[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SONO":3,"homepage-market-summary":30,"stock-historical-SONO":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SONO","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},"Sonos, Inc. Common Stock","Nasdaq",null,"HOUSEHOLD AUDIO & VIDEO EQUIPMENT","Sonos Inc is an audio company dedicated to elevating life through sound, offering a connected platform that brings together music, movies, stories, and conversations. Its portfolio includes home theater speakers, components, plug-in and portable speakers and headphones, known for exceptional sound, thoughtful design, ease of use and seamless access to audio content. Its partner products and other revenue categories include accessories for home integration, such as custom-designed stands, mounts, and shelving units, along with partnerships for architectural speakers and automotive sound systems, as well as licensing, advertising revenue, and subscription-based services. The company operates in the United States and other countries, with the majority of revenue coming from the United States.","1,404","Santa Barbara, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},16.95,16.98,17.085,16.695,-0.03,-0.18,1945507.743088,20022,16.9426,19.82,12.44,1723946.1860215617,61.1,2057,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":14,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":20,"is_up":14},"IWM","iShares Russell 2000",277.63,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},8.73,1784922,651496692.691412,84.84,"2025-04-28",[184,185,195,206,217,227,238,249,260,271,281,291,301,311,322,333,344,354,363,374,384,394,404,414,425,435,446,456,466,474,484,492,500,509,520,530,537,547,556,566,576,586,597,605,613,620,630,641,648,659,670,680,689,699,710,720,729,740,749,754,759,767,773,781,789,795,803,811,820,827,835,841,850,857,863,870,877,883,891,896,902,908,914,919,924,928,933,941,948,954,960,965,972,975,982,988,993,998,1006,1010,1014,1021,1025,1030,1037,1041,1045,1050,1057,1063,1071,1075,1081,1086,1091,1095,1100,1106,1111,1116,1121,1126,1133,1139,1146,1153,1160,1168,1175,1180,1185,1190,1196,1201,1209,1215,1222,1228,1233,1237,1244,1249,1254,1262,1268,1273,1278,1283,1288,1293,1298,1303,1309,1312,1317,1323,1328,1333,1336,1341,1347,1352,1357,1360,1365,1372,1380,1388,1395,1404,1410,1418,1422,1425,1430,1435,1440,1445,1450,1454,1460,1463,1469,1473,1477,1486,1491,1497,1501,1507,1513,1520,1529,1534,1540,1545,1551,1558,1563,1568,1574,1580,1586,1592,1596,1602,1609,1616,1624,1629,1637,1644,1649,1653,1660,1665,1670,1677,1682,1688,1696,1703,1709,1714,1719,1723,1728,1735,1739,1745,1749,1755,1761,1768,1771,1776,1780,1784,1788,1793,1798,1803,1807,1811,1818,1822,1826,1830,1834,1837,1841,1847,1851,1856,1861,1867,1871,1876,1880,1884,1886,1890,1893,1897,1900,1903,1909,1913,1916,1920,1923,1927,1931,1934,1938,1941,1945,1950,1954,1958,1963,1966,1970,1976,1981,1988,1992,1996,2002,2005,2009,2016,2023,2030,2038,2044,2052,2059,2066,2073,2081,2087,2094,2101,2107,2113,2122,2127,2134,2139,2146,2150,2157,2164,2169,2173,2180,2184,2191,2195,2199,2205,2210,2216,2220,2224,2231,2239,2244,2250,2257,2266,2272,2279,2284,2288,2295,2300,2305,2309,2313,2318,2321,2325,2331,2338,2345,2348,2353,2357,2361,2365,2369,2374,2380,2387,2392,2398,2404,2412,2419,2427,2433,2439,2447],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":17,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",17.16,17.51,16.935,-0.45,-2.58,1871792.225527,24144,17.0568,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",18,18.059,17.29,17.43,-0.51,-2.84,1577125.473075,20605,17.4362,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",17.52,17.96,17.27,17.94,0.24,1.36,2686463.266123,26195,17.7481,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":67,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",17.88,18.35,17.64,17.7,-0.28,2525810.412593,27710,17.9448,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",18.09,18.14,17.465,17.75,-0.14,-0.78,2267351.73406,18859,17.754,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",17.81,18.25,17.72,17.89,0.04,0.22,2319067.096994,22870,17.918,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",17.91,18.11,17.445,17.85,-0.12,-0.67,2205111.012257,21041,17.7799,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",17.76,18.2,17.63,17.97,-0.205,-1.13,2542065.371252,27319,17.9591,{"date":272,"open":273,"high":274,"low":222,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-25",17.9,18.24,18.175,0.335,1.88,2263137.056291,24011,18.0543,{"date":282,"open":283,"high":211,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-24",17.06,17.049,17.84,0.74,4.33,1734880.214455,24152,17.7004,{"date":292,"open":17,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-23",17.33,16.81,17.1,0.25,1.48,2264165.750023,27976,17.054,{"date":302,"open":303,"high":17,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-22",16.61,16.405,16.85,0.49,3,1408941.182805,22023,16.7412,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-21",15.77,16.445,15.76,16.36,0.83,5.34,1628329.226296,21236,16.2839,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-18",15.68,15.79,15.28,15.53,-0.54,-3.36,6845061.957171,23384,15.5159,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-17",15.88,16.28,15.51,16.07,0.47,3.01,1777101.699325,24610,16.0618,{"date":345,"open":346,"high":347,"low":72,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-16",15.63,15.89,15.6,-0.06,-0.38,1852381.08802,24563,15.655,{"date":355,"open":337,"high":324,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-15",15.14,15.66,0.08,0.51,1569434.885404,24390,15.491,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-14",15.2,15.605,15.09,15.58,0.46,3.04,1581761.90533,23431,15.4466,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":306,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-11",14.71,15.145,14.685,15.12,3.35,1861538.11412,25657,14.9982,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":358,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-10",14.47,14.8738,14.25,14.63,0.55,1968076.637872,26399,14.6547,{"date":395,"open":396,"high":397,"low":398,"close":397,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-09",14.32,14.55,14.2,0.06,0.41,1693825.026776,23833,14.4137,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-08",15.23,14.26,14.49,-0.87,-5.66,2375302.754593,29524,14.4643,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-04",16.01,16.16,15.3,15.36,-0.8,-4.95,1406742.897753,20401,15.4555,{"date":426,"open":427,"high":428,"low":429,"close":417,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-03",16.19,16.34,15.85,0.185,1.16,1431372.403838,19921,16.1866,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-02",15.15,16.55,15,15.975,0.835,5.52,2159684.540811,25669,15.958,{"date":447,"open":448,"high":449,"low":450,"close":356,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-09-01",15.39,15.93,14.97,-0.46,-2.95,1350227.468037,22142,15.2807,{"date":457,"open":458,"high":459,"low":460,"close":348,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-31",15.33,15.64,15.295,0.3,1.96,1926431.745182,17539,15.5693,{"date":467,"open":379,"high":468,"low":379,"close":418,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-28",15.465,0.2,1.32,792394.783589,12369,15.329,{"date":475,"open":419,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-27",15.57,15.05,15.1,-0.23,-1.5,1749139.973114,24723,15.1476,{"date":485,"open":365,"high":486,"low":487,"close":458,"change":244,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-26",15.43,15.06,0.26,941472.985134,16543,15.2749,{"date":493,"open":494,"high":494,"low":495,"close":496,"change":255,"percent_change":234,"volume":497,"transactions":498,"vwap":499},"2026-08-25",15.54,15.165,15.29,786680.251696,13045,15.3005,{"date":501,"open":502,"high":503,"low":504,"close":72,"change":158,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-24",15.72,15.855,15.378,-2.65,957096.924392,15715,15.5232,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-21",16.06,16.18,15.625,15.83,-0.22,-1.37,900309.868307,13136,15.8599,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":479,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-20",16.09,16.32,15.87,16.05,-1.41,996003.89212,16391,16.052,{"date":531,"open":532,"high":438,"low":532,"close":336,"change":306,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-19",15.82,3.1,1378825.685892,19100,16.3364,{"date":538,"open":539,"high":540,"low":541,"close":325,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-18",15.38,15.995,15.26,0.34,2.2,1627360.2065,20777,15.7227,{"date":548,"open":338,"high":522,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-17",15.35,15.45,-0.86,-5.27,1596626.232972,19724,15.5428,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":223,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-14",16.83,17.01,16.29,16.31,-1.69,1481640.87379,20439,16.5372,{"date":567,"open":532,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-13",16.62,15.65,16.59,0.84,5.33,1647752.253321,20248,16.2585,{"date":577,"open":578,"high":579,"low":578,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-12",14.9,15.97,15.75,0.68,4.51,2055759.522067,31236,15.6893,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-11",15.44,15.565,15.04,15.07,-0.37,-2.4,983711.401258,18447,15.2309,{"date":598,"open":357,"high":524,"low":599,"close":588,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-10",15.405,-0.2,-1.28,1203516.683682,17341,15.6105,{"date":606,"open":419,"high":607,"low":419,"close":459,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-07",15.78,0.19,1.23,1189821.851104,18543,15.6496,{"date":614,"open":315,"high":615,"low":616,"close":550,"change":38,"percent_change":452,"volume":617,"transactions":618,"vwap":619},"2026-08-06",15.825,15.185,1543962.112154,25222,15.4388,{"date":621,"open":622,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-05",16.43,15.865,15.92,-0.5,-3.05,1335650.947259,22586,15.9774,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-04",16,16.47,15.62,16.42,0.65,4.12,1653056.686392,26164,16.3232,{"date":642,"open":591,"high":532,"low":591,"close":313,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-03",1.11,7.57,2002694.315812,33104,15.6081,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-31",14.34,14.86,14.27,14.66,0.23,1.59,2463303.872967,31131,14.6004,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-30",16.17,16.77,14.02,14.43,-3.09,-17.64,4864551.548813,55914,14.4282,{"date":671,"open":672,"high":673,"low":674,"close":208,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-29",16.8,17.6,16.6171,0.72,4.29,3832099.759411,48167,17.3052,{"date":681,"open":682,"high":558,"low":683,"close":672,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-28",15.91,15.765,1.14,7.28,2424774.519388,27326,16.3382,{"date":690,"open":691,"high":692,"low":693,"close":357,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-27",14.89,15.86,14.88,0.97,6.6,1592197.562622,21317,15.5702,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-24",14.58,14.78,14.385,14.69,0.16,1.1,1354702.812323,19340,14.663,{"date":711,"open":712,"high":713,"low":396,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-23",14.51,14.65,14.53,-0.13,-0.89,1513714.648815,19220,14.5291,{"date":721,"open":722,"high":723,"low":724,"close":653,"change":715,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-22",14.74,14.9686,14.33,-0.88,1414901.426626,22442,14.5755,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-21",15.25,15.475,14.76,14.79,-0.41,-2.7,1694488.172426,26113,14.93,{"date":741,"open":742,"high":335,"low":743,"close":365,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-20",15.24,14.935,0.09,0.6,1892090.028395,30107,15.237,{"date":750,"open":652,"high":337,"low":652,"close":751,"change":571,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-17",15.11,5.89,3809400,{"date":755,"open":756,"high":386,"low":756,"close":652,"change":339,"percent_change":757,"volume":758,"transactions":9,"vwap":652},"2026-07-16",13.83,3.41,2527000,{"date":760,"open":437,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-15",15.8,13.76,13.8,-1.42,-9.33,4017100,{"date":768,"open":590,"high":731,"low":578,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-14",15.22,0.18,1.2,1597000,{"date":774,"open":775,"high":776,"low":777,"close":590,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":590},"2026-07-13",14.4,15.19,14.35,0.54,3.72,1971400,{"date":782,"open":783,"high":784,"low":785,"close":784,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":784},"2026-07-10",14.22,14.5,14.13,0.42,2.98,1355300,{"date":790,"open":791,"high":785,"low":792,"close":793,"change":488,"percent_change":277,"volume":794,"transactions":9,"vwap":793},"2026-07-09",13.81,13.66,14.08,1250000,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":223,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-07-08",13.91,14.09,13.68,13.82,-1.99,1645700,{"date":804,"open":800,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-07",14.14,13.67,14.1,0.5,3.68,2146300,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-06",13.78,14.07,13.54,13.6,-0.02,-0.15,1531100,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":245,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-07-02",13.36,13.79,13.62,1.64,1760300,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":715,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-07-01",13.45,13.87,13.24,13.4,-0.96,2476900,{"date":836,"open":829,"high":837,"low":838,"close":839,"change":67,"percent_change":592,"volume":840,"transactions":9,"vwap":839},"2026-06-30",13.84,13.25,13.53,2585500,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-29",13.57,13.64,13.08,13.58,0.01,0.07,3262200,{"date":851,"open":852,"high":853,"low":854,"close":843,"change":146,"percent_change":855,"volume":856,"transactions":9,"vwap":843},"2026-06-26",13.55,13.73,13.31,-1.38,4658300,{"date":858,"open":814,"high":859,"low":844,"close":762,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":762},"2026-06-25",14.28,-0.31,-2.2,2238600,{"date":864,"open":865,"high":866,"low":844,"close":814,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":814},"2026-06-24",14.19,14.67,-0.09,-0.64,2616600,{"date":871,"open":785,"high":872,"low":798,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-23",14.48,14.16,-0.16,-1.12,2106400,{"date":878,"open":704,"high":739,"low":879,"close":396,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":396},"2026-06-22",14.29,-0.36,-2.45,2243300,{"date":884,"open":885,"high":886,"low":652,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-18",14.59,15.03,14.68,0.39,2.73,4365200,{"date":892,"open":702,"high":478,"low":814,"close":879,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":879},"2026-06-17",-0.55,-3.71,2593000,{"date":897,"open":898,"high":899,"low":887,"close":898,"change":349,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-16",14.84,15.34,-0.4,1556200,{"date":903,"open":904,"high":904,"low":905,"close":578,"change":451,"percent_change":906,"volume":907,"transactions":9,"vwap":578},"2026-06-15",15.59,14.75,-2.99,3190400,{"date":909,"open":541,"high":910,"low":478,"close":419,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":419},"2026-06-12",15.47,-0.08,-0.52,896900,{"date":915,"open":713,"high":550,"low":650,"close":588,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":588},"2026-06-11",0.77,5.25,1174700,{"date":920,"open":539,"high":476,"low":713,"close":866,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":866},"2026-06-10",-0.71,-4.62,1094900,{"date":925,"open":769,"high":313,"low":437,"close":539,"change":786,"percent_change":926,"volume":927,"transactions":9,"vwap":539},"2026-06-09",2.81,1475200,{"date":929,"open":751,"high":406,"low":930,"close":931,"change":255,"percent_change":420,"volume":932,"transactions":9,"vwap":931},"2026-06-08",14.85,14.96,1030800,{"date":934,"open":523,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-05",16.37,14.98,15.08,-1.17,-7.2,1208100,{"date":942,"open":692,"high":943,"low":607,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-04",16.38,16.25,0.53,3.37,1141800,{"date":949,"open":417,"high":523,"low":950,"close":502,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":502},"2026-06-03",15.61,-0.75,-4.55,1163800,{"date":955,"open":956,"high":662,"low":957,"close":633,"change":461,"percent_change":958,"volume":959,"transactions":9,"vwap":633},"2026-06-02",16.059999,16.049999,1.86,3256000,{"date":961,"open":761,"high":316,"low":962,"close":661,"change":888,"percent_change":963,"volume":964,"transactions":9,"vwap":661},"2026-06-01",15.69,2.47,1799300,{"date":966,"open":967,"high":968,"low":346,"close":607,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":607},"2026-05-29",15.81,16.12,-0.07,-0.44,1752000,{"date":973,"open":967,"high":968,"low":315,"close":429,"change":911,"percent_change":625,"volume":974,"transactions":9,"vwap":429},"2026-05-28",1307800,{"date":976,"open":977,"high":978,"low":449,"close":449,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":449},"2026-05-27",16.23,16.46,-0.3,-1.85,1058800,{"date":983,"open":476,"high":984,"low":985,"close":977,"change":675,"percent_change":986,"volume":987,"transactions":9,"vwap":977},"2026-05-26",16.35,15.55,4.64,1858300,{"date":989,"open":702,"high":348,"low":733,"close":337,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":337},"2026-05-22",0.79,5.37,1740300,{"date":994,"open":693,"high":450,"low":714,"close":995,"change":979,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-21",14.72,-2,932000,{"date":999,"open":1000,"high":591,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-20",14.77,14.62,15.02,0.27,1.83,1075600,{"date":1007,"open":734,"high":379,"low":389,"close":905,"change":1008,"percent_change":969,"volume":1009,"transactions":9,"vwap":905},"2026-05-19",-0.01,1168900,{"date":1011,"open":1012,"high":406,"low":653,"close":733,"change":969,"percent_change":38,"volume":1013,"transactions":9,"vwap":733},"2026-05-18",14.91,1633700,{"date":1015,"open":1016,"high":356,"low":784,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-15",14.57,14.83,0.14,0.95,1675900,{"date":1022,"open":733,"high":439,"low":1001,"close":704,"change":1023,"percent_change":542,"volume":1024,"transactions":9,"vwap":704},"2026-05-14",0.05,1433400,{"date":1026,"open":713,"high":1012,"low":386,"close":1027,"change":969,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-13",14.64,-0.48,1530600,{"date":1031,"open":1032,"high":1033,"low":1034,"close":376,"change":201,"percent_change":1035,"volume":1036,"transactions":9,"vwap":376},"2026-05-12",15.18,15.32,14.54,-3.35,1479400,{"date":1038,"open":418,"high":985,"low":356,"close":769,"change":705,"percent_change":1039,"volume":1040,"transactions":9,"vwap":769},"2026-05-11",1.06,3544700,{"date":1042,"open":691,"high":751,"low":1016,"close":487,"change":1043,"percent_change":684,"volume":1044,"transactions":9,"vwap":487},"2026-05-08",0.17,1588300,{"date":1046,"open":722,"high":487,"low":386,"close":691,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":691},"2026-05-07",0.13,0.88,1595700,{"date":1051,"open":1052,"high":1053,"low":807,"close":733,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":733},"2026-05-06",14.17,14.92,0.75,5.35,2101900,{"date":1058,"open":691,"high":937,"low":1059,"close":1060,"change":551,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-05",12.83,14.01,-5.78,4591100,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":469,"volume":1070,"transactions":9,"vwap":1068},"2026-05-04",14.73,15.46,14.46,14.87,0.03,2903600,{"date":1072,"open":936,"high":365,"low":1073,"close":898,"change":847,"percent_change":848,"volume":1074,"transactions":9,"vwap":898},"2026-05-01",14.8,1165400,{"date":1076,"open":1077,"high":651,"low":1078,"close":1017,"change":705,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1017},"2026-04-30",14.52,14.3,1.09,1359900,{"date":1082,"open":1083,"high":1068,"low":777,"close":866,"change":608,"percent_change":1084,"volume":1085,"transactions":9,"vwap":866},"2026-04-29",14.36,1.31,1541400,{"date":1087,"open":653,"high":1000,"low":1088,"close":872,"change":874,"percent_change":1089,"volume":1090,"transactions":9,"vwap":872},"2026-04-28",14.38,-1.09,1007100,{"date":1092,"open":376,"high":1053,"low":664,"close":1027,"change":1093,"percent_change":951,"volume":1094,"transactions":9,"vwap":1027},"2026-04-27",-0.11,1096600,{"date":1096,"open":1097,"high":1000,"low":879,"close":905,"change":73,"percent_change":1098,"volume":1099,"transactions":9,"vwap":905},"2026-04-24",14.42,2.29,872900,{"date":1101,"open":866,"high":887,"low":1102,"close":1097,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1097},"2026-04-23",13.94,-0.29,-1.97,866200,{"date":1107,"open":1108,"high":437,"low":1077,"close":376,"change":479,"percent_change":1109,"volume":1110,"transactions":9,"vwap":376},"2026-04-22",14.99,-1.54,1292300,{"date":1112,"open":704,"high":477,"low":701,"close":1113,"change":1114,"percent_change":74,"volume":1115,"transactions":9,"vwap":1113},"2026-04-21",14.94,0.32,1655100,{"date":1117,"open":1118,"high":995,"low":805,"close":1001,"change":296,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1001},"2026-04-20",14.37,1.74,1278700,{"date":1122,"open":1123,"high":887,"low":724,"close":1118,"change":654,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1118},"2026-04-17",14.44,1.63,1048100,{"date":1127,"open":1128,"high":398,"low":1129,"close":805,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":805},"2026-04-16",13.9,13.77,0.28,2.02,860600,{"date":1134,"open":1135,"high":1060,"low":1135,"close":1136,"change":469,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-15",13.65,13.86,1.46,849700,{"date":1140,"open":1141,"high":823,"low":1142,"close":792,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":792},"2026-04-14",13.33,13.29,0.35,2.63,828000,{"date":1147,"open":1148,"high":1149,"low":1150,"close":854,"change":542,"percent_change":1151,"volume":1152,"transactions":9,"vwap":854},"2026-04-13",12.8,13.35,12.73,2.62,1283200,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":969,"percent_change":328,"volume":1159,"transactions":9,"vwap":1158},"2026-04-10",13.02,13.11,12.75,12.97,687000,{"date":1161,"open":1162,"high":854,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-09",13.2,12.86,13.04,-0.24,-1.81,1097100,{"date":1169,"open":1170,"high":1118,"low":1171,"close":1172,"change":255,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-08",14.23,13.15,13.28,-0.9,1485500,{"date":1176,"open":1177,"high":815,"low":845,"close":832,"change":146,"percent_change":1178,"volume":1179,"transactions":9,"vwap":832},"2026-04-07",13.46,-1.4,961600,{"date":1181,"open":846,"high":762,"low":1182,"close":1183,"change":847,"percent_change":848,"volume":1184,"transactions":9,"vwap":1183},"2026-04-06",13.48,13.59,832800,{"date":1186,"open":1141,"high":853,"low":1187,"close":846,"change":233,"percent_change":1188,"volume":1189,"transactions":9,"vwap":846},"2026-04-02",13.21,-1.02,920300,{"date":1191,"open":1192,"high":663,"low":832,"close":1193,"change":1114,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-01",13.47,13.72,2.39,1231600,{"date":1197,"open":1198,"high":843,"low":1164,"close":832,"change":400,"percent_change":1199,"volume":1200,"transactions":9,"vwap":832},"2026-03-31",13.27,3.16,1272200,{"date":1202,"open":1203,"high":1162,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-30",12.9,12.85,12.99,0.29,2.28,1279500,{"date":1210,"open":1211,"high":1212,"low":26,"close":1213,"change":1093,"percent_change":551,"volume":1214,"transactions":9,"vwap":1213},"2026-03-27",12.65,12.78,12.7,1446300,{"date":1216,"open":1217,"high":1218,"low":1148,"close":1219,"change":190,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-03-26",13.07,13.34,12.81,-3.39,794100,{"date":1223,"open":799,"high":1129,"low":1224,"close":1225,"change":515,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-25",13.18,13.26,-1.63,785000,{"date":1229,"open":1230,"high":846,"low":1198,"close":1182,"change":1093,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1182},"2026-03-24",13.39,-0.81,1165500,{"date":1234,"open":824,"high":800,"low":1177,"close":1183,"change":339,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1183},"2026-03-23",3.58,1068500,{"date":1238,"open":1239,"high":824,"low":1240,"close":1241,"change":860,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-03-20",13.51,13.06,13.12,-2.31,2297700,{"date":1245,"open":1171,"high":843,"low":1246,"close":1247,"change":52,"percent_change":1054,"volume":1248,"transactions":9,"vwap":1247},"2026-03-19",13.1,13.43,1201400,{"date":1250,"open":792,"high":1251,"low":1142,"close":1141,"change":874,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1141},"2026-03-18",13.89,-1.19,1382700,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":89,"volume":1261,"transactions":9,"vwap":1259},"2026-03-17",13.52,13.7,13.44,13.49,0.15,1198700,{"date":1263,"open":1264,"high":815,"low":1265,"close":1218,"change":608,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1218},"2026-03-16",13.23,13.19,1.44,1017600,{"date":1269,"open":1257,"high":1128,"low":1156,"close":1171,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1171},"2026-03-13",-0.62,-4.5,1242300,{"date":1274,"open":777,"high":386,"low":1275,"close":1129,"change":350,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1129},"2026-03-12",13.71,-2.69,1273000,{"date":1279,"open":793,"high":1118,"low":800,"close":1280,"change":911,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-11",14.15,-0.56,1634700,{"date":1284,"open":1285,"high":859,"low":763,"close":1170,"change":1069,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1170},"2026-03-10",14.11,0.21,1394000,{"date":1289,"open":1290,"high":407,"low":1149,"close":398,"change":969,"percent_change":1291,"volume":1292,"transactions":9,"vwap":398},"2026-03-09",13.99,-0.49,2267300,{"date":1294,"open":1017,"high":578,"low":398,"close":652,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":652},"2026-03-06",-0.93,-6.12,1520900,{"date":1299,"open":365,"high":1300,"low":1053,"close":365,"change":715,"percent_change":1301,"volume":1302,"transactions":9,"vwap":365},"2026-03-05",15.48,-0.85,1953000,{"date":1304,"open":651,"high":1305,"low":376,"close":458,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":458},"2026-03-04",15.37,0.58,3.93,1800600,{"date":1310,"open":650,"high":1000,"low":398,"close":905,"change":1023,"percent_change":542,"volume":1311,"transactions":9,"vwap":905},"2026-03-03",1333700,{"date":1313,"open":691,"high":437,"low":713,"close":1314,"change":1315,"percent_change":952,"volume":1316,"transactions":9,"vwap":1314},"2026-03-02",14.7,-0.7,1367300,{"date":1318,"open":1066,"high":904,"low":478,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-02-27",15.4,-0.35,-2.22,2490800,{"date":1324,"open":1325,"high":522,"low":950,"close":580,"change":1143,"percent_change":1326,"volume":1327,"transactions":9,"vwap":580},"2026-02-26",15.84,2.27,1402500,{"date":1329,"open":477,"high":1330,"low":995,"close":1319,"change":745,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1319},"2026-02-25",15.42,4.05,1393100,{"date":1334,"open":1053,"high":591,"low":714,"close":1073,"change":1093,"percent_change":96,"volume":1335,"transactions":9,"vwap":1073},"2026-02-24",2096400,{"date":1337,"open":742,"high":550,"low":1338,"close":1012,"change":625,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1012},"2026-02-23",14.61,-3.24,2232000,{"date":1342,"open":742,"high":1343,"low":439,"close":72,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":72},"2026-02-20",15.94,-0.25,-1.6,2910300,{"date":1348,"open":950,"high":449,"low":1349,"close":357,"change":1350,"percent_change":1344,"volume":1351,"transactions":9,"vwap":357},"2026-02-19",15.31,-0.04,1295500,{"date":1353,"open":661,"high":943,"low":569,"close":1354,"change":52,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-02-18",15.7,0.64,1901600,{"date":1358,"open":448,"high":607,"low":776,"close":348,"change":744,"percent_change":1306,"volume":1359,"transactions":9,"vwap":348},"2026-02-17",2026100,{"date":1361,"open":560,"high":1362,"low":539,"close":337,"change":234,"percent_change":1363,"volume":1364,"transactions":9,"vwap":337},"2026-02-13",16.63,-4.79,3181100,{"date":1366,"open":1367,"high":1368,"low":514,"close":560,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":560},"2026-02-12",16.57,16.76,-0.21,-1.27,1710300,{"date":1373,"open":1374,"high":1375,"low":512,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-02-11",17.48,17.54,16.5,-0.95,-5.44,2286600,{"date":1381,"open":1382,"high":1375,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-02-10",17,16.87,17.45,0.38,2.23,1942700,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1008,"percent_change":349,"volume":1394,"transactions":9,"vwap":1393},"2026-02-09",17.46,17.56,16.22,17.07,2628900,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-02-06",16.71,17.22,16.44,17.08,0.52,3.14,2555800,{"date":1405,"open":418,"high":1406,"low":379,"close":1407,"change":175,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-02-05",16.58,16.56,6.43,3633400,{"date":1411,"open":1412,"high":1413,"low":1314,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-04",16.1,17.44,15.56,0.93,6.36,7276800,{"date":1419,"open":1017,"high":1420,"low":396,"close":389,"change":1369,"percent_change":764,"volume":1421,"transactions":9,"vwap":389},"2026-02-03",15.21,4345300,{"date":1423,"open":664,"high":439,"low":783,"close":898,"change":306,"percent_change":757,"volume":1424,"transactions":9,"vwap":898},"2026-02-02",1671100,{"date":1426,"open":1118,"high":1427,"low":1428,"close":777,"change":847,"percent_change":848,"volume":1429,"transactions":9,"vwap":777},"2026-01-30",14.6,14.12,1931600,{"date":1431,"open":397,"high":1001,"low":1432,"close":650,"change":479,"percent_change":1433,"volume":1434,"transactions":9,"vwap":650},"2026-01-29",14.18,-1.58,1117700,{"date":1436,"open":1073,"high":356,"low":784,"close":1016,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1016},"2026-01-28",-0.17,-1.15,1094700,{"date":1441,"open":487,"high":591,"low":389,"close":722,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":722},"2026-01-27",-0.27,-1.8,1329200,{"date":1446,"open":1001,"high":1033,"low":1001,"close":1447,"change":52,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-01-26",15.01,0.67,1528500,{"date":1451,"open":1330,"high":486,"low":1073,"close":1012,"change":1270,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1012},"2026-01-23",-3.99,1410600,{"date":1455,"open":1456,"high":524,"low":1457,"close":327,"change":1350,"percent_change":1458,"volume":1459,"transactions":9,"vwap":327},"2026-01-22",15.71,15.5,-0.26,1139300,{"date":1461,"open":1457,"high":967,"low":1305,"close":476,"change":296,"percent_change":1124,"volume":1462,"transactions":9,"vwap":476},"2026-01-21",1345800,{"date":1464,"open":1305,"high":1465,"low":886,"close":1033,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1033},"2026-01-20",15.73,-0.53,-3.34,1738100,{"date":1470,"open":579,"high":1471,"low":967,"close":429,"change":911,"percent_change":625,"volume":1472,"transactions":9,"vwap":429},"2026-01-16",16.21,1119800,{"date":1474,"open":977,"high":560,"low":967,"close":449,"change":1442,"percent_change":1475,"volume":1476,"transactions":9,"vwap":449},"2026-01-15",-1.67,1161700,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-01-14",16.99,17.14,16.030001,16.2,-0.79,-4.65,1327700,{"date":1487,"open":1383,"high":1488,"low":1489,"close":1479,"change":1047,"percent_change":916,"volume":1490,"transactions":9,"vwap":1479},"2026-01-13",17.32,16.79,1570800,{"date":1492,"open":303,"high":1393,"low":1493,"close":1494,"change":654,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-01-12",16.49,16.86,1.38,1289700,{"date":1498,"open":294,"high":1382,"low":1499,"close":1362,"change":715,"percent_change":234,"volume":1500,"transactions":9,"vwap":1362},"2026-01-09",16.54,1051400,{"date":1502,"open":1503,"high":1479,"low":1376,"close":1368,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1368},"2026-01-08",16.51,0.11,0.66,1122500,{"date":1508,"open":1509,"high":1509,"low":977,"close":1510,"change":112,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-01-07",17.040001,16.65,-2.29,1545200,{"date":1514,"open":1515,"high":1516,"low":1383,"close":1509,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1509},"2026-01-06",17.86,18.040001,-1.06,-5.86,1873800,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-01-05",17.83,18.66,17.62,18.1,0.61,3.49,1289800,{"date":1530,"open":240,"high":219,"low":1531,"close":1532,"change":969,"percent_change":900,"volume":1533,"transactions":9,"vwap":1532},"2026-01-02",17.3,17.49,1281100,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1391,"change":1437,"percent_change":833,"volume":1539,"transactions":9,"vwap":1391},"2025-12-31",17.71,17.78,17.38,888400,{"date":1541,"open":242,"high":211,"low":1542,"close":1543,"change":1023,"percent_change":1130,"volume":1544,"transactions":9,"vwap":1543},"2025-12-30",17.59,17.73,944900,{"date":1546,"open":265,"high":1547,"low":1374,"close":1548,"change":900,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2025-12-29",18.030001,17.68,-2.21,1118200,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1047,"percent_change":675,"volume":1557,"transactions":9,"vwap":1556},"2025-12-26",17.93,18.17,17.92,18.08,755500,{"date":1559,"open":254,"high":1560,"low":1522,"close":1561,"change":399,"percent_change":542,"volume":1562,"transactions":9,"vwap":1561},"2025-12-24",18.16,17.95,499400,{"date":1564,"open":1561,"high":1565,"low":1537,"close":243,"change":818,"percent_change":1566,"volume":1567,"transactions":9,"vwap":243},"2025-12-23",17.99,-0.83,1186800,{"date":1569,"open":1570,"high":1571,"low":1375,"close":1516,"change":900,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1516},"2025-12-22",18.33,18.4,-2.17,1491100,{"date":1575,"open":1576,"high":1577,"low":252,"close":1578,"change":1018,"percent_change":916,"volume":1579,"transactions":9,"vwap":1578},"2025-12-19",18.27,18.45,18.44,3727100,{"date":1581,"open":1578,"high":1582,"low":1583,"close":1584,"change":744,"percent_change":306,"volume":1585,"transactions":9,"vwap":1584},"2025-12-18",18.68,18.18,18.3,836800,{"date":1587,"open":1588,"high":1589,"low":1553,"close":1590,"change":20,"percent_change":874,"volume":1591,"transactions":9,"vwap":1590},"2025-12-17",18.22,18.31,18.21,2535200,{"date":1593,"open":274,"high":1594,"low":1555,"close":274,"change":867,"percent_change":1291,"volume":1595,"transactions":9,"vwap":274},"2025-12-16",18.38,1456600,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1570,"change":867,"percent_change":1291,"volume":1601,"transactions":9,"vwap":1570},"2025-12-15",18.54,18.65,18.059999,1536000,{"date":1603,"open":1604,"high":1605,"low":241,"close":1606,"change":349,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-12-12",18.49,18.71,18.42,-0.32,1294600,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":328,"percent_change":202,"volume":1615,"transactions":9,"vwap":1614},"2025-12-11",19.049999,19.21,18.36,18.48,2115500,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":233,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-12-10",19.16,19.32,18.7,19.02,-0.73,1531000,{"date":1625,"open":1626,"high":25,"low":1627,"close":1618,"change":1047,"percent_change":581,"volume":1628,"transactions":9,"vwap":1618},"2025-12-09",19,18.94,1415900,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":255,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-12-08",19.18,19.45,18.92,19.030001,-0.63,1487800,{"date":1638,"open":1639,"high":1618,"low":1640,"close":1641,"change":888,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-12-05",18.76,18.52,19.15,2.08,1122200,{"date":1645,"open":1626,"high":1646,"low":1599,"close":1639,"change":1103,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1639},"2025-12-04",19.07,-1.52,1037500,{"date":1650,"open":1651,"high":1646,"low":1605,"close":1611,"change":1003,"percent_change":1266,"volume":1652,"transactions":9,"vwap":1611},"2025-12-03",18.91,1430600,{"date":1654,"open":1599,"high":1655,"low":1656,"close":1657,"change":654,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-12-02",18.89,18.51,18.78,1.24,1180300,{"date":1661,"open":1576,"high":1662,"low":1560,"close":1663,"change":1008,"percent_change":67,"volume":1664,"transactions":9,"vwap":1663},"2025-12-01",19.08,18.55,2010600,{"date":1666,"open":1667,"high":1523,"low":1606,"close":1668,"change":969,"percent_change":350,"volume":1669,"transactions":9,"vwap":1668},"2025-11-28",18.61,18.56,536400,{"date":1671,"open":1606,"high":1672,"low":1673,"close":1674,"change":1260,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-11-26",18.86,18.32,18.63,0.81,1860300,{"date":1678,"open":1679,"high":1668,"low":221,"close":1614,"change":571,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1614},"2025-11-25",17.66,4.76,2141300,{"date":1683,"open":558,"high":1543,"low":1684,"close":221,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":221},"2025-11-24",16.73,0.86,5.13,2573500,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":317,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-11-21",16.08,17.12,15.98,16.78,5.2,2349300,{"date":1697,"open":1698,"high":1699,"low":313,"close":1700,"change":515,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-11-20",16.52,16.7,15.95,-1.36,1346300,{"date":1704,"open":336,"high":1705,"low":1706,"close":661,"change":1093,"percent_change":1707,"volume":1708,"transactions":9,"vwap":661},"2025-11-19",16.82,16.14,-0.68,1450200,{"date":1710,"open":428,"high":1493,"low":449,"close":336,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":336},"2025-11-18",0.4,2.52,1572600,{"date":1715,"open":1716,"high":428,"low":1325,"close":335,"change":1707,"percent_change":1717,"volume":1718,"transactions":9,"vwap":335},"2025-11-17",16.3,-4.11,2109400,{"date":1720,"open":935,"high":1721,"low":1471,"close":1407,"change":817,"percent_change":255,"volume":1722,"transactions":9,"vwap":1407},"2025-11-14",16.74,960200,{"date":1724,"open":559,"high":1725,"low":1376,"close":1406,"change":1466,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1406},"2025-11-13",17.059999,-3.1,1212800,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1732,"change":245,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-11-12",16.89,17.37,17.11,1.3,1697700,{"date":1736,"open":1368,"high":1737,"low":1510,"close":1730,"change":654,"percent_change":1495,"volume":1738,"transactions":9,"vwap":1730},"2025-11-11",17.23,1468200,{"date":1740,"open":1493,"high":1509,"low":1741,"close":1742,"change":1743,"percent_change":1326,"volume":1744,"transactions":9,"vwap":1742},"2025-11-10",16.4,16.66,0.37,1617100,{"date":1746,"open":560,"high":978,"low":682,"close":560,"change":1747,"percent_change":1747,"volume":1748,"transactions":9,"vwap":560},"2025-11-07",0,1914100,{"date":1750,"open":1751,"high":1752,"low":632,"close":560,"change":1320,"percent_change":1753,"volume":1754,"transactions":9,"vwap":560},"2025-11-06",17.17,17.2,-2.1,1710200,{"date":1756,"open":1757,"high":243,"low":335,"close":1758,"change":654,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-11-05",17.02,16.64,1.4,3858000,{"date":1762,"open":1763,"high":1397,"low":1764,"close":1765,"change":900,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-11-04",16.45,15.96,16.41,-2.38,2398800,{"date":1769,"open":1400,"high":1751,"low":1368,"close":294,"change":880,"percent_change":1753,"volume":1770,"transactions":9,"vwap":294},"2025-11-03",1459400,{"date":1772,"open":305,"high":293,"low":1773,"close":1751,"change":117,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1751},"2025-10-31",16.75,1.84,1326800,{"date":1777,"open":1778,"high":17,"low":622,"close":1494,"change":168,"percent_change":675,"volume":1779,"transactions":9,"vwap":1494},"2025-10-30",16.53,1049700,{"date":1781,"open":1732,"high":1782,"low":1499,"close":1721,"change":1281,"percent_change":1339,"volume":1783,"transactions":9,"vwap":1721},"2025-10-29",17.19,1354900,{"date":1785,"open":208,"high":208,"low":1398,"close":1531,"change":1607,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1531},"2025-10-28",-1.82,786000,{"date":1789,"open":222,"high":1537,"low":1790,"close":1524,"change":245,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1524},"2025-10-27",17.36,1.26,974200,{"date":1794,"open":1795,"high":1795,"low":210,"close":1796,"change":1069,"percent_change":1043,"volume":1797,"transactions":9,"vwap":1796},"2025-10-24",17.65,17.4,996800,{"date":1799,"open":438,"high":1538,"low":1376,"close":1731,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1731},"2025-10-23",0.8,4.83,1092200,{"date":1804,"open":1721,"high":1725,"low":622,"close":1367,"change":1344,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1367},"2025-10-22",-1.49,923200,{"date":1808,"open":1809,"high":1732,"low":303,"close":1705,"change":255,"percent_change":921,"volume":1810,"transactions":9,"vwap":1705},"2025-10-21",16.92,895700,{"date":1812,"open":1813,"high":1691,"low":1758,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-10-20",16.69,16.94,0.43,2.6,1150400,{"date":1819,"open":978,"high":558,"low":1820,"close":1503,"change":1069,"percent_change":770,"volume":1821,"transactions":9,"vwap":1503},"2025-10-17",16.24,1010400,{"date":1823,"open":1376,"high":1732,"low":935,"close":1824,"change":244,"percent_change":212,"volume":1825,"transactions":9,"vwap":1824},"2025-10-16",16.48,1165900,{"date":1827,"open":661,"high":1499,"low":957,"close":1399,"change":339,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1399},"2025-10-15",2.94,1615500,{"date":1831,"open":1412,"high":428,"low":1325,"close":579,"change":912,"percent_change":1832,"volume":1833,"transactions":9,"vwap":579},"2025-10-14",-3.15,1526600,{"date":1835,"open":1809,"high":295,"low":633,"close":1493,"change":817,"percent_change":255,"volume":1836,"transactions":9,"vwap":1493},"2025-10-13",1157300,{"date":1838,"open":262,"high":1537,"low":428,"close":1503,"change":1839,"percent_change":1840,"volume":1302,"transactions":9,"vwap":1503},"2025-10-10",-1.22,-6.88,{"date":1842,"open":197,"high":1843,"low":1844,"close":1543,"change":860,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1543},"2025-10-09",18.01,17.41,-1.72,1102000,{"date":1848,"open":264,"high":1600,"low":188,"close":1516,"change":306,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1516},"2025-10-08",2.79,1845000,{"date":1852,"open":219,"high":1553,"low":1488,"close":1853,"change":1458,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-10-07",17.55,-1.46,1948600,{"date":1857,"open":1858,"high":254,"low":1730,"close":240,"change":1800,"percent_change":1859,"volume":1860,"transactions":9,"vwap":240},"2025-10-06",17.18,4.7,2270300,{"date":1862,"open":1863,"high":1864,"low":294,"close":559,"change":1286,"percent_change":1865,"volume":1866,"transactions":9,"vwap":559},"2025-10-03",16.88,17.53,1.25,1847700,{"date":1868,"open":1824,"high":1705,"low":1741,"close":672,"change":400,"percent_change":1869,"volume":1870,"transactions":9,"vwap":672},"2025-10-02",2.5,1562300,{"date":1872,"open":346,"high":1399,"low":904,"close":1873,"change":136,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-10-01",16.39,3.73,2060700,{"date":1877,"open":588,"high":347,"low":486,"close":761,"change":1114,"percent_change":1878,"volume":1879,"transactions":9,"vwap":761},"2025-09-30",2.07,1450900,{"date":1881,"open":1330,"high":327,"low":742,"close":1300,"change":770,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1300},"2025-09-29",1.18,1800900,{"date":1885,"open":1349,"high":327,"low":437,"close":418,"change":847,"percent_change":848,"volume":1085,"transactions":9,"vwap":418},"2025-09-26",{"date":1887,"open":1108,"high":1349,"low":733,"close":496,"change":1018,"percent_change":1888,"volume":1889,"transactions":9,"vwap":496},"2025-09-25",0.92,2565700,{"date":1891,"open":337,"high":324,"low":379,"close":437,"change":350,"percent_change":881,"volume":1892,"transactions":9,"vwap":437},"2025-09-24",1397800,{"date":1894,"open":1895,"high":1700,"low":337,"close":327,"change":20,"percent_change":146,"volume":1896,"transactions":9,"vwap":327},"2025-09-23",15.52,1325200,{"date":1898,"open":1457,"high":607,"low":1300,"close":1414,"change":1008,"percent_change":349,"volume":1899,"transactions":9,"vwap":1414},"2025-09-22",1257200,{"date":1901,"open":550,"high":357,"low":1305,"close":476,"change":358,"percent_change":1401,"volume":1902,"transactions":9,"vwap":476},"2025-09-19",2730500,{"date":1904,"open":731,"high":1414,"low":1905,"close":1906,"change":1711,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-09-18",15.13,15.49,2.65,1579400,{"date":1910,"open":1906,"high":502,"low":591,"close":367,"change":970,"percent_change":1911,"volume":1912,"transactions":9,"vwap":367},"2025-09-17",-2.83,1330800,{"date":1914,"open":337,"high":494,"low":406,"close":327,"change":20,"percent_change":146,"volume":1915,"transactions":9,"vwap":327},"2025-09-16",1929900,{"date":1917,"open":365,"high":569,"low":365,"close":1414,"change":1815,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1414},"2025-09-15",2.84,2707600,{"date":1921,"open":591,"high":776,"low":930,"close":1905,"change":817,"percent_change":715,"volume":1922,"transactions":9,"vwap":1905},"2025-09-12",1240700,{"date":1924,"open":898,"high":437,"low":1073,"close":437,"change":339,"percent_change":1925,"volume":1926,"transactions":9,"vwap":437},"2025-09-11",3.2,1881300,{"date":1928,"open":439,"high":379,"low":866,"close":887,"change":860,"percent_change":1929,"volume":1930,"transactions":9,"vwap":887},"2025-09-10",-2.07,1768100,{"date":1932,"open":733,"high":591,"low":722,"close":1108,"change":212,"percent_change":1124,"volume":1933,"transactions":9,"vwap":1108},"2025-09-09",1530200,{"date":1935,"open":905,"high":1936,"low":389,"close":905,"change":399,"percent_change":400,"volume":1937,"transactions":9,"vwap":905},"2025-09-08",14.95,1825500,{"date":1939,"open":775,"high":702,"low":1118,"close":704,"change":1114,"percent_change":1386,"volume":1940,"transactions":9,"vwap":704},"2025-09-05",2297300,{"date":1942,"open":1432,"high":1118,"low":798,"close":1118,"change":461,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1118},"2025-09-04",2.13,2017800,{"date":1946,"open":1947,"high":865,"low":799,"close":814,"change":73,"percent_change":1948,"volume":1949,"transactions":9,"vwap":814},"2025-09-03",13.74,2.4,1566500,{"date":1951,"open":815,"high":1129,"low":1192,"close":1947,"change":21,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1947},"2025-09-02",-1.29,1765600,{"date":1955,"open":1060,"high":805,"low":763,"close":1956,"change":867,"percent_change":868,"volume":1957,"transactions":9,"vwap":1956},"2025-08-29",13.92,1297600,{"date":1959,"open":1960,"high":1170,"low":1961,"close":1060,"change":848,"percent_change":808,"volume":1962,"transactions":9,"vwap":1060},"2025-08-28",13.97,13.85,2253800,{"date":1964,"open":1256,"high":1960,"low":1182,"close":1102,"change":461,"percent_change":543,"volume":1965,"transactions":9,"vwap":1102},"2025-08-27",1856500,{"date":1967,"open":1218,"high":1129,"low":1218,"close":844,"change":1130,"percent_change":1968,"volume":1969,"transactions":9,"vwap":844},"2025-08-26",2.1,2202900,{"date":1971,"open":1972,"high":1973,"low":1974,"close":822,"change":52,"percent_change":1054,"volume":1975,"transactions":9,"vwap":822},"2025-08-25",13.22,13.41,13.13,1333500,{"date":1977,"open":1978,"high":1973,"low":1203,"close":1225,"change":1385,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1225},"2025-08-22",12.92,2.95,1899100,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1350,"percent_change":860,"volume":1987,"transactions":9,"vwap":1986},"2025-08-21",12.79,12.93,12.64,12.88,1491600,{"date":1989,"open":1162,"high":1225,"low":1203,"close":1978,"change":112,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1978},"2025-08-20",-2.93,2222000,{"date":1993,"open":792,"high":1257,"low":1265,"close":854,"change":1607,"percent_change":1994,"volume":1995,"transactions":9,"vwap":854},"2025-08-19",-2.35,2399200,{"date":1997,"open":1998,"high":1102,"low":1998,"close":1999,"change":1448,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-08-18",12.96,13.63,5.17,3140100,{"date":2003,"open":1225,"high":1141,"low":1978,"close":1998,"change":515,"percent_change":1475,"volume":2004,"transactions":9,"vwap":1998},"2025-08-15",2337900,{"date":2006,"open":845,"high":1218,"low":2007,"close":1224,"change":600,"percent_change":1805,"volume":2008,"transactions":9,"vwap":1224},"2025-08-14",13,2316900,{"date":2010,"open":1983,"high":1973,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-08-13",12.76,13.38,0.56,4.37,4873400,{"date":2017,"open":2018,"high":1984,"low":2019,"close":2020,"change":2021,"percent_change":829,"volume":2022,"transactions":9,"vwap":2020},"2025-08-12",11.75,11.69,12.82,1.52,4238300,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":20,"percent_change":1458,"volume":2029,"transactions":9,"vwap":2028},"2025-08-11",11.33,11.53,11.22,11.3,2348200,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2025,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2025},"2025-08-08",10.97,11.34,10.76,0.36,3.28,2071500,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2032,"change":969,"percent_change":1635,"volume":2043,"transactions":9,"vwap":2032},"2025-08-07",11.7,11.72,10.11,3643000,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":770,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-08-06",11.09,11.27,10.95,11.04,1.66,4079000,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":1008,"percent_change":867,"volume":2058,"transactions":9,"vwap":2057},"2025-08-05",10.96,11,10.74,10.86,2356800,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2062,"change":359,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-08-04",10.6,10.87,10.49,4.92,1507400,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2070,"change":190,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-08-01",10.56,10.22,10.36,-4.16,2112700,{"date":2074,"open":2028,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-07-31",11.4,10.8,10.81,-0.59,-5.18,1614900,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2075,"change":744,"percent_change":1800,"volume":2086,"transactions":9,"vwap":2075},"2025-07-30",11.81,12.11,11.32,2401500,{"date":2088,"open":2089,"high":2090,"low":2049,"close":2091,"change":715,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-07-29",11.47,11.54,11.31,-1.14,2554500,{"date":2095,"open":2085,"high":2096,"low":2097,"close":2098,"change":608,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-07-28",11.49,11.19,11.44,1.69,3139000,{"date":2102,"open":2103,"high":2104,"low":2048,"close":2105,"change":20,"percent_change":1442,"volume":2106,"transactions":9,"vwap":2105},"2025-07-25",11.38,11.41,11.25,1865100,{"date":2108,"open":2109,"high":2085,"low":2110,"close":2111,"change":52,"percent_change":107,"volume":2112,"transactions":9,"vwap":2111},"2025-07-24",11.14,11.08,11.28,2262400,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-07-23",10.9,11.43,10.84,11.18,0.44,4.1,2962600,{"date":2123,"open":2061,"high":2124,"low":2125,"close":2056,"change":1018,"percent_change":470,"volume":2126,"transactions":9,"vwap":2056},"2025-07-22",10.79,10.47,1464800,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2061,"change":358,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2061},"2025-07-21",10.62,10.82,10.59,0.76,1559600,{"date":2135,"open":2136,"high":2124,"low":2063,"close":2137,"change":818,"percent_change":526,"volume":2138,"transactions":9,"vwap":2137},"2025-07-18",10.78,10.52,1479300,{"date":2140,"open":2129,"high":2141,"low":2142,"close":2143,"change":1504,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-07-17",10.83,10.55,10.67,1.04,1842000,{"date":2147,"open":2129,"high":2129,"low":2148,"close":2068,"change":1069,"percent_change":1130,"volume":2149,"transactions":9,"vwap":2068},"2025-07-16",10.28,1426200,{"date":2151,"open":2124,"high":2152,"low":2153,"close":2154,"change":1437,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-07-15",10.85,10.51,10.53,-1.59,1106400,{"date":2158,"open":2159,"high":2136,"low":2160,"close":2161,"change":1043,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-07-14",10.48,10.38,10.7,1.61,1392500,{"date":2165,"open":2166,"high":2032,"low":2137,"close":2154,"change":1281,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2154},"2025-07-11",10.93,-5.05,1399900,{"date":2170,"open":2115,"high":2171,"low":2077,"close":2046,"change":469,"percent_change":1774,"volume":2172,"transactions":9,"vwap":2046},"2025-07-10",11.12,1311500,{"date":2174,"open":2152,"high":2175,"low":2176,"close":2177,"change":1047,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-07-09",11.01,10.69,10.89,1.21,1802200,{"date":2181,"open":2182,"high":2048,"low":2068,"close":2034,"change":20,"percent_change":223,"volume":2183,"transactions":9,"vwap":2034},"2025-07-08",10.72,1681700,{"date":2185,"open":2186,"high":2187,"low":2129,"close":2124,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2124},"2025-07-07",10.88,11.13,-0.33,-2.97,1449800,{"date":2192,"open":2028,"high":2103,"low":2046,"close":2171,"change":2193,"percent_change":716,"volume":2194,"transactions":9,"vwap":2171},"2025-07-03",-0.1,1002600,{"date":2196,"open":2166,"high":2028,"low":2130,"close":2027,"change":52,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2027},"2025-07-02",0.9,1677200,{"date":2200,"open":2161,"high":2201,"low":2202,"close":2171,"change":117,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2171},"2025-07-01",11.39,10.66,2.87,1959900,{"date":2206,"open":2207,"high":2048,"low":2208,"close":2077,"change":358,"percent_change":1054,"volume":2209,"transactions":9,"vwap":2077},"2025-06-30",10.75,10.64,1528300,{"date":2211,"open":2212,"high":2077,"low":2068,"close":2213,"change":469,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-06-27",10.65,10.73,1.9,1905600,{"date":2217,"open":2076,"high":2062,"low":2137,"close":2154,"change":515,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2154},"2025-06-26",-2.05,1947900,{"date":2221,"open":2061,"high":2186,"low":2137,"close":2207,"change":400,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2207},"2025-06-25",3.97,2058900,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2228,"change":1130,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-06-24",10.08,10.39,10.34,2.78,2190500,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":1260,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-06-23",9.85,10.1,9.65,10.06,1.51,1381500,{"date":2240,"open":2236,"high":2042,"low":2241,"close":2242,"change":817,"percent_change":600,"volume":2243,"transactions":9,"vwap":2242},"2025-06-20",9.8,9.91,2514300,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2248,"change":233,"percent_change":45,"volume":2249,"transactions":9,"vwap":2248},"2025-06-18",10.03,10.25,9.93,1650300,{"date":2251,"open":2252,"high":2063,"low":2253,"close":2254,"change":979,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-06-17",10.44,10.05,10.07,-2.89,1500300,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-06-16",10.04,10.4,9.92,10.37,0.45,4.54,1713700,{"date":2267,"open":2261,"high":2268,"low":2269,"close":2261,"change":1344,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2261},"2025-06-13",10.09,9.77,-2.46,1589000,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":744,"percent_change":107,"volume":2278,"transactions":9,"vwap":2277},"2025-06-12",9.95,10.32,9.88,10.17,1384700,{"date":2280,"open":2208,"high":2208,"low":2236,"close":2226,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2226},"2025-06-11",-0.43,-4.09,1235500,{"date":2285,"open":2159,"high":2161,"low":2260,"close":2153,"change":1023,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2153},"2025-06-10",0.48,1079500,{"date":2289,"open":2290,"high":2061,"low":2291,"close":2292,"change":786,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-06-09",10.18,10.14,10.46,4.18,1504600,{"date":2296,"open":2297,"high":2069,"low":2298,"close":2259,"change":817,"percent_change":600,"volume":2299,"transactions":9,"vwap":2259},"2025-06-06",10.16,9.96,1234800,{"date":2301,"open":2302,"high":2275,"low":2259,"close":2236,"change":2193,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2236},"2025-06-05",10.13,-0.98,1211200,{"date":2306,"open":2302,"high":2160,"low":2307,"close":2297,"change":349,"percent_change":2078,"volume":2308,"transactions":9,"vwap":2297},"2025-06-04",10.12,1184400,{"date":2310,"open":2302,"high":2262,"low":2253,"close":2069,"change":168,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2069},"2025-06-03",1.19,1517400,{"date":2314,"open":2247,"high":2315,"low":2316,"close":2234,"change":21,"percent_change":2317,"volume":1519,"transactions":9,"vwap":2234},"2025-06-02",10.3,9.84,-1.75,{"date":2319,"open":2137,"high":2137,"low":2307,"close":2148,"change":860,"percent_change":1990,"volume":2320,"transactions":9,"vwap":2148},"2025-05-30",2044300,{"date":2322,"open":2143,"high":2182,"low":2125,"close":2131,"change":168,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2131},"2025-05-29",1.15,1204900,{"date":2326,"open":2327,"high":2328,"low":2148,"close":2125,"change":705,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2125},"2025-05-28",10.33,10.63,1.55,1672300,{"date":2332,"open":2274,"high":2327,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-05-27",9.83,10.31,0.62,6.4,1917100,{"date":2339,"open":2340,"high":2341,"low":2235,"close":2342,"change":1442,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-05-23",9.66,9.82,9.69,-2.71,1214700,{"date":2346,"open":2333,"high":2246,"low":2269,"close":2298,"change":1504,"percent_change":89,"volume":2347,"transactions":9,"vwap":2298},"2025-05-22",1413500,{"date":2349,"open":2350,"high":2070,"low":2316,"close":2233,"change":1635,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2233},"2025-05-21",10.27,-6.01,1161200,{"date":2354,"open":2208,"high":2161,"low":2160,"close":2159,"change":233,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2159},"2025-05-20",-1.32,1364100,{"date":2358,"open":2061,"high":2056,"low":2137,"close":2129,"change":1442,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2129},"2025-05-19",-2.48,1691200,{"date":2362,"open":2152,"high":2363,"low":2161,"close":2177,"change":399,"percent_change":390,"volume":2364,"transactions":9,"vwap":2177},"2025-05-16",10.91,1664200,{"date":2366,"open":2130,"high":2115,"low":2182,"close":2141,"change":867,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2141},"2025-05-15",-0.82,1711300,{"date":2370,"open":2027,"high":2201,"low":2363,"close":2371,"change":1607,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-05-14",10.92,-2.85,1907300,{"date":2375,"open":2376,"high":2377,"low":2027,"close":2378,"change":1008,"percent_change":867,"volume":2379,"transactions":9,"vwap":2378},"2025-05-13",11.36,11.42,11.24,2156400,{"date":2381,"open":2118,"high":2382,"low":2383,"close":2105,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2105},"2025-05-12",11.35,10.98,0.82,7.86,2591400,{"date":2388,"open":2316,"high":2292,"low":2333,"close":2389,"change":136,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-05-09",10.43,6,4211400,{"date":2393,"open":2394,"high":2248,"low":2394,"close":2316,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2316},"2025-05-08",9.23,0.87,9.7,3795700,{"date":2399,"open":2400,"high":2400,"low":178,"close":2401,"change":515,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-05-07",9.31,8.97,-2.39,4985400,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":874,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-05-06",9.16,9.28,9.12,9.19,-1.71,1097800,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2414,"change":1093,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2414},"2025-05-05",9.35,9.47,9.29,-1.16,1164200,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":358,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-05-02",9.51,9.63,9.38,9.46,0.85,1155500,{"date":2428,"open":2429,"high":2430,"low":2406,"close":2423,"change":1043,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2423},"2025-05-01",9.24,9.53,1.85,1567400,{"date":2434,"open":2406,"high":2416,"low":2435,"close":2436,"change":1165,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-04-30",8.99,9.21,-2.54,1420100,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":1130,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-04-29",9.14,9.5,9.09,9.45,3.05,1833700,{"date":182,"open":2448,"high":2449,"low":2443,"close":2450,"change":67,"percent_change":328,"volume":2451,"transactions":9,"vwap":2450},9.22,9.36,9.17,1253000]