20,"high":222,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-10-17",17.13,17.3,-2.99,-14.74,3654900,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":613,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-10-16",20.49,20.815,20.165,20.29,-0.78,1345400,{"date":2067,"open":2068,"high":2069,"low":1810,"close":222,"change":1192,"percent_change":2070,"volume":2071,"transactions":9,"vwap":222},"2025-10-15",19.78,20.77,3.18,1692300,{"date":2073,"open":2074,"high":1448,"low":2075,"close":1788,"change":1840,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1788},"2025-10-14",18.72,18.624,4.87,2244200,{"date":2079,"open":2080,"high":2031,"low":1609,"close":1481,"change":844,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1481},"2025-10-13",19.030001,2.94,1126400,{"date":2084,"open":2085,"high":2020,"low":1876,"close":2086,"change":39,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-10-10",18.79,18.36,-2.5,1755500,{"date":2090,"open":2041,"high":1823,"low":2041,"close":1670,"change":137,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1670},"2025-10-09",3.23,1663000,{"date":2094,"open":1596,"high":2095,"low":1893,"close":2096,"change":382,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-10-08",18.32,18.24,1.5,1224700,{"date":2100,"open":1742,"high":1870,"low":1951,"close":2101,"change":1656,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-10-07",17.97,-3.85,1894600,{"date":2105,"open":1730,"high":2106,"low":2107,"close":1653,"change":361,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1653},"2025-10-06",19.45,18.54,-2.96,1578100,{"date":2111,"open":1743,"high":1797,"low":283,"close":1710,"change":459,"percent_change":370,"volume":2112,"transactions":9,"vwap":1710},"2025-10-03",1272000,{"date":2114,"open":2115,"high":2116,"low":1676,"close":1676,"change":1507,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1676},"2025-10-02",19.98,20.02,-3.74,1561100,{"date":2120,"open":1462,"high":1384,"low":1730,"close":1404,"change":203,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1404},"2025-10-01",-2.1,1813100,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":1704,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-09-30",22.34,22.35,20.14,20.48,-8.57,2692400,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":1287,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-09-29",21.82,22.49,21.68,22.4,3.13,1743500,{"date":2140,"open":2141,"high":2142,"low":1410,"close":211,"change":256,"percent_change":2143,"volume":2144,"transactions":9,"vwap":211},"2025-09-26",21.74,21.89,0.51,1069400,{"date":2146,"open":2147,"high":2148,"low":1402,"close":2149,"change":1570,"percent_change":1136,"volume":2150,"transactions":9,"vwap":2149},"2025-09-25",21.26,21.765,21.61,918600,{"date":2152,"open":2153,"high":1257,"low":1344,"close":2154,"change":159,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-09-24",22.15,21.58,-1.91,1230200,{"date":2158,"open":302,"high":1225,"low":2159,"close":2160,"change":2015,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-09-23",21.87,22,-2.35,1794400,{"date":2164,"open":2165,"high":1225,"low":2133,"close":1227,"change":2143,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1227},"2025-09-22",21.97,2.32,1120600,{"date":2169,"open":1314,"high":1358,"low":1306,"close":2170,"change":74,"percent_change":859,"volume":2171,"transactions":9,"vwap":2170},"2025-09-19",22.02,1957300,{"date":2173,"open":2174,"high":1342,"low":2175,"close":2176,"change":890,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-09-18",21.27,21.13,21.69,2.5,1332800,{"date":2180,"open":2181,"high":2182,"low":1402,"close":2183,"change":1697,"percent_change":1215,"volume":2184,"transactions":9,"vwap":2183},"2025-09-17",21.36,21.54,21.16,1263700,{"date":2186,"open":2175,"high":314,"low":1411,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-09-16",21.28,0.18,0.85,1068800,{"date":2192,"open":2147,"high":2193,"low":2194,"close":2195,"change":1294,"percent_change":1184,"volume":2196,"transactions":9,"vwap":2195},"2025-09-15",21.59,20.79,21.1,1191300,{"date":2198,"open":2199,"high":2200,"low":1264,"close":2183,"change":1091,"percent_change":1562,"volume":2201,"transactions":9,"vwap":2183},"2025-09-12",21.37,21.648,1336300,{"date":2203,"open":2204,"high":2149,"low":2205,"close":2206,"change":968,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-09-11",21.17,20.944,21.56,2.33,1157900,{"date":2210,"open":2211,"high":1263,"low":1402,"close":1419,"change":1011,"percent_change":813,"volume":2212,"transactions":9,"vwap":1419},"2025-09-10",21.049999,1552600,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":425,"percent_change":203,"volume":2219,"transactions":9,"vwap":2218},"2025-09-09",21.01,21.23,20.693,20.91,1035900,{"date":2221,"open":2222,"high":2222,"low":2223,"close":1402,"change":147,"percent_change":552,"volume":2224,"transactions":9,"vwap":1402},"2025-09-08",21.38,20.61,1350400,{"date":2226,"open":2193,"high":2227,"low":2069,"close":1370,"change":192,"percent_change":1272,"volume":2228,"transactions":9,"vwap":1370},"2025-09-05",21.785,1301900,{"date":2230,"open":2206,"high":2231,"low":2174,"close":1356,"change":654,"percent_change":900,"volume":2232,"transactions":9,"vwap":1356},"2025-09-04",21.705,1196600,{"date":2234,"open":1356,"high":2235,"low":1329,"close":2187,"change":532,"percent_change":563,"volume":2236,"transactions":9,"vwap":2187},"2025-09-03",21.64,2264700,{"date":2238,"open":2239,"high":2240,"low":1419,"close":314,"change":773,"percent_change":2241,"volume":2242,"transactions":9,"vwap":314},"2025-09-02",21.71,21.9,-4.08,2098800,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":174,"percent_change":562,"volume":2249,"transactions":9,"vwap":2248},"2025-08-29",22.2,22.55,22.11,22.3,1244000,{"date":2251,"open":2252,"high":2253,"low":2254,"close":1257,"change":890,"percent_change":2255,"volume":2256,"transactions":9,"vwap":1257},"2025-08-28",21.83,22.41,21.745,2.43,1694900,{"date":2258,"open":2259,"high":1302,"low":2260,"close":2261,"change":674,"percent_change":142,"volume":2262,"transactions":9,"vwap":2261},"2025-08-27",21.55,21.4,21.8,1349800,{"date":2264,"open":2265,"high":2261,"low":213,"close":2266,"change":1476,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-08-26",21.11,21.65,3.1,2213900,{"date":2270,"open":1397,"high":1419,"low":282,"close":1402,"change":1570,"percent_change":1136,"volume":2271,"transactions":9,"vwap":1402},"2025-08-25",1045600,{"date":2273,"open":1405,"high":1271,"low":2274,"close":2275,"change":479,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-08-22",20.082001,20.97,3.97,2281700,{"date":2279,"open":1455,"high":2280,"low":265,"close":17,"change":245,"percent_change":2281,"volume":2282,"transactions":9,"vwap":17},"2025-08-21",20.27,3.44,1890500,{"date":2284,"open":2285,"high":1834,"low":1512,"close":1791,"change":875,"percent_change":2286,"volume":2287,"transactions":9,"vwap":1791},"2025-08-20",19.57,-1.22,1263000,{"date":2289,"open":1431,"high":234,"low":1743,"close":2290,"change":1295,"percent_change":393,"volume":2291,"transactions":9,"vwap":2290},"2025-08-19",19.74,1737300,{"date":2293,"open":2031,"high":2294,"low":1791,"close":224,"change":1443,"percent_change":2295,"volume":2296,"transactions":9,"vwap":224},"2025-08-18",20.22,2.56,1367600,{"date":2298,"open":2026,"high":1784,"low":2299,"close":2300,"change":142,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-08-15",18.925,19.51,3.67,1886600,{"date":2304,"open":1778,"high":2305,"low":1654,"close":1491,"change":503,"percent_change":2306,"volume":2307,"transactions":9,"vwap":1491},"2025-08-14",19.136,-1.93,1001600,{"date":2309,"open":1730,"high":2310,"low":2020,"close":1763,"change":1432,"percent_change":1656,"volume":2311,"transactions":9,"vwap":1763},"2025-08-13",19.47,1065200,{"date":2313,"open":2314,"high":2315,"low":2314,"close":1722,"change":1798,"percent_change":2316,"volume":2317,"transactions":9,"vwap":1722},"2025-08-12",18.6,19.335,4.09,1175100,{"date":2319,"open":2314,"high":2320,"low":1871,"close":1845,"change":990,"percent_change":990,"volume":2321,"transactions":9,"vwap":1845},"2025-08-11",18.933,1251400,{"date":2323,"open":2310,"high":2310,"low":1885,"close":1845,"change":1215,"percent_change":2324,"volume":2325,"transactions":9,"vwap":1845},"2025-08-08",-2.93,1465700,{"date":2327,"open":2328,"high":2328,"low":1866,"close":274,"change":1792,"percent_change":2329,"volume":2330,"transactions":9,"vwap":274},"2025-08-07",19.79,-2.3,1247100,{"date":2332,"open":1823,"high":1810,"low":2333,"close":1833,"change":447,"percent_change":75,"volume":2334,"transactions":9,"vwap":1833},"2025-08-06",19.01,1224100,{"date":2336,"open":1715,"high":1715,"low":1852,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-08-05",19.16,-0.55,-2.79,1423400,{"date":2342,"open":1797,"high":1469,"low":2343,"close":1715,"change":1757,"percent_change":2344,"volume":2345,"transactions":9,"vwap":1715},"2025-08-04",19.311,1.86,2582400,{"date":2347,"open":265,"high":2348,"low":2041,"close":265,"change":1921,"percent_change":2349,"volume":2350,"transactions":9,"vwap":265},"2025-08-01",19.64,-4.02,4670700,{"date":2352,"open":2353,"high":16,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-07-31",18.55,17.46,20.16,4.1,25.53,11199500,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":603,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-07-30",15.8,16.37,15.66,16.059999,2.75,2964500,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":1757,"percent_change":814,"volume":2373,"transactions":9,"vwap":2372},"2025-07-29",15.38,15.675,15.22,15.63,1884300,{"date":2375,"open":2376,"high":1535,"low":2377,"close":2378,"change":1018,"percent_change":74,"volume":2379,"transactions":9,"vwap":2378},"2025-07-28",15.25,15.175,15.27,1233100,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2371,"change":952,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2371},"2025-07-25",14.81,15.28,14.7,3.54,1027000,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2384,"change":2392,"percent_change":486,"volume":2393,"transactions":9,"vwap":2384},"2025-07-24",14.8,14.93,14.645,-0.1,974100,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2389,"change":1011,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2389},"2025-07-23",14.72,14.89,14.62,1.09,712500,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":836,"percent_change":512,"volume":2407,"transactions":9,"vwap":2406},"2025-07-22",14.5,15.75,14.39,14.64,1192300,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2410,"change":1010,"percent_change":837,"volume":2413,"transactions":9,"vwap":2410},"2025-07-21",14.55,14.86,14.522,904000,{"date":2415,"open":2416,"high":2397,"low":2417,"close":2418,"change":2419,"percent_change":1272,"volume":2420,"transactions":9,"vwap":2418},"2025-07-18",14.78,14.38,14.51,-0.22,1183900,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":381,"percent_change":1492,"volume":2427,"transactions":9,"vwap":2426},"2025-07-17",14.71,14.91,14.49,14.73,1325600,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":1641,"percent_change":1373,"volume":2434,"transactions":9,"vwap":2433},"2025-07-16",14.83,14.94,14.58,14.66,1215800,{"date":2436,"open":2437,"high":2437,"low":2396,"close":2438,"change":2439,"percent_change":1413,"volume":2440,"transactions":9,"vwap":2438},"2025-07-15",15,14.74,-0.17,804000,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2424,"change":1570,"percent_change":1019,"volume":2446,"transactions":9,"vwap":2424},"2025-07-14",14.87,15.11,14.772,1014800,{"date":2448,"open":2378,"high":2449,"low":2423,"close":2450,"change":1792,"percent_change":83,"volume":2451,"transactions":9,"vwap":2450},"2025-07-11",15.33,14.88,959200,{"date":2453,"open":1535,"high":2404,"low":2454,"close":2449,"change":1894,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2449},"2025-07-10",15.18,-1.48,997300,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":169,"percent_change":805,"volume":2463,"transactions":9,"vwap":2462},"2025-07-09",15.45,15.58,15.3,15.56,987100,{"date":2465,"open":2383,"high":2466,"low":2467,"close":2468,"change":1011,"percent_change":1322,"volume":2469,"transactions":9,"vwap":2468},"2025-07-08",15.605,15.1,15.44,2186100,{"date":2471,"open":2472,"high":2383,"low":2473,"close":2383,"change":1426,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2383},"2025-07-07",14.96,14.907,1.6,1745600,{"date":2477,"open":2437,"high":2376,"low":2472,"close":2478,"change":169,"percent_change":479,"volume":2479,"transactions":9,"vwap":2478},"2025-07-03",15.04,721900,{"date":2481,"open":2482,"high":2482,"low":2483,"close":2484,"change":1878,"percent_change":1691,"volume":2485,"transactions":9,"vwap":2484},"2025-07-02",14.97,14.59,14.92,1531600,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":990,"percent_change":990,"volume":2492,"transactions":9,"vwap":2491},"2025-07-01",14.82,14.98,14.45,14.9,1162000,{"date":2494,"open":2438,"high":2431,"low":2398,"close":2491,"change":523,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2491},"2025-06-30",1.29,2135000,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2423,"change":1019,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2423},"2025-06-27",14.53,14.885,14.43,1.38,3745800,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2418,"change":256,"percent_change":1798,"volume":2509,"transactions":9,"vwap":2418},"2025-06-26",14.44,14.56,14.32,987700,{"date":2511,"open":2410,"high":2432,"low":2512,"close":2513,"change":1975,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-06-25",14.25,14.4,-0.48,907600,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":118,"percent_change":75,"volume":2522,"transactions":9,"vwap":2521},"2025-06-24",14.36,14.535,14.3,14.47,993700,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":899,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2528},"2025-06-23",13.55,14.23,13.431,14.16,2.31,1346900,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-06-20",14.24,14.28,13.84,-0.26,-1.84,1579900,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":1236,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-06-18",13.87,14.17,13.86,14.1,1.59,1492800,{"date":2548,"open":2549,"high":2542,"low":2550,"close":2551,"change":836,"percent_change":1476,"volume":2552,"transactions":9,"vwap":2551},"2025-06-17",13.63,13.6,13.88,1286900,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2556,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2556},"2025-06-16",13.52,13.79,13.37,0.55,4.15,956200,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":788,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2566},"2025-06-13",13.56,13.725,13.2,13.24,-4.2,875200,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":1294,"percent_change":203,"volume":2575,"transactions":9,"vwap":2574},"2025-06-12",13.76,13.9,13.72,13.82,614100,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2551,"change":1011,"percent_change":541,"volume":2296,"transactions":9,"vwap":2551},"2025-06-11",13.78,14.19,13.67,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2573,"change":1571,"percent_change":664,"volume":2586,"transactions":9,"vwap":2573},"2025-06-10",13.48,13.875,13.39,1262900,{"date":2588,"open":2583,"high":2589,"low":2590,"close":2525,"change":1571,"percent_change":415,"volume":2591,"transactions":9,"vwap":2525},"2025-06-09",13.95,13.25,1539300,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":436,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-06-06",13,13.54,12.91,13.38,4.69,1216500,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":1571,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2605},"2025-06-05",12.51,12.79,12.48,12.78,1.35,918200,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":1878,"percent_change":1011,"volume":2614,"transactions":9,"vwap":2613},"2025-06-04",12.53,12.71,12.36,12.61,1026900,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":1010,"percent_change":899,"volume":2621,"transactions":9,"vwap":2620},"2025-06-03",12.6,12.695,12.362,12.59,957800,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":1432,"percent_change":943,"volume":2628,"transactions":9,"vwap":2627},"2025-06-02",12.58,12.69,12.31,12.55,1242700,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2625,"change":613,"percent_change":61,"volume":2634,"transactions":9,"vwap":2625},"2025-05-30",12.74,13.05,12.595,1469000,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":1757,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2640},"2025-05-29",12.72,13.09,12.45,12.85,2.88,1911600,{"date":2644,"open":2645,"high":2624,"low":2646,"close":2647,"change":2558,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2647},"2025-05-28",11.89,11.76,12.49,4.61,1101800,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":256,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-05-27",12.06,12.095,11.85,11.94,0.93,888200,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":1018,"percent_change":447,"volume":2664,"transactions":9,"vwap":2663},"2025-05-23",11.55,11.93,11.5,11.83,614200,{"date":2666,"open":2667,"high":2655,"low":2668,"close":2669,"change":1571,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2669},"2025-05-22",11.56,11.54,11.78,1.46,1241200,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2338,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2677},"2025-05-21",12.01,12.17,11.57,11.61,-4.52,779600,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":305,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2685},"2025-05-20",12.43,12.47,12.1,12.16,-2.8,878400,{"date":2689,"open":2690,"high":2691,"low":2690,"close":2602,"change":1426,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2602},"2025-05-19",12.09,12.77,1.96,1229800,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":1691,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2699},"2025-05-16",12.2,12.42,12.145,12.27,1.07,719600,{"date":2703,"open":2704,"high":2705,"low":2690,"close":2706,"change":403,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},"2025-05-15",12.41,12.565,12.14,-2.41,692200,{"date":2710,"open":2711,"high":2627,"low":2712,"close":2713,"change":960,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2713},"2025-05-14",12.19,12.18,12.44,2.39,1882900,{"date":2717,"open":2718,"high":2682,"low":2718,"close":2719,"change":523,"percent_change":2545,"volume":2720,"transactions":9,"vwap":2719},"2025-05-13",12,12.15,1910600,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":1236,"percent_change":1591,"volume":2727,"transactions":9,"vwap":2726},"2025-05-12",12.25,12.415,11.88,11.96,971100,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":459,"percent_change":426,"volume":2734,"transactions":9,"vwap":2733},"2025-05-09",11.66,11.885,11.51,11.74,909500,{"date":2736,"open":2669,"high":2737,"low":2738,"close":2669,"change":381,"percent_change":436,"volume":2739,"transactions":9,"vwap":2669},"2025-05-08",12.07,11.52,1163200,{"date":2741,"open":2742,"high":2655,"low":2732,"close":2743,"change":478,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2743},"2025-05-07",11.6,11.71,1.83,1771800,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2662,"change":192,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2662},"2025-05-06",11.72,11.8,11.395,-2.71,1362200,{"date":2754,"open":2662,"high":2718,"low":2755,"close":2756,"change":1571,"percent_change":2670,"volume":2757,"transactions":9,"vwap":2756},"2025-05-05",11.34,11.82,1674300,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":1019,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2763},"2025-05-02",11.37,11.98,11.235,11.65,1.75,1459900,{"date":2767,"open":2768,"high":2647,"low":180,"close":2769,"change":486,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2769},"2025-05-01",11.99,11.45,-5.61,3594700,{"date":2773,"open":2684,"high":2624,"low":2652,"close":2774,"change":1894,"percent_change":1562,"volume":2775,"transactions":9,"vwap":2774},"2025-04-30",12.13,2273300,{"date":2777,"open":2778,"high":2713,"low":2779,"close":2612,"change":169,"percent_change":214,"volume":2780,"transactions":9,"vwap":2612},"2025-04-29",12.24,12.04,1428800,{"date":184,"open":2699,"high":2782,"low":2783,"close":2778,"change":174,"percent_change":875,"volume":2784,"transactions":9,"vwap":2778},12.4,12.11,831300]