[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SAIL":3,"homepage-market-summary":31,"stock-historical-SAIL":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SAIL","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},"SailPoint, Inc. Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","SailPoint Inc delivers solutions to enable comprehensive identity security for the enterprise. The company does this by unifying identity data across systems and identity types, including employee identities, non-employee identities, and machine identities. The SaaS and customer-hosted offerings of the company leverage intelligent analytics to give organizations critical visibility into which identities currently have access to which resources, which identities should have access to those resources, and how that access is being used. Its solutions enable organizations to establish, control, and automate policies that help them define and maintain a robust security posture and achieve regulatory compliance. It generates majority of its revenue from United States.","3,229","Austin, TX",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},20.02,19.44,20.18,19.4,19.58,0.44,2.25,4280863.008176,43063,19.9922,23.89,10.3,3379010.635080195,71.5,415,{"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":180,"period_low":27,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},24.95,3028458,1105387069.405129,17.28,"2025-04-28",[186,187,197,208,219,230,240,250,260,270,281,292,302,313,322,333,344,353,362,373,384,395,406,417,427,437,446,457,467,477,487,498,509,520,531,542,551,560,570,580,590,600,610,621,632,642,652,663,673,684,695,705,715,726,737,748,758,768,777,786,794,800,808,816,825,832,840,848,857,864,872,881,890,897,905,913,921,930,938,946,955,962,968,977,986,995,1004,1013,1020,1029,1036,1044,1051,1060,1066,1073,1081,1087,1095,1102,1111,1120,1127,1135,1143,1151,1156,1164,1172,1179,1186,1195,1201,1208,1214,1222,1229,1236,1240,1247,1254,1257,1263,1271,1279,1286,1291,1299,1305,1312,1318,1323,1327,1336,1342,1347,1352,1358,1365,1373,1378,1385,1394,1400,1406,1411,1418,1424,1430,1436,1441,1449,1456,1463,1472,1481,1487,1493,1502,1507,1515,1523,1530,1534,1541,1544,1548,1554,1560,1565,1572,1578,1586,1590,1594,1601,1609,1616,1622,1629,1636,1645,1652,1660,1664,1670,1679,1686,1692,1699,1705,1712,1718,1725,1733,1740,1748,1753,1761,1768,1776,1783,1788,1796,1804,1809,1818,1823,1830,1835,1841,1846,1851,1855,1859,1866,1871,1875,1882,1887,1895,1903,1910,1916,1922,1927,1932,1937,1941,1946,1952,1958,1963,1969,1976,1982,1987,1994,2001,2009,2016,2023,2030,2037,2043,2050,2057,2064,2071,2079,2088,2094,2100,2108,2115,2123,2132,2139,2147,2151,2156,2161,2166,2173,2182,2189,2197,2206,2213,2218,2222,2229,2235,2240,2246,2253,2258,2262,2268,2273,2279,2285,2290,2295,2300,2304,2308,2315,2319,2325,2329,2333,2339,2344,2349,2354,2360,2366,2369,2375,2380,2386,2394,2400,2405,2410,2414,2419,2424,2429,2434,2438,2444,2448,2451,2457,2461,2466,2471,2476,2481,2486,2490,2497,2502,2508,2514,2521,2527,2531,2535,2542,2547,2553,2559,2563,2568,2574,2579,2585,2592,2599,2607,2613,2618,2623,2629,2634,2641,2646,2652,2657,2661,2667,2671,2676,2680,2683,2688,2695,2698,2704,2710,2714,2719],{"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",20.37,20.5299,19.492,-0.33,-1.66,6721753.456155,45417,19.7666,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",20.59,21.23,19.865,19.91,-0.38,-1.87,6542895.383572,53811,20.2634,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",20.49,20.85,19.785,20.29,-0.14,-0.69,3701783.822752,35910,20.1888,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",20.71,20.84,19.77,20.43,-0.15,-0.73,6806125.443854,52272,20.2307,{"date":231,"open":199,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",20.89,19.89,20.58,0.22,1.08,8624711.440673,62876,20.4429,{"date":241,"open":242,"high":243,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",20.75,21.08,20.36,-0.31,-1.5,5621953.622204,39883,20.5816,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":53,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",20.39,21.085,20.35,20.67,0.49,3103207.124618,30167,20.6593,{"date":261,"open":262,"high":243,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",20.03,20,20.57,-0.07,-0.34,3578278.28154,34723,20.697,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-25",22.05,22.25,20.62,20.64,-1.48,-6.69,3616702.763615,37399,21.0947,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-24",21.41,22.285,21.1519,22.12,0.71,3.32,7263935.976279,50046,21.9721,{"date":293,"open":294,"high":295,"low":296,"close":283,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-23",21.51,21.76,20.5605,0.04,0.19,6750601.495918,51792,21.2861,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-22",21.15,21.86,19.93,21.37,1.05,5.17,9042369.600373,63006,21.055,{"date":314,"open":315,"high":199,"low":316,"close":317,"change":256,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-21",19.97,19.7301,20.32,2.47,5756115.869636,42348,20.2165,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-18",20.38,20.498,19.37,19.83,-0.36,-1.78,5404598.255555,39103,19.7372,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-17",20.16,20.805,19.825,20.19,-0.17,-0.83,4714299.748031,43390,20.1652,{"date":345,"open":346,"high":252,"low":347,"close":244,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-16",19.67,19.63,0.38,1.9,3741532.742182,34278,20.1507,{"date":354,"open":355,"high":199,"low":356,"close":357,"change":53,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-15",19.34,19.12,19.98,0.5,6963034.767707,53551,20.0149,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-14",18.3,20.26,17.95,19.88,2.64,15.31,9464440.009053,74145,19.7498,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-11",17.72,17.7599,16.62,17.24,-0.4,-2.27,4980711.961113,41997,17.0987,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-10",17.38,18.59,17.102,17.64,0.06,0.34,5302503.577245,47858,17.901,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-09",17.04,18.31,16.78,17.58,-0.21,-1.18,7764112.312109,68172,17.7049,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-08",18.53,18.615,17.56,17.79,-1.03,-5.47,5586315.087015,55611,18.0177,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":83,"volume":424,"transactions":425,"vwap":426},"2026-09-04",19.1,19.385,18.8,18.82,-0.57,1900974.132809,23095,19.0606,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":236,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-03",18.83,19.45,18.7276,19.39,5.9,2370369.495814,28102,19.2433,{"date":438,"open":439,"high":355,"low":440,"close":398,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-02",19.13,17.99,-0.92,-4.78,3263255.896344,35647,18.3623,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-09-01",20.25,20.639,19.22,19.23,-1.33,-6.47,2853537.723092,31094,19.5494,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":152,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-31",20.015,20.9,19.72,20.56,3.68,3761650.797576,30545,20.4908,{"date":468,"open":469,"high":470,"low":471,"close":327,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-28",20.21,20.7342,19.75,-0.62,-3.03,3665483.541423,42192,20.1416,{"date":478,"open":479,"high":480,"low":432,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-27",19.47,21.365,20.45,2.23,12.24,8444094.046595,66538,20.6865,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-26",17.36,18.29,17.3,18.22,0.35,1.96,1984984.035969,25000,18.0507,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-25",18.16,18.35,17.665,17.87,-0.26,-1.43,2492018.373529,26634,17.9078,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-24",18.76,18.776,18.06,18.13,-0.51,-2.74,2376862.850637,28462,18.2199,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-21",18.7,18.84,17.9605,18.64,0.13,0.7,2642529.322849,27461,18.5704,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-20",18.97,19.2099,18.43,18.51,-0.68,-3.54,2129807.317853,29025,18.6254,{"date":543,"open":544,"high":545,"low":546,"close":544,"change":547,"percent_change":68,"volume":548,"transactions":549,"vwap":550},"2026-08-19",19.19,19.5887,18.81,-0.01,1833917.724343,23314,19.1811,{"date":552,"open":525,"high":553,"low":525,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-18",19.43,19.2,0.61,3.28,2387837.253394,29892,19.1781,{"date":561,"open":562,"high":563,"low":564,"close":387,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-17",19.29,19.395,18.57,-0.94,-4.81,2204315.935854,27516,18.7589,{"date":571,"open":572,"high":262,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-14",19.94,19.355,19.53,-0.46,-2.3,2901884.913084,37053,19.609,{"date":581,"open":582,"high":324,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-13",19.01,18.875,19.99,1.26,6.73,5545108.97652,54255,19.8424,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":192,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-12",19.14,19.435,18.69,18.73,-1.73,3563878.406896,41474,18.8954,{"date":601,"open":602,"high":554,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-11",19.09,18.44,19.06,-0.35,-1.8,3125399.511361,45793,18.8988,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-10",18.6,19.42,18.56,19.41,0.75,4.02,3774398.501761,40942,19.1501,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-07",18.72,18.9,18.14,18.66,0.98,5.54,3097307.340707,38326,18.4298,{"date":633,"open":634,"high":375,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-06",17.54,17.235,17.68,-0.16,-0.9,2203228.022785,29217,17.5514,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":21,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-05",17.7,18.03,17.55,17.84,2.53,2421676.998102,34752,17.742,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-08-04",16.9,17.6215,16.72,17.4,0.2,1.16,2861138.693179,35338,17.3305,{"date":664,"open":665,"high":644,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-08-03",17.1,16.86,17.2,0.43,2.56,3464889.699679,40402,17.1699,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-31",16.09,16.88,15.885,16.77,0.6,3.71,2974376.646714,39525,16.5676,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-30",15.96,16.28,15.415,16.17,0.28,1.76,4959835.4051,42184,15.9521,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":527,"volume":702,"transactions":703,"vwap":704},"2026-07-29",15.65,16.535,15.625,15.89,0.11,2958973.301071,34476,16.0182,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":21,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-28",15.42,16.095,15.1,15.78,2.87,3003010.801181,31524,15.7452,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-27",15.22,15.8599,15.09,15.34,0.39,2.61,2572974.964151,34746,15.4984,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-24",14.475,15.065,14.46,14.95,0.635,4.44,2192322.376876,24371,14.8438,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-23",15.01,15.17,14.25,14.315,-0.465,-3.15,3406528.739179,37212,14.5192,{"date":749,"open":750,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-22",14.92,14.26,14.78,0.01,0.07,3362608.52271,33128,14.6109,{"date":759,"open":760,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-21",15.37,14.63,14.77,-0.45,-2.96,2634480.419812,29813,14.8314,{"date":769,"open":770,"high":771,"low":772,"close":717,"change":575,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-20",15.53,15.64,14.91,-2.93,3909562.966805,38925,15.2742,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-17",15.6,16.2,15.29,15.68,-0.18,-1.13,3915800,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":152,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-07-16",15.26,16.07,14.76,15.86,4.82,4316700,{"date":795,"open":781,"high":796,"low":797,"close":798,"change":265,"percent_change":575,"volume":799,"transactions":9,"vwap":798},"2026-07-15",15.715,15.015,15.13,4893900,{"date":801,"open":802,"high":803,"low":802,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-14",13.52,15.4,15.2,1.19,8.49,6412800,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":75,"volume":815,"transactions":9,"vwap":813},"2026-07-13",13.74,14.16,13.64,14.01,0.3,2731000,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-10",15.285,15.44,13.67,13.71,-1.14,-7.68,3361600,{"date":826,"open":790,"high":827,"low":828,"close":829,"change":504,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-07-09",15.35,14.57,14.85,-1.72,5860100,{"date":833,"open":700,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-08",16.15,15.085,15.11,-1.08,-6.67,7473800,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":391,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-07-07",16.02,16.95,15.51,16.19,2.15,6998000,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-06",15.16,15.87,14.919,15.85,0.58,3.8,2755400,{"date":858,"open":369,"high":859,"low":860,"close":861,"change":862,"percent_change":504,"volume":863,"transactions":9,"vwap":861},"2026-07-02",15.73,15.175,15.27,-0.04,2913100,{"date":865,"open":866,"high":867,"low":868,"close":369,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":369},"2026-07-01",15,16.030001,14.94,0.67,4.58,5143100,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-30",13.54,14.695,13.535,14.64,0.92,6.71,3487900,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-29",13.57,13.98,13.38,13.72,0.54,4.1,5685100,{"date":891,"open":892,"high":893,"low":892,"close":894,"change":256,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-26",12.6,13.223,13.18,3.86,4976100,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":169,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-25",12.72,13.02,12.4,12.69,0.95,5757400,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":245,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-24",12.86,13.13,12.43,12.57,-2.41,4914300,{"date":914,"open":915,"high":916,"low":910,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-23",12.82,13.015,12.88,0.25,1.98,4445100,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-22",13.11,13.65,12.5,12.63,-0.7,-5.25,4035600,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":169,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-06-18",13.43,13.77,12.95,13.33,0.91,6827200,{"date":939,"open":940,"high":941,"low":894,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-17",14.27,14.38,13.21,-0.88,-6.25,7226800,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-16",14.21,15.45,13.94,14.09,-0.12,-0.84,7197700,{"date":956,"open":957,"high":957,"low":958,"close":948,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":948},"2026-06-15",15.02,14.105,-0.41,-2.8,4115300,{"date":963,"open":813,"high":731,"low":964,"close":965,"change":658,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-06-12",13.95,14.62,1.39,4591700,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-11",14.485,14.7,14.135,14.42,-0.29,-1.97,5248700,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-10",15.56,15.72,14.255,14.71,-0.95,-6.07,7731700,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-09",15.32,16.4,14.99,15.66,-2.03,-11.48,11910800,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-08",18.21,18.436,17.381,17.69,-0.55,-3.02,5502400,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-05",18.61,19.125,17.9,18.24,-0.37,-1.99,4007600,{"date":1014,"open":1015,"high":511,"low":1016,"close":1006,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1006},"2026-06-04",18.26,17.75,0.23,1.25,4678900,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-03",19.33,19.623,18.36,18.38,-1.46,-7.36,7764600,{"date":1030,"open":398,"high":1031,"low":1032,"close":1033,"change":137,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-06-02",20.14,18.01,19.84,3.06,6714000,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":482,"volume":1043,"transactions":9,"vwap":1041},"2026-06-01",19.32,20.147,18.96,19.25,0.42,8564200,{"date":1045,"open":1046,"high":1047,"low":676,"close":429,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":429},"2026-05-29",16.89,18.865,2.28,13.78,5032300,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-28",15.79,16.75,15.5,16.55,0.99,6.36,3449000,{"date":1061,"open":1062,"high":791,"low":1063,"close":979,"change":245,"percent_change":1064,"volume":1065,"transactions":9,"vwap":979},"2026-05-27",15.57,15.23,-1.95,2760300,{"date":1067,"open":1068,"high":1069,"low":1070,"close":851,"change":169,"percent_change":1071,"volume":1072,"transactions":9,"vwap":851},"2026-05-26",15.675,16.155,15.14,0.76,3243900,{"date":1074,"open":1075,"high":700,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-22",15.18,15.037,15.75,0.74,4.93,2692400,{"date":1082,"open":1083,"high":1084,"low":877,"close":739,"change":1085,"percent_change":658,"volume":1086,"transactions":9,"vwap":739},"2026-05-21",14.97,15.05,0.03,2151700,{"date":1088,"open":751,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-20",14.985,13.905,14.98,0.51,3.52,2302600,{"date":1096,"open":1097,"high":719,"low":1098,"close":1099,"change":952,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-05-19",14.81,14.35,14.47,-0.82,5488400,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-18",13.4,14.61,13.36,14.59,1.09,8.07,6290500,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-15",12.99,13.89,12.742,13.5,0.32,2.43,5038500,{"date":1121,"open":1122,"high":1123,"low":1122,"close":894,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":894},"2026-05-14",11.9,13.42,1.37,11.6,5642500,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":658,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-05-13",11.46,11.88,11.32,11.81,1.72,2787900,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":637,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-05-12",11.84,11.933,11.51,11.61,-1.36,1921700,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":575,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-05-11",12,12.14,11.62,11.77,-3.76,3000200,{"date":1152,"open":1145,"high":483,"low":1153,"close":1154,"change":297,"percent_change":74,"volume":1155,"transactions":9,"vwap":1154},"2026-05-08",11.76,12.23,3478500,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-07",11.83,12.59,12.19,0.57,4.91,3238000,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1147,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1147},"2026-05-06",11.96,12.18,11.38,-0.53,-4.36,3574800,{"date":1173,"open":1174,"high":1175,"low":1132,"close":1176,"change":1177,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-05-05",12.31,12.411,12.15,0,1922900,{"date":1180,"open":1176,"high":1181,"low":1182,"close":1176,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1176},"2026-05-04",12.73,11.975,0.08,0.66,3667700,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-05-01",11.89,12.34,11.665,12.07,0.65,5.69,2110400,{"date":1196,"open":1197,"high":1139,"low":1198,"close":1199,"change":225,"percent_change":67,"volume":1200,"transactions":9,"vwap":1199},"2026-04-30",11.44,11.08,11.42,2297800,{"date":1202,"open":1129,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":668,"volume":1207,"transactions":9,"vwap":1205},"2026-04-29",11.695,11.22,11.57,0.05,1422200,{"date":1209,"open":1130,"high":1210,"low":1199,"close":1211,"change":605,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-28",12.28,11.52,-2.95,2423200,{"date":1215,"open":1158,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-27",12.055,11.59,11.87,-0.08,-0.67,2779100,{"date":1223,"open":1224,"high":1191,"low":1225,"close":1226,"change":391,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-24",11.735,11.5,11.95,2.93,1654600,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1140,"change":1220,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1140},"2026-04-23",11.785,12.02,11.4,-5.46,2329100,{"date":1237,"open":1238,"high":892,"low":1191,"close":1210,"change":169,"percent_change":1057,"volume":1239,"transactions":9,"vwap":1210},"2026-04-22",12.32,1986000,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":547,"percent_change":1219,"volume":1246,"transactions":9,"vwap":1245},"2026-04-21",12.22,12.84,11.99,12.16,2750700,{"date":1248,"open":1249,"high":1167,"low":1250,"close":1251,"change":679,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-04-20",11.43,11.41,12.17,5.19,2205600,{"date":1255,"open":1174,"high":1189,"low":1225,"close":1205,"change":952,"percent_change":412,"volume":1256,"transactions":9,"vwap":1205},"2026-04-17",3074500,{"date":1258,"open":1191,"high":901,"low":1259,"close":1260,"change":265,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-04-16",11.595,11.69,-0.6,2445000,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1153,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1153},"2026-04-15",11.48,11.94,11.37,0.64,5.76,3263600,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":214,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-04-14",11.53,11.85,10.96,11.12,-1.24,2703900,{"date":1280,"open":1281,"high":1129,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-13",10.49,11.26,0.77,7.34,4726300,{"date":1287,"open":1288,"high":1288,"low":27,"close":1281,"change":423,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1281},"2026-04-10",11.06,-5.15,3952600,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1288,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1288},"2026-04-09",12.21,12.27,10.99,-1.35,-10.88,7453600,{"date":1300,"open":942,"high":1301,"low":901,"close":1302,"change":959,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-04-08",13.45,12.41,-3.2,3614600,{"date":1306,"open":1307,"high":1308,"low":1309,"close":915,"change":974,"percent_change":1310,"volume":1311,"transactions":9,"vwap":915},"2026-04-07",12.9,13.3,12.455,-2.21,2632500,{"date":1313,"open":1314,"high":1315,"low":1316,"close":923,"change":169,"percent_change":878,"volume":1317,"transactions":9,"vwap":923},"2026-04-06",13.01,13.155,12.75,1690800,{"date":1319,"open":894,"high":1320,"low":915,"close":1113,"change":1010,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1113},"2026-04-02",13.479,-2.77,2210200,{"date":1324,"open":1325,"high":1301,"low":1243,"close":1106,"change":169,"percent_change":936,"volume":1326,"transactions":9,"vwap":1106},"2026-04-01",13.37,2842100,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-31",12.49,13.53,12.345,13.24,0.79,6.35,4343200,{"date":1337,"open":1266,"high":1329,"low":1122,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-30",12.45,0.68,5.78,4494700,{"date":1343,"open":1145,"high":1344,"low":1211,"close":1148,"change":515,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1148},"2026-03-27",12.05,-4.15,3339000,{"date":1348,"open":1251,"high":1349,"low":1350,"close":1210,"change":68,"percent_change":959,"volume":1351,"transactions":9,"vwap":1210},"2026-03-26",12.83,12.11,1996800,{"date":1353,"open":1354,"high":1355,"low":1191,"close":1356,"change":753,"percent_change":1183,"volume":1357,"transactions":9,"vwap":1356},"2026-03-25",12.61,12.89,12.33,2873700,{"date":1359,"open":1360,"high":1361,"low":1158,"close":1238,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1238},"2026-03-24",12.355,12.415,-0.22,-1.75,3710500,{"date":1366,"open":1367,"high":1368,"low":1294,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-23",12.48,12.895,12.54,0.29,2.37,3098600,{"date":1374,"open":1238,"high":1354,"low":1122,"close":1375,"change":1376,"percent_change":226,"volume":1377,"transactions":9,"vwap":1375},"2026-03-20",12.25,-0.09,3745000,{"date":1379,"open":1380,"high":1332,"low":1381,"close":1189,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1189},"2026-03-19",12.52,12.12,-0.13,-1.04,5039500,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-18",13.255,13.39,11.92,12.47,-2.24,-15.23,13572600,{"date":1395,"open":739,"high":1396,"low":1397,"close":982,"change":1010,"percent_change":1398,"volume":1399,"transactions":9,"vwap":982},"2026-03-17",15.69,14.595,-2.45,3959800,{"date":1401,"open":717,"high":1402,"low":1084,"close":1403,"change":1010,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-03-16",15.71,15.08,-2.39,2275500,{"date":1407,"open":803,"high":1408,"low":1409,"close":949,"change":174,"percent_change":147,"volume":1410,"transactions":9,"vwap":949},"2026-03-13",15.58,15.064,1623300,{"date":1412,"open":1408,"high":1413,"low":1414,"close":1415,"change":245,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-03-12",16.056999,15.39,15.48,-1.96,1615800,{"date":1419,"open":1055,"high":853,"low":1420,"close":1053,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1053},"2026-03-11",15.254,0.47,3.07,2700300,{"date":1425,"open":803,"high":779,"low":1426,"close":988,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":988},"2026-03-10",14.765,-0.1,-0.65,2717100,{"date":1431,"open":1432,"high":1433,"low":1434,"close":707,"change":1085,"percent_change":298,"volume":1435,"transactions":9,"vwap":707},"2026-03-09",15.12,15.63,14.88,2408800,{"date":1437,"open":1084,"high":819,"low":1438,"close":1414,"change":701,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1414},"2026-03-06",14.82,0.72,1545700,{"date":1442,"open":1443,"high":720,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-05",14.12,14,15.28,1.36,9.77,2683900,{"date":1450,"open":972,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":975,"volume":1455,"transactions":9,"vwap":1453},"2026-03-04",14.28,13.8,13.92,-0.28,3751200,{"date":1457,"open":1458,"high":1459,"low":924,"close":1460,"change":214,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-03-03",13.96,14.355,14.2,-0.98,2557300,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-02",13.62,14.48,13.513,14.34,0.24,1.7,1630500,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-27",14.06,14.17,13.51,14.1,-0.27,-1.88,2204000,{"date":1482,"open":1330,"high":1483,"low":1104,"close":1484,"change":177,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-02-26",14.55,14.37,7.48,4664700,{"date":1488,"open":1489,"high":1490,"low":1243,"close":1325,"change":918,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1325},"2026-02-25",13.2,13.6,1.91,3142000,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-24",12.97,13.32,12.81,13.12,0.26,2.02,3249000,{"date":1503,"open":1504,"high":951,"low":1243,"close":907,"change":452,"percent_change":1505,"volume":1506,"transactions":9,"vwap":907},"2026-02-23",14.03,-9.37,4112200,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":276,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-02-20",15.61,16.14,14.13,14.19,-9.44,7727000,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":159,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-02-19",15.91,16.045,15.555,15.67,-2.61,1207200,{"date":1524,"open":1525,"high":1526,"low":1527,"close":675,"change":21,"percent_change":1528,"volume":1529,"transactions":9,"vwap":675},"2026-02-18",15.7,16.31,15.508,2.81,1462200,{"date":1531,"open":779,"high":980,"low":798,"close":697,"change":1478,"percent_change":1532,"volume":1533,"transactions":9,"vwap":697},"2026-02-17",-1.7,2565500,{"date":1535,"open":1414,"high":1536,"low":1537,"close":1538,"change":527,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-02-13",16.425,15.265,15.92,4.6,3245800,{"date":1542,"open":861,"high":1062,"low":982,"close":717,"change":862,"percent_change":504,"volume":1543,"transactions":9,"vwap":717},"2026-02-12",1699300,{"date":1545,"open":1546,"high":803,"low":730,"close":788,"change":1206,"percent_change":74,"volume":1547,"transactions":9,"vwap":788},"2026-02-11",15.25,2159300,{"date":1549,"open":1550,"high":1551,"low":1432,"close":1552,"change":1085,"percent_change":658,"volume":1553,"transactions":9,"vwap":1552},"2026-02-10",15.43,15.95,15.21,2214900,{"date":1555,"open":971,"high":1556,"low":1557,"close":1075,"change":1421,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1075},"2026-02-09",15.33,14.44,3.2,1978500,{"date":1561,"open":1107,"high":1562,"low":940,"close":982,"change":21,"percent_change":1563,"volume":1564,"transactions":9,"vwap":982},"2026-02-06",15.19,3.08,2845900,{"date":1566,"open":1567,"high":781,"low":1568,"close":940,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":940},"2026-02-05",14.84,14.145,-0.66,-4.42,3735800,{"date":1573,"open":1574,"high":731,"low":1575,"close":1576,"change":690,"percent_change":1491,"volume":1577,"transactions":9,"vwap":1576},"2026-02-04",14.49,13.715,14.93,5044900,{"date":1579,"open":979,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-03",15.74,13.985,14.65,-1.07,-6.81,5421600,{"date":1587,"open":980,"high":1588,"low":1415,"close":980,"change":1085,"percent_change":298,"volume":1589,"transactions":9,"vwap":980},"2026-02-02",16.25,3061000,{"date":1591,"open":842,"high":1592,"low":779,"close":1396,"change":328,"percent_change":1391,"volume":1593,"transactions":9,"vwap":1396},"2026-01-30",16.39,2614700,{"date":1595,"open":1596,"high":1597,"low":1509,"close":1598,"change":1277,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-01-29",17.17,17.27,16.049999,-7.17,4841100,{"date":1602,"open":1603,"high":1604,"low":378,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-01-28",18.41,18.52,17.29,-1.02,-5.57,3028700,{"date":1610,"open":1032,"high":1611,"low":1612,"close":398,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":398},"2026-01-27",18.5,17.735,0.46,2.58,2797700,{"date":1617,"open":1618,"high":1619,"low":646,"close":1620,"change":1206,"percent_change":690,"volume":1621,"transactions":9,"vwap":1620},"2026-01-26",17.78,18.030001,17.85,1811100,{"date":1623,"open":1624,"high":1625,"low":1596,"close":1626,"change":256,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-01-23",17.31,17.86,17.8,2.83,3123200,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1624,"change":298,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1624},"2026-01-22",17.42,17.66,17.135,1.11,2448500,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-01-21",17.39,17.52,16.79,17.12,-0.2,-1.15,2060200,{"date":1646,"open":1647,"high":1648,"low":1605,"close":1649,"change":983,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2026-01-20",17.81,18.135,17.32,-5.2,2712100,{"date":1653,"open":1654,"high":1655,"low":1015,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-01-16",18.91,18.94,18.27,-0.63,-3.33,1983400,{"date":1661,"open":326,"high":471,"low":1662,"close":624,"change":328,"percent_change":204,"volume":1663,"transactions":9,"vwap":624},"2026-01-15",18.87,1977600,{"date":1665,"open":544,"high":1666,"low":1667,"close":1668,"change":68,"percent_change":504,"volume":1669,"transactions":9,"vwap":1668},"2026-01-14",19.325,18.85,19.26,2361800,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-13",19.56,19.87,19.030001,19.31,-0.3,-1.53,2019000,{"date":1680,"open":1681,"high":327,"low":1682,"close":1683,"change":1684,"percent_change":245,"volume":1685,"transactions":9,"vwap":1683},"2026-01-12",19.6,19.35,19.61,-0.06,1489500,{"date":1687,"open":1688,"high":1689,"low":1690,"close":346,"change":526,"percent_change":869,"volume":1691,"transactions":9,"vwap":346},"2026-01-09",19.65,20.22,19.28,1757300,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":773,"volume":1698,"transactions":9,"vwap":1696},"2026-01-08",20.08,19.405,19.54,-0.59,2272000,{"date":1700,"open":1701,"high":448,"low":430,"close":1702,"change":1092,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2026-01-07",19.62,20.13,2.6,1742200,{"date":1706,"open":554,"high":1707,"low":1708,"close":1701,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1701},"2026-01-06",19.64,18.92,0.36,1.87,2050000,{"date":1713,"open":554,"high":1714,"low":1715,"close":1668,"change":118,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1668},"2026-01-05",19.95,19.059999,1.64,2164100,{"date":1719,"open":1720,"high":1720,"low":546,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-02",20.595,18.95,-1.28,-6.33,3791400,{"date":1726,"open":1727,"high":1728,"low":469,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-12-31",20.73,20.79,20.23,-0.58,-2.79,1464500,{"date":1734,"open":1735,"high":312,"low":1736,"close":1737,"change":339,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-12-30",20.94,20.78,20.81,-0.81,988800,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":339,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-12-29",20.97,21.259,20.82,20.98,-0.8,968800,{"date":1749,"open":1750,"high":1751,"low":460,"close":304,"change":1183,"percent_change":348,"volume":1752,"transactions":9,"vwap":304},"2025-12-26",21.16,21.24,705900,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":235,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-12-24",20.96,21.115,20.7,21.07,1.06,456300,{"date":1762,"open":1763,"high":1764,"low":1765,"close":211,"change":1001,"percent_change":1766,"volume":1767,"transactions":9,"vwap":211},"2025-12-23",21.21,21.22,20.51,-2.57,1216000,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":348,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-12-22",21.059999,21.59,20.88,21.4,1.81,1470900,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":297,"percent_change":298,"volume":1782,"transactions":9,"vwap":1781},"2025-12-19",20.905,21.39,20.72,21.02,3169700,{"date":1784,"open":1772,"high":1785,"low":1744,"close":1745,"change":679,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1745},"2025-12-18",21.64,2.94,2339400,{"date":1789,"open":1790,"high":1791,"low":1792,"close":324,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":324},"2025-12-17",21.040001,21.34,20.24,-0.76,-3.6,1588400,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":358,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-12-16",20.705,21.18,20.41,21.14,2.42,1684000,{"date":1805,"open":1806,"high":1806,"low":338,"close":275,"change":113,"percent_change":1807,"volume":1808,"transactions":9,"vwap":275},"2025-12-15",21.32,-1.85,1806300,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-12-12",21.74,21.96,21.0049992,21.030001,-0.71,-3.27,2247000,{"date":1819,"open":199,"high":1820,"low":199,"close":1811,"change":1439,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1811},"2025-12-11",21.785,3.43,3241700,{"date":1824,"open":1673,"high":1825,"low":1826,"close":1781,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1781},"2025-12-10",21.44,19.51,1.14,5.73,3214800,{"date":1831,"open":1674,"high":1832,"low":1833,"close":367,"change":203,"percent_change":1479,"volume":1834,"transactions":9,"vwap":367},"2025-12-09",20.935,18.45,5438200,{"date":1836,"open":1837,"high":234,"low":1838,"close":365,"change":1839,"percent_change":53,"volume":1840,"transactions":9,"vwap":365},"2025-12-08",20.27,20.040001,0.02,5009400,{"date":1842,"open":1714,"high":1843,"low":1844,"close":1792,"change":721,"percent_change":494,"volume":1845,"transactions":9,"vwap":1792},"2025-12-05",20.5,19.7,2582500,{"date":1847,"open":17,"high":1694,"low":1690,"close":1848,"change":668,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-12-04",19.85,2.21,1683500,{"date":1852,"open":624,"high":471,"low":511,"close":613,"change":690,"percent_change":1853,"volume":1854,"transactions":9,"vwap":613},"2025-12-03",1.46,2133200,{"date":1856,"open":1857,"high":554,"low":1833,"close":592,"change":1078,"percent_change":617,"volume":1858,"transactions":9,"vwap":592},"2025-12-02",18.47,1768400,{"date":1860,"open":997,"high":626,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-12-01",18,18.4,-0.02,-0.11,1570200,{"date":1867,"open":1025,"high":1868,"low":501,"close":1869,"change":390,"percent_change":74,"volume":1870,"transactions":9,"vwap":1869},"2025-11-28",18.655,18.42,473100,{"date":1872,"open":522,"high":1662,"low":398,"close":1024,"change":113,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1024},"2025-11-26",-2.08,798700,{"date":1876,"open":612,"high":421,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-11-25",18.25,18.75,0.21,1.13,1032700,{"date":1883,"open":387,"high":511,"low":1877,"close":1884,"change":1219,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-11-24",18.54,-0.43,1053900,{"date":1888,"open":1889,"high":546,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-11-21",17.6,17.25,18.62,1.01,5.74,3706600,{"date":1896,"open":1655,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-11-20",18.98,17.535,17.61,-0.87,-4.71,2082100,{"date":1904,"open":1905,"high":1715,"low":1906,"close":1907,"change":1908,"percent_change":452,"volume":1909,"transactions":9,"vwap":1907},"2025-11-19",18.79,18.46,18.48,-0.25,1163800,{"date":1911,"open":1912,"high":1913,"low":1603,"close":595,"change":1469,"percent_change":1914,"volume":1915,"transactions":9,"vwap":595},"2025-11-18",18.58,19.08,1.3,1523200,{"date":1917,"open":1918,"high":1673,"low":603,"close":1919,"change":505,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-11-17",19.82,18.49,-7.18,1208500,{"date":1923,"open":533,"high":1924,"low":1006,"close":1925,"change":152,"percent_change":855,"volume":1926,"transactions":9,"vwap":1925},"2025-11-14",19.96,19.92,2032800,{"date":1928,"open":1031,"high":1031,"low":356,"close":544,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":544},"2025-11-13",-1.06,-5.23,1474100,{"date":1933,"open":1934,"high":1935,"low":1673,"close":448,"change":754,"percent_change":493,"volume":1936,"transactions":9,"vwap":448},"2025-11-12",20.33,20.52,1126700,{"date":1938,"open":1939,"high":365,"low":1918,"close":18,"change":214,"percent_change":215,"volume":1940,"transactions":9,"vwap":18},"2025-11-11",20.15,1151000,{"date":1942,"open":263,"high":244,"low":615,"close":317,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":317},"2025-11-10",0.53,2.68,1127700,{"date":1947,"open":1948,"high":367,"low":439,"close":1949,"change":225,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-11-07",19.55,19.79,-0.75,1800800,{"date":1953,"open":1681,"high":1954,"low":1955,"close":572,"change":1956,"percent_change":936,"volume":1957,"transactions":9,"vwap":572},"2025-11-06",20.030001,19.195,0.18,2528800,{"date":1959,"open":1924,"high":317,"low":1707,"close":1960,"change":1642,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-11-05",19.76,-1,1189100,{"date":1964,"open":1965,"high":1966,"low":1924,"close":1924,"change":1677,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1924},"2025-11-04",21.1,21.325,-7.12,1288800,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":147,"percent_change":943,"volume":1975,"transactions":9,"vwap":1974},"2025-11-03",21.72,22.023001,21.26,21.49,1179800,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1980,"change":526,"percent_change":679,"volume":1981,"transactions":9,"vwap":1980},"2025-10-31",21.55,22.29,21.68,1513400,{"date":1983,"open":1984,"high":1985,"low":1966,"close":1978,"change":701,"percent_change":1092,"volume":1986,"transactions":9,"vwap":1978},"2025-10-30",21.36,22.19,1535700,{"date":1988,"open":1989,"high":1989,"low":1990,"close":1825,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1825},"2025-10-29",22.72,20.725,-1.05,-4.67,2517200,{"date":1995,"open":1989,"high":1996,"low":1997,"close":1998,"change":974,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-10-28",23.049999,22.395,22.49,-1.27,1389200,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":668,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-10-27",22.95,22.96,22.43,22.78,1.92,1223100,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":169,"percent_change":887,"volume":2015,"transactions":9,"vwap":2014},"2025-10-24",22.94,23.035,22.315,22.35,1142000,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":1017,"percent_change":308,"volume":2022,"transactions":9,"vwap":2021},"2025-10-23",22.1,22.48,22.07,22.23,719400,{"date":2024,"open":2025,"high":2026,"low":1771,"close":2027,"change":537,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-10-22",22.57,22.81,22,-3,1056300,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":1183,"percent_change":493,"volume":2036,"transactions":9,"vwap":2035},"2025-10-21",22.62,23.08,22.27,22.68,995700,{"date":2038,"open":2039,"high":2040,"low":2027,"close":2041,"change":527,"percent_change":1558,"volume":2042,"transactions":9,"vwap":2041},"2025-10-20",22.5,22.74,22.6,1099400,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":1427,"percent_change":763,"volume":2049,"transactions":9,"vwap":2048},"2025-10-17",21.6,22.14,21.45,21.9,1389000,{"date":2051,"open":2052,"high":26,"low":2053,"close":2027,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2027},"2025-10-16",23.15,21.57,-0.85,-3.72,1865500,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":887,"percent_change":1802,"volume":2063,"transactions":9,"vwap":2062},"2025-10-15",22.67,23.13,22.36,22.85,2340800,{"date":2065,"open":2066,"high":2067,"low":1973,"close":2068,"change":721,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-10-14",21.5,22.46,22.31,1.78,1307400,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":298,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-10-13",22.3,22.42,21.53,21.92,0.87,1883500,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-10-10",23.17,23.3,21.291,21.73,-1.57,-6.74,4109100,{"date":2089,"open":273,"high":2090,"low":2091,"close":2082,"change":2077,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2082},"2025-10-09",23.33,21.85,3.88,3897000,{"date":2095,"open":2027,"high":2096,"low":2097,"close":2005,"change":668,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2005},"2025-10-08",23.148,21.71,1.95,2757500,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2027,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2027},"2025-10-07",23.41,23.9,21.8,-1.63,-6.9,3233700,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":701,"percent_change":1421,"volume":2114,"transactions":9,"vwap":2113},"2025-10-06",23.86,24,23.28,23.63,1316000,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":287,"volume":2122,"transactions":9,"vwap":2120},"2025-10-03",23.37,23.87,23.19,23.52,0.165,1383200,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-10-02",22.98,23.73,22.925,23.355,0.565,2.48,3138700,{"date":2133,"open":2134,"high":2135,"low":2134,"close":2136,"change":287,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-10-01",21.93,22.805,22.79,3.22,2383300,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":412,"volume":2146,"transactions":9,"vwap":2144},"2025-09-30",22.47,22.73,21.94,22.08,-0.23,2727400,{"date":2148,"open":2018,"high":2149,"low":2018,"close":2068,"change":721,"percent_change":2069,"volume":2150,"transactions":9,"vwap":2068},"2025-09-29",22.86,2809200,{"date":2152,"open":2076,"high":2153,"low":2154,"close":2076,"change":1177,"percent_change":1177,"volume":2155,"transactions":9,"vwap":2076},"2025-09-26",22.21,21.66,2259300,{"date":2157,"open":2018,"high":2158,"low":2159,"close":2076,"change":1908,"percent_change":784,"volume":2160,"transactions":9,"vwap":2076},"2025-09-25",22.22,21.414,1479600,{"date":2162,"open":2163,"high":2062,"low":2027,"close":2164,"change":147,"percent_change":2054,"volume":2165,"transactions":9,"vwap":2164},"2025-09-24",22.59,22.17,1115200,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2061,"change":1950,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2061},"2025-09-23",23.27,23.46,22.235,-3.25,1857300,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-09-22",22.715,23.39,22.38,23.11,0.37,1.63,2453500,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2040,"change":118,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2040},"2025-09-19",22.581,22.88,21.962,1.38,6029800,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2005,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2005},"2025-09-18",21.58,22.45,21.35,1.32,6.25,1817400,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-09-17",21.65,22.049999,21.049999,21.11,-0.5,-2.31,1338900,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":1219,"percent_change":1010,"volume":2212,"transactions":9,"vwap":2211},"2025-09-16",21.69,21.89,21.01,21.61,1664600,{"date":2214,"open":2215,"high":2216,"low":1773,"close":2208,"change":1183,"percent_change":2179,"volume":2217,"transactions":9,"vwap":2208},"2025-09-15",21.685,21.985,3132700,{"date":2219,"open":211,"high":1820,"low":199,"close":2211,"change":1283,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2211},"2025-09-12",3.69,3132000,{"date":2223,"open":2224,"high":2225,"low":1688,"close":222,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":222},"2025-09-11",19.9,20.92,1.03,5.2,2609200,{"date":2230,"open":1744,"high":2231,"low":439,"close":2232,"change":2054,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-09-10",21.25,19.81,-4.11,6132700,{"date":2236,"open":461,"high":283,"low":1681,"close":2237,"change":596,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-09-09",20.66,-7.73,8861800,{"date":2241,"open":2242,"high":2039,"low":1785,"close":2243,"change":2244,"percent_change":1710,"volume":2245,"transactions":9,"vwap":2243},"2025-09-08",22.33,22.39,0.41,5092500,{"date":2247,"open":1791,"high":2248,"low":2249,"close":2250,"change":878,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-09-05",22.34,21.264,21.98,4.37,3979200,{"date":2254,"open":1735,"high":1763,"low":2255,"close":1770,"change":1085,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1770},"2025-09-04",20.54,0.14,2229100,{"date":2259,"open":2260,"high":1763,"low":199,"close":1814,"change":1206,"percent_change":1469,"volume":2261,"transactions":9,"vwap":1814},"2025-09-03",21.17,2038500,{"date":2263,"open":2264,"high":2265,"low":234,"close":1745,"change":391,"percent_change":2266,"volume":2267,"transactions":9,"vwap":1745},"2025-09-02",20.91,21.47,1.65,2707700,{"date":2269,"open":242,"high":2270,"low":2271,"close":275,"change":1382,"percent_change":1657,"volume":2272,"transactions":9,"vwap":275},"2025-08-29",20.87,20.3,1272000,{"date":2274,"open":2275,"high":2264,"low":2275,"close":2276,"change":2277,"percent_change":494,"volume":2278,"transactions":9,"vwap":2276},"2025-08-28",20.34,20.77,0.4,1351800,{"date":2280,"open":2281,"high":2282,"low":1837,"close":189,"change":1499,"percent_change":2283,"volume":2284,"transactions":9,"vwap":189},"2025-08-27",20.42,20.728,1.29,1312600,{"date":2286,"open":2281,"high":1780,"low":2287,"close":2288,"change":2145,"percent_change":784,"volume":2289,"transactions":9,"vwap":2288},"2025-08-26",20.07,20.11,1452500,{"date":2291,"open":189,"high":1736,"low":2292,"close":2275,"change":637,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2275},"2025-08-25",20.268,-0.78,2252400,{"date":2296,"open":1683,"high":1843,"low":2297,"close":1843,"change":1057,"percent_change":2298,"volume":2299,"transactions":9,"vwap":1843},"2025-08-22",19.485,5.07,1315200,{"date":2301,"open":2302,"high":574,"low":2302,"close":1826,"change":1219,"percent_change":959,"volume":2303,"transactions":9,"vwap":1826},"2025-08-21",19.040001,1532600,{"date":2305,"open":1696,"high":1960,"low":1715,"close":2306,"change":265,"percent_change":328,"volume":2307,"transactions":9,"vwap":2306},"2025-08-20",19.59,2741500,{"date":2309,"open":2310,"high":2311,"low":479,"close":2312,"change":1220,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-08-19",20.44,20.6,19.66,-3.3,1384200,{"date":2316,"open":324,"high":2317,"low":315,"close":1934,"change":214,"percent_change":537,"volume":2318,"transactions":9,"vwap":1934},"2025-08-18",20.535,1681400,{"date":2320,"open":327,"high":2321,"low":1701,"close":2322,"change":1268,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-08-15",20.55,20.47,3.23,2505400,{"date":2326,"open":2327,"high":1939,"low":2328,"close":327,"change":265,"percent_change":605,"volume":2261,"transactions":9,"vwap":327},"2025-08-14",19.68,19.425,{"date":2330,"open":1772,"high":460,"low":2232,"close":2224,"change":903,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2224},"2025-08-13",5.01,5972200,{"date":2334,"open":422,"high":2335,"low":2336,"close":1721,"change":555,"percent_change":2337,"volume":2338,"transactions":9,"vwap":1721},"2025-08-12",19.213,18.437,3.33,3082900,{"date":2340,"open":554,"high":17,"low":490,"close":2341,"change":2054,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-08-11",18.34,-4.43,3122200,{"date":2345,"open":584,"high":263,"low":2346,"close":544,"change":953,"percent_change":2347,"volume":2348,"transactions":9,"vwap":544},"2025-08-08",19.18,-4.19,2133600,{"date":2350,"open":2351,"high":2352,"low":1948,"close":1954,"change":401,"percent_change":1383,"volume":2353,"transactions":9,"vwap":1954},"2025-08-07",20.28,20.395,2695900,{"date":2355,"open":2356,"high":2357,"low":19,"close":1792,"change":1078,"percent_change":2358,"volume":2359,"transactions":9,"vwap":1792},"2025-08-06",19.46,20.255,3.79,1220300,{"date":2361,"open":1727,"high":1742,"low":17,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-08-05",19.5,-1.1,-5.34,2497400,{"date":2367,"open":1755,"high":2260,"low":1934,"close":2311,"change":1863,"percent_change":1427,"volume":2368,"transactions":9,"vwap":2311},"2025-08-04",2021200,{"date":2370,"open":2371,"high":2027,"low":2372,"close":274,"change":830,"percent_change":2373,"volume":2374,"transactions":9,"vwap":274},"2025-08-01",21.97,20.09,-7.7,3468900,{"date":2376,"open":2377,"high":2012,"low":1971,"close":2248,"change":358,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2248},"2025-07-31",22.01,2.29,3601000,{"date":2381,"open":2097,"high":2382,"low":199,"close":2383,"change":2384,"percent_change":1078,"volume":2385,"transactions":9,"vwap":2383},"2025-07-30",22.56,21.84,0.16,5627000,{"date":2387,"open":2388,"high":2389,"low":2390,"close":1980,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":1980},"2025-07-29",20.69,22.75,20.045,1.17,5.7,6833900,{"date":2395,"open":2396,"high":2396,"low":1702,"close":1765,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":1765},"2025-07-28",20.63,0.27,1.33,1839500,{"date":2401,"open":1843,"high":2402,"low":1848,"close":1792,"change":2145,"percent_change":2403,"volume":2404,"transactions":9,"vwap":1792},"2025-07-25",20.528,-1.12,1202700,{"date":2406,"open":2388,"high":1727,"low":1714,"close":2322,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2322},"2025-07-24",-0.32,-1.54,1403300,{"date":2411,"open":2270,"high":1755,"low":2412,"close":1728,"change":701,"percent_change":1943,"volume":2413,"transactions":9,"vwap":1728},"2025-07-23",20.328,1034000,{"date":2415,"open":2416,"high":211,"low":1689,"close":2416,"change":1085,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-07-22",20.68,0.15,1309700,{"date":2420,"open":1978,"high":2104,"low":2396,"close":2421,"change":1220,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-07-21",20.65,-3.14,1402700,{"date":2425,"open":2237,"high":2426,"low":1843,"close":1806,"change":108,"percent_change":2427,"volume":2428,"transactions":9,"vwap":1806},"2025-07-18",21.67,4.36,2231600,{"date":2430,"open":264,"high":2431,"low":2432,"close":224,"change":339,"percent_change":340,"volume":2433,"transactions":9,"vwap":224},"2025-07-17",20.76,20.4,1223400,{"date":2435,"open":1757,"high":1755,"low":2281,"close":2311,"change":1469,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2311},"2025-07-16",1.18,1999800,{"date":2439,"open":1728,"high":2440,"low":2441,"close":244,"change":1478,"percent_change":2442,"volume":2443,"transactions":9,"vwap":244},"2025-07-15",20.944,20.185,-1.31,1482100,{"date":2445,"open":18,"high":2416,"low":1939,"close":2396,"change":2446,"percent_change":482,"volume":2447,"transactions":9,"vwap":2396},"2025-07-14",0.45,1067200,{"date":2449,"open":275,"high":2270,"low":1939,"close":18,"change":97,"percent_change":538,"volume":2450,"transactions":9,"vwap":18},"2025-07-11",1433000,{"date":2452,"open":2453,"high":286,"low":1778,"close":2225,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2225},"2025-07-10",22.09,-0.99,-4.52,1583900,{"date":2458,"open":2046,"high":2046,"low":1785,"close":2459,"change":1177,"percent_change":1177,"volume":2460,"transactions":9,"vwap":2459},"2025-07-09",21.91,989200,{"date":2462,"open":2021,"high":2463,"low":2464,"close":2459,"change":1684,"percent_change":1478,"volume":2465,"transactions":9,"vwap":2459},"2025-07-08",22.26,21.46,1292500,{"date":2467,"open":1791,"high":2468,"low":1757,"close":2371,"change":147,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2371},"2025-07-07",22.02,-0.86,1401800,{"date":2472,"open":2473,"high":2141,"low":2097,"close":2474,"change":668,"percent_change":919,"volume":2475,"transactions":9,"vwap":2474},"2025-07-03",22.040001,22.16,600600,{"date":2477,"open":2104,"high":2478,"low":1781,"close":2084,"change":1839,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2084},"2025-07-02",21.82,0.09,2525200,{"date":2482,"open":2483,"high":2483,"low":2202,"close":2097,"change":1643,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2097},"2025-07-01",22.77,-5.03,2822500,{"date":2487,"open":2176,"high":2488,"low":2026,"close":2149,"change":2479,"percent_change":2277,"volume":2489,"transactions":9,"vwap":2149},"2025-06-30",23.53,2046600,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2483,"change":953,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2483},"2025-06-27",23.83,23.99,22.592,-3.56,5078700,{"date":2498,"open":2090,"high":2499,"low":1996,"close":2500,"change":1042,"percent_change":1774,"volume":2501,"transactions":9,"vwap":2500},"2025-06-26",23.82,23.61,1766700,{"date":2503,"open":2504,"high":180,"low":2505,"close":2119,"change":1583,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2119},"2025-06-25",24.66,23.01,-4.41,2146600,{"date":2509,"open":2118,"high":2510,"low":2113,"close":2511,"change":1078,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-06-24",24.69,24.26,3.15,2495600,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2120,"change":878,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2120},"2025-06-23",22.58,23.6,22.059999,4.07,1794600,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2041,"change":605,"percent_change":1677,"volume":2526,"transactions":9,"vwap":2041},"2025-06-20",23.1,23.24,22.161,3302600,{"date":2528,"open":1996,"high":2529,"low":2163,"close":2003,"change":1177,"percent_change":1177,"volume":2530,"transactions":9,"vwap":2003},"2025-06-18",23.154,1437300,{"date":2532,"open":2081,"high":2112,"low":2163,"close":2003,"change":763,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2003},"2025-06-17",-1.92,1611600,{"date":2536,"open":2537,"high":2111,"low":2538,"close":2539,"change":1333,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2539},"2025-06-16",23.02,22.93,23.4,3.49,3361300,{"date":2543,"open":2544,"high":2082,"low":2192,"close":2545,"change":215,"percent_change":764,"volume":2546,"transactions":9,"vwap":2545},"2025-06-13",22.745,22.61,1872700,{"date":2548,"open":2549,"high":2550,"low":273,"close":2082,"change":1283,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2082},"2025-06-12",22.97,23.535,3.42,3183200,{"date":2554,"open":2025,"high":2492,"low":2377,"close":2555,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2555},"2025-06-11",22.53,2.88,14.66,9691700,{"date":2560,"open":355,"high":471,"low":439,"close":1688,"change":1421,"percent_change":2561,"volume":2562,"transactions":9,"vwap":1688},"2025-06-10",2.45,2609000,{"date":2564,"open":479,"high":2565,"low":2566,"close":2346,"change":701,"percent_change":854,"volume":2567,"transactions":9,"vwap":2346},"2025-06-09",19.667,19.025,1148800,{"date":2569,"open":514,"high":1690,"low":2570,"close":2571,"change":308,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2571},"2025-06-06",17.88,19.07,5.83,1569000,{"date":2575,"open":2576,"high":2576,"low":1008,"close":2577,"change":174,"percent_change":339,"volume":2578,"transactions":9,"vwap":2577},"2025-06-05",18.32,18.02,702700,{"date":2580,"open":440,"high":2581,"low":1625,"close":2582,"change":2397,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-06-04",18.19,18.049999,1.52,710700,{"date":2586,"open":2587,"high":2588,"low":2589,"close":1618,"change":21,"percent_change":2590,"volume":2591,"transactions":9,"vwap":1618},"2025-06-03",17.13,17.895,17.112,2.54,1179900,{"date":2593,"open":1639,"high":2594,"low":2595,"close":2596,"change":1454,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-06-02",17.67,16.98,17.34,-1.59,1013800,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":918,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-05-30",17.37,17.82,17.192,17.62,1.44,843300,{"date":2608,"open":2609,"high":2609,"low":2610,"close":2601,"change":2611,"percent_change":1141,"volume":2612,"transactions":9,"vwap":2601},"2025-05-29",17.76,17.030001,-0.24,1006400,{"date":2614,"open":2615,"high":2616,"low":378,"close":1899,"change":754,"percent_change":2277,"volume":2617,"transactions":9,"vwap":1899},"2025-05-28",17.44,18.0049992,1225500,{"date":2619,"open":1638,"high":1889,"low":2620,"close":634,"change":2446,"percent_change":2621,"volume":2622,"transactions":9,"vwap":634},"2025-05-27",17.22,2.63,1698600,{"date":2624,"open":2625,"high":1624,"low":2626,"close":2627,"change":225,"percent_change":1900,"volume":2628,"transactions":9,"vwap":2627},"2025-05-23",16.83,16.56,17.09,2350900,{"date":2630,"open":665,"high":2631,"low":2632,"close":378,"change":390,"percent_change":493,"volume":2633,"transactions":9,"vwap":378},"2025-05-22",17.53,16.8,1662900,{"date":2635,"open":1000,"high":2636,"low":1641,"close":2637,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2637},"2025-05-21",17.695,17.18,-0.61,-3.43,2498100,{"date":2642,"open":1025,"high":1025,"low":1632,"close":411,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":411},"2025-05-20",-0.56,-3.05,2231900,{"date":2647,"open":2648,"high":2649,"low":2650,"close":501,"change":1454,"percent_change":246,"volume":2651,"transactions":9,"vwap":501},"2025-05-19",18.63,18.74,18.08,993200,{"date":2653,"open":2654,"high":2655,"low":535,"close":2648,"change":1177,"percent_change":1177,"volume":2656,"transactions":9,"vwap":2648},"2025-05-16",18.89,19.075001,1924600,{"date":2658,"open":1655,"high":1897,"low":1869,"close":2648,"change":328,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2648},"2025-05-15",-1.9,1041700,{"date":2662,"open":1844,"high":2663,"low":624,"close":2664,"change":1697,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2664},"2025-05-14",19.901,18.99,-3.01,884900,{"date":2668,"open":263,"high":2441,"low":2362,"close":20,"change":1908,"percent_change":2669,"volume":2670,"transactions":9,"vwap":20},"2025-05-13",-1.26,1026200,{"date":2672,"open":553,"high":306,"low":429,"close":327,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":327},"2025-05-12",1.21,6.5,1384600,{"date":2677,"open":1721,"high":2678,"low":514,"close":1891,"change":339,"percent_change":638,"volume":2679,"transactions":9,"vwap":1891},"2025-05-09",19.24,4717300,{"date":2681,"open":1611,"high":1675,"low":1857,"close":1905,"change":2244,"percent_change":482,"volume":2682,"transactions":9,"vwap":1905},"2025-05-08",1375100,{"date":2684,"open":1620,"high":2685,"low":1620,"close":1025,"change":887,"percent_change":2686,"volume":2687,"transactions":9,"vwap":1025},"2025-05-07",18.775,3.03,1078900,{"date":2689,"open":450,"high":2690,"low":2691,"close":647,"change":2692,"percent_change":2693,"volume":2694,"transactions":9,"vwap":647},"2025-05-06",19.78,17.77,-1.55,-7.99,1883700,{"date":2696,"open":624,"high":1033,"low":1878,"close":432,"change":142,"percent_change":2220,"volume":2697,"transactions":9,"vwap":432},"2025-05-05",2679800,{"date":2699,"open":1626,"high":1040,"low":2700,"close":522,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":522},"2025-05-02",17.51,1.23,7.04,1501900,{"date":2705,"open":1889,"high":2706,"low":2707,"close":2708,"change":118,"percent_change":1774,"volume":2709,"transactions":9,"vwap":2708},"2025-05-01",17.925,17.19,17.47,816900,{"date":2711,"open":2632,"high":2620,"low":1588,"close":2712,"change":637,"percent_change":441,"volume":2713,"transactions":9,"vwap":2712},"2025-04-30",17.16,749400,{"date":2715,"open":2627,"high":2716,"low":2717,"close":1649,"change":918,"percent_change":1853,"volume":2718,"transactions":9,"vwap":1649},"2025-04-29",17.405,16.87,462800,{"date":184,"open":1649,"high":2631,"low":2720,"close":2721,"change":1908,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2721},16.64,17.07,-1.44,852400]