[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ACAD":3,"homepage-market-summary":30,"stock-historical-ACAD":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ACAD","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Acadia Pharmaceuticals Inc.","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Acadia Pharmaceuticals Inc is a biopharmaceutical company focused on turning scientific promise to makes a difference for underserved neurological and rare disease communities around the world. It has two core franchises in neurological and rare diseases. Its neurological disease is anchored by the commercial product NUPLAZID (pimavanserin), which is the first and only drug approved by the U.S. (FDA) for the treatment of hallucinations and delusions associated with Parkinson's disease psychosis (PDP). Its rare disease is anchored by the commercial product DAYBUE, which is the first and only drug approved for the treatment of Rett syndrome. Its clinical-stage development efforts are focused on Alzheimer's disease psychosis, Lewy Body Dementia psychosis, and multiple other programs.","798","San Diego, CA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"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},19.89,19.95,20.19,19.59,20.15,-0.26,-1.29,2728668.690146,32485,19.9049,58.72,0.64999998,1361508.2980562164,33.1,5621,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},30.96,14.08,1841865,672280543.373992,38.32,"2025-04-21",[184,185,195,205,215,225,235,246,256,266,277,286,297,307,317,328,337,348,358,369,379,389,399,409,420,431,442,453,461,471,481,489,499,510,520,528,537,548,555,566,576,586,597,606,616,626,636,645,656,666,676,686,696,707,714,723,731,740,748,753,758,764,770,777,784,790,796,801,809,815,822,830,839,846,854,862,870,878,883,891,898,903,910,918,927,935,942,948,955,960,966,972,980,987,993,999,1006,1013,1020,1026,1034,1040,1048,1056,1064,1070,1077,1085,1091,1098,1103,1108,1113,1120,1124,1130,1136,1141,1148,1154,1159,1167,1171,1177,1181,1187,1192,1197,1202,1206,1210,1215,1219,1224,1229,1235,1242,1249,1254,1260,1266,1270,1276,1281,1287,1293,1300,1308,1315,1323,1329,1335,1341,1347,1355,1362,1369,1375,1381,1385,1391,1394,1400,1408,1414,1420,1428,1437,1443,1448,1452,1458,1465,1471,1480,1485,1492,1499,1506,1514,1520,1526,1532,1540,1546,1554,1559,1565,1570,1574,1579,1587,1592,1597,1603,1611,1617,1620,1628,1635,1640,1645,1650,1653,1658,1664,1669,1674,1680,1687,1693,1699,1705,1713,1721,1726,1732,1737,1744,1749,1755,1760,1766,1773,1777,1781,1785,1790,1794,1799,1803,1806,1811,1816,1822,1826,1830,1834,1838,1841,1847,1852,1857,1864,1871,1875,1880,1884,1888,1892,1896,1900,1904,1907,1911,1915,1920,1924,1930,1936,1941,1946,1951,1957,1962,1965,1971,1978,1985,1988,1994,1997,2002,2007,2013,2018,2024,2029,2034,2040,2045,2050,2055,2061,2065,2069,2073,2080,2084,2091,2097,2103,2108,2112,2117,2121,2125,2129,2133,2138,2143,2149,2154,2158,2162,2167,2171,2174,2180,2187,2192,2197,2201,2204,2207,2212,2216,2220,2223,2227,2230,2235,2239,2245,2248,2252,2256,2259,2263,2266,2271,2275,2280,2285,2288,2293,2296,2300,2304,2308,2312,2316,2319,2323,2326,2330,2337,2345,2352,2358,2365,2372,2380,2388,2396,2401,2406,2412,2420,2426,2432,2439,2444,2450,2454],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",20.275,20.7,19.93,-0.07,-0.35,3134008.047022,27761,20.2378,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",20.605,20.06,20.22,-0.31,-1.51,2515050.265674,26922,20.2225,{"date":206,"open":207,"high":208,"low":209,"close":207,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",20.53,20.63,19.8,-0.15,-0.73,3522828.025395,33484,20.2645,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",22.21,20.61,20.68,-1.5,-6.76,3364113.766734,41899,20.9378,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",24.38,21.97,22.18,-3.25,-12.78,6761623.859397,68189,22.7023,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",26.41,26.51,24.93,25.43,-0.98,-3.71,1306066.636128,20672,25.3884,{"date":247,"open":248,"high":249,"low":250,"close":237,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",26.65,26.855,26.32,0.015,0.06,1472449.863576,21533,26.5688,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",27.43,26.34,26.395,-0.895,-3.28,1351979.132053,19896,26.7223,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",27.37,27.475,26.73,27.29,-0.16,-0.58,5482812.911858,24632,27.237,{"date":278,"open":279,"high":280,"low":271,"close":281,"change":282,"percent_change":121,"volume":283,"transactions":284,"vwap":285},"2026-09-17",27.78,28.06,27.45,-0.09,1307767.407733,20121,27.5425,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",26.75,27.6,26.66,27.54,0.78,2.91,1405152.924187,20601,27.4112,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",27.51,26.64,26.76,-0.76,-2.76,1108757.16853,18427,26.8798,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":200,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",27.995,28.1,27.3817,27.52,-1.11,1624749.422475,17476,27.5922,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",27.98,28.24,27.74,27.83,0.09,0.32,1172681.735378,17023,27.8865,{"date":329,"open":330,"high":331,"low":332,"close":321,"change":252,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",27.63,27.86,27.355,0.22,1014565.404611,16666,27.6581,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",27.44,27.95,27.4,27.68,0.1,0.36,1293919.041881,17096,27.7571,{"date":349,"open":330,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",28.09,27.1001,27.58,-0.44,-1.57,1457760.733129,26501,27.7836,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",27.77,28.1942,27.65,28.02,0.16,0.57,1682950.898666,24772,27.9911,{"date":370,"open":371,"high":372,"low":373,"close":331,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",29,29.065,27.615,-1.07,-3.7,1849411.092988,25265,28.0471,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":53,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",29.1,29.75,28.875,28.93,0.14,1552414.391876,21345,29.0753,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":190,"volume":396,"transactions":397,"vwap":398},"2026-09-01",28.84,29.3,28.51,28.89,-0.02,830928.739201,15161,28.8774,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":95,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",29.05,29.12,28.575,28.91,-0.69,1035985.586753,12631,28.8805,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",29.51,29.725,29.02,29.11,-0.62,-2.09,1529974.535134,16804,29.1906,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",29.26,29.83,29.15,29.73,0.15,0.51,879365.677749,14377,29.6612,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",30.36,30.3799,29.28,29.58,-0.99,-3.24,1336189.842426,21195,29.5844,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",30.14,30.76,29.845,30.57,0.92,3.1,1523784.530995,19856,30.4937,{"date":454,"open":455,"high":456,"low":424,"close":457,"change":426,"percent_change":427,"volume":458,"transactions":459,"vwap":460},"2026-08-24",29.5,29.775,29.65,1489609.999631,16096,29.6071,{"date":462,"open":463,"high":464,"low":465,"close":455,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",29.08,29.615,28.8,0.46,1.58,1093516.571757,17425,29.3864,{"date":472,"open":473,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",30,28.95,29.04,-1.17,-3.87,1318511.120746,17770,29.2275,{"date":482,"open":483,"high":177,"low":484,"close":485,"change":166,"percent_change":343,"volume":486,"transactions":487,"vwap":488},"2026-08-19",30.66,30.07,30.21,2251955.054531,27717,30.4144,{"date":490,"open":491,"high":492,"low":401,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",29.14,30.25,30.18,1.17,4.03,2052611.553777,23464,29.8641,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",28.63,29.03,28.21,29.01,0.77,2.73,1121301.507887,15041,28.7871,{"date":511,"open":512,"high":513,"low":514,"close":320,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",28.26,28.425,27.9,-0.14,-0.49,1062472.670205,14493,28.2294,{"date":521,"open":382,"high":382,"low":522,"close":523,"change":374,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",28.36,28.38,-3.63,1442407.666922,18198,28.6791,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":53,"percent_change":385,"volume":534,"transactions":535,"vwap":536},"2026-08-12",29.18,29.85,28.83,29.45,1409502.64419,20380,29.5004,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-11",29.565,29.76,29.095,29.41,0.02,0.07,1346453.561585,21141,29.4764,{"date":549,"open":371,"high":457,"low":371,"close":550,"change":157,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-10",29.39,0.62,2725805.87709,26896,29.3249,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",28.57,29.29,28.2,29.21,0.76,2.67,1781589.732112,23721,29.0248,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":191,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-06",28.85,29.48,28.32,28.45,-1.22,3048790.809952,29630,28.68,{"date":577,"open":578,"high":579,"low":580,"close":465,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-05",27.955,29.165,27.8,1.65,6.08,4548185.346176,45860,28.6396,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-04",25.66,27.23,25.55,27.15,1.54,6.01,2408615.671218,29900,26.6858,{"date":598,"open":599,"high":600,"low":240,"close":601,"change":20,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-03",25.96,26.105,25.61,-1.01,1367753.405834,19630,25.6532,{"date":607,"open":608,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-31",26.44,25.345,25.87,-0.68,-2.56,1533943.859465,22716,25.7109,{"date":617,"open":618,"high":619,"low":610,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",26.13,26.58,26.55,0.21,0.8,1298300.310798,18959,26.326,{"date":627,"open":628,"high":629,"low":630,"close":259,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-29",26.12,26.54,25.82,0.33,1.27,1720830.00842,21619,26.2248,{"date":637,"open":638,"high":639,"low":638,"close":640,"change":551,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-28",25.52,26.08,26.01,2.44,940426.829241,17766,25.8745,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-27",25.22,25.78,24.99,25.39,0.55,2.21,1384716.805482,20123,25.4571,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":53,"volume":663,"transactions":664,"vwap":665},"2026-07-24",24.9,25.1,24.57,24.84,0.01,1046966.441191,15185,24.7795,{"date":667,"open":668,"high":669,"low":668,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-23",24.232,25,24.83,-0.13,-0.52,1271989.072871,16610,24.7943,{"date":677,"open":678,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-22",25.62,24.91,24.96,-0.47,-1.85,1163326.069105,17838,25.0273,{"date":687,"open":688,"high":689,"low":690,"close":240,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-21",25.2,25.57,25.07,0.34,1.36,1340502.870971,20091,25.3363,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-20",26.07,26.16,25.03,25.09,-0.51,-1.99,1486529.58114,22967,25.3341,{"date":708,"open":709,"high":710,"low":688,"close":711,"change":116,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-07-17",25.37,25.84,25.6,-0.12,1207300,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-16",25.94,26.23,25.47,25.63,-0.29,-1.12,2189300,{"date":724,"open":725,"high":639,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-15",25.38,25.18,25.92,0.43,1.69,1274100,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-14",25.58,25.64,24.95,25.49,-0.01,-0.04,1221000,{"date":741,"open":742,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-13",26.040001,25.3,25.5,-0.72,-2.75,1562800,{"date":749,"open":238,"high":238,"low":588,"close":750,"change":751,"percent_change":745,"volume":752,"transactions":9,"vwap":750},"2026-07-10",26.22,-0.19,1442800,{"date":754,"open":755,"high":238,"low":756,"close":237,"change":66,"percent_change":467,"volume":757,"transactions":9,"vwap":237},"2026-07-09",25.7,25.59,1801300,{"date":759,"open":760,"high":761,"low":756,"close":762,"change":95,"percent_change":302,"volume":763,"transactions":9,"vwap":762},"2026-07-08",26.15,26.29,26,1551900,{"date":765,"open":699,"high":766,"low":719,"close":767,"change":728,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-07",26.35,26.2,1.67,1674500,{"date":771,"open":772,"high":762,"low":773,"close":774,"change":95,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-06",25.8,25.24,25.77,-0.77,1155000,{"date":778,"open":779,"high":717,"low":780,"close":781,"change":505,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-02",25.41,25.13,25.97,3.06,1586400,{"date":785,"open":773,"high":590,"low":786,"close":688,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":688},"2026-07-01",24.94,-0.1,-0.4,1417700,{"date":791,"open":792,"high":762,"low":793,"close":743,"change":343,"percent_change":794,"volume":795,"transactions":9,"vwap":743},"2026-06-30",25.34,25.02,0.4,1721300,{"date":797,"open":798,"high":799,"low":735,"close":688,"change":712,"percent_change":681,"volume":800,"transactions":9,"vwap":688},"2026-06-29",25.4,25.73,2090000,{"date":802,"open":803,"high":804,"low":690,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-26",26.38,27.31,25.32,1.6,6.75,7370500,{"date":810,"open":811,"high":812,"low":811,"close":813,"change":344,"percent_change":592,"volume":814,"transactions":9,"vwap":813},"2026-06-25",23.28,24.11,23.72,1491600,{"date":816,"open":817,"high":818,"low":817,"close":819,"change":561,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-24",22.67,23.79,23.36,3.36,1495800,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":427,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-23",22.26,22.66,22.01,22.6,2.31,1476900,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-22",21.64,22.46,21.59,22.09,0.47,2.17,1904400,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":543,"percent_change":323,"volume":845,"transactions":9,"vwap":844},"2026-06-18",21.73,21.9,21.2,21.62,3225600,{"date":847,"open":848,"high":841,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-17",20.99,20.92,21.6,0.66,3.15,1340300,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":121,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-16",21.34,21.47,20.84,20.94,-1.55,1242200,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":157,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-15",21.1,21.39,21.049999,21.27,0.85,1209900,{"date":871,"open":872,"high":873,"low":866,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-12",21.49,21.55,21.09,-0.3,-1.4,753900,{"date":879,"open":880,"high":881,"low":849,"close":865,"change":385,"percent_change":851,"volume":882,"transactions":9,"vwap":865},"2026-06-11",21.12,21.68,945100,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":86,"volume":890,"transactions":9,"vwap":888},"2026-06-10",21.79,22.15,21.23,21.25,-0.59,1231800,{"date":892,"open":893,"high":894,"low":857,"close":895,"change":385,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-09",21.86,22.030001,21.84,0.65,1104700,{"date":899,"open":900,"high":885,"low":867,"close":901,"change":385,"percent_change":896,"volume":902,"transactions":9,"vwap":901},"2026-06-08",21.56,21.7,883800,{"date":904,"open":905,"high":906,"low":907,"close":900,"change":272,"percent_change":908,"volume":909,"transactions":9,"vwap":900},"2026-06-05",21.71,21.96,21.45,-0.74,807300,{"date":911,"open":912,"high":913,"low":914,"close":912,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":912},"2026-06-04",21.72,21.85,21.48,0.29,1.35,1122700,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-03",20.87,21.44,20.76,21.43,0.54,2.58,1282300,{"date":928,"open":867,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-02",21.38,20.75,20.89,-0.63,-2.93,1236300,{"date":936,"open":937,"high":850,"low":938,"close":939,"change":515,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-01",21.4,20.96,21.52,-0.65,1119100,{"date":943,"open":944,"high":906,"low":945,"close":946,"change":166,"percent_change":385,"volume":947,"transactions":9,"vwap":946},"2026-05-29",21.65,21.58,21.66,1745400,{"date":949,"open":52,"high":950,"low":931,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-28",21.83,21.63,0.44,2.08,1075600,{"date":956,"open":914,"high":850,"low":957,"close":958,"change":190,"percent_change":121,"volume":959,"transactions":9,"vwap":958},"2026-05-27",21.14,21.19,982300,{"date":961,"open":962,"high":867,"low":963,"close":964,"change":364,"percent_change":561,"volume":965,"transactions":9,"vwap":964},"2026-05-26",21.07,20.91,21.26,965000,{"date":967,"open":968,"high":850,"low":962,"close":864,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":864},"2026-05-22",21.16,-0.22,-1.03,1376500,{"date":973,"open":974,"high":857,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-21",20.64,20.41,21.32,0.37,1.77,1664500,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":836,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-20",20.48,21.01,20.95,2.29,1704400,{"date":988,"open":989,"high":849,"low":990,"close":982,"change":991,"percent_change":602,"volume":992,"transactions":9,"vwap":982},"2026-05-19",20.69,20.3,-0.21,2089300,{"date":994,"open":907,"high":881,"low":995,"close":989,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":989},"2026-05-18",20.65,-0.71,-3.32,1623300,{"date":1000,"open":1001,"high":1002,"low":1003,"close":937,"change":405,"percent_change":1004,"volume":1005,"transactions":9,"vwap":937},"2026-05-15",21.92,22,21.37,-3.12,1292600,{"date":1007,"open":1008,"high":1009,"low":1010,"close":835,"change":282,"percent_change":1011,"volume":1012,"transactions":9,"vwap":835},"2026-05-14",22.25,22.39,21.88,-0.41,2029000,{"date":1014,"open":1015,"high":1016,"low":1017,"close":229,"change":466,"percent_change":1018,"volume":1019,"transactions":9,"vwap":229},"2026-05-13",21.57,22.27,21.41,2.12,1543100,{"date":1021,"open":1010,"high":1022,"low":1015,"close":912,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":912},"2026-05-12",22.1,-0.08,-0.37,1125200,{"date":1027,"open":1022,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-11",22.51,21.75,21.8,-0.6,-2.68,1944000,{"date":1035,"open":1036,"high":1037,"low":824,"close":1038,"change":272,"percent_change":996,"volume":1039,"transactions":9,"vwap":1038},"2026-05-08",22.43,22.91,22.4,2084400,{"date":1041,"open":1042,"high":1043,"low":939,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-07",21.89,22.84,22.56,1.08,5.03,3670100,{"date":1049,"open":1050,"high":1051,"low":1052,"close":914,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":914},"2026-05-06",22.54,23.07,21.36,-0.87,-3.89,3577900,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":364,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-05-05",22.38,22.7,22.12,22.35,0.72,1030900,{"date":1065,"open":885,"high":1066,"low":832,"close":1067,"change":1068,"percent_change":80,"volume":1069,"transactions":9,"vwap":1067},"2026-05-04",22.28,22.19,0.24,1907600,{"date":1071,"open":1072,"high":1061,"low":951,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-01",22.31,21.95,-0.5,-2.23,1449000,{"date":1078,"open":1079,"high":1080,"low":1067,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-30",22.2,22.72,22.45,0.25,1.13,1734900,{"date":1086,"open":1087,"high":1088,"low":826,"close":1079,"change":681,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1079},"2026-04-29",22.36,22.73,-2.07,1321900,{"date":1092,"open":1093,"high":1094,"low":1095,"close":817,"change":977,"percent_change":1096,"volume":1097,"transactions":9,"vwap":817},"2026-04-28",22.47,22.78,22.3,1.66,1319200,{"date":1099,"open":842,"high":1100,"low":842,"close":1095,"change":691,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1095},"2026-04-27",22.79,1.55,1075400,{"date":1104,"open":894,"high":1105,"low":1106,"close":906,"change":210,"percent_change":611,"volume":1107,"transactions":9,"vwap":906},"2026-04-24",22.23,21.67,868100,{"date":1109,"open":1110,"high":1105,"low":895,"close":1111,"change":671,"percent_change":273,"volume":1112,"transactions":9,"vwap":1111},"2026-04-23",22.22,22.11,1209600,{"date":1114,"open":1115,"high":1087,"low":1116,"close":1117,"change":952,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-22",21.98,21.81,22.24,2.02,1180100,{"date":1121,"open":1111,"high":229,"low":901,"close":1030,"change":720,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1030},"2026-04-21",-1.31,991700,{"date":1125,"open":1126,"high":1127,"low":1073,"close":835,"change":1023,"percent_change":1128,"volume":1129,"transactions":9,"vwap":835},"2026-04-20",22.13,22.37,-0.36,1037500,{"date":1131,"open":913,"high":1132,"low":946,"close":1133,"change":448,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-17",22.29,22.17,4.33,8552600,{"date":1137,"open":893,"high":1138,"low":968,"close":888,"change":702,"percent_change":1139,"volume":1140,"transactions":9,"vwap":888},"2026-04-16",22.07,-2.34,1677600,{"date":1142,"open":1143,"high":1144,"low":912,"close":1145,"change":20,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-15",22.02,22.32,21.76,-1.18,1232700,{"date":1149,"open":1150,"high":1126,"low":1150,"close":1143,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1143},"2026-04-14",21.46,0.56,2.61,1973000,{"date":1155,"open":1156,"high":946,"low":938,"close":1150,"change":1157,"percent_change":21,"volume":1158,"transactions":9,"vwap":1150},"2026-04-13",21.53,-0.28,2038000,{"date":1160,"open":1161,"high":827,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-10",22.52,21.42,21.74,-0.83,-3.68,849300,{"date":1168,"open":1061,"high":817,"low":835,"close":1169,"change":662,"percent_change":53,"volume":1170,"transactions":9,"vwap":1169},"2026-04-09",22.57,1229400,{"date":1172,"open":1173,"high":1174,"low":1009,"close":1044,"change":836,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1044},"2026-04-08",22.85,22.86,2.13,1640600,{"date":1178,"open":1079,"high":1072,"low":842,"close":835,"change":1179,"percent_change":970,"volume":1180,"transactions":9,"vwap":835},"2026-04-07",-0.23,1429200,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1144,"change":1185,"percent_change":924,"volume":1186,"transactions":9,"vwap":1144},"2026-04-06",21.99,22.74,0.12,1298600,{"date":1188,"open":913,"high":1189,"low":912,"close":1079,"change":712,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1079},"2026-04-02",22.49,-0.54,1702900,{"date":1193,"open":1110,"high":1194,"low":1183,"close":1144,"change":252,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1144},"2026-04-01",22.89,0.27,1612600,{"date":1198,"open":964,"high":1009,"low":964,"close":824,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":824},"2026-03-31",1.19,5.65,2211200,{"date":1203,"open":968,"high":968,"low":1204,"close":962,"change":324,"percent_change":592,"volume":1205,"transactions":9,"vwap":962},"2026-03-30",20.67,1724300,{"date":1207,"open":888,"high":1162,"low":930,"close":930,"change":745,"percent_change":1208,"volume":1209,"transactions":9,"vwap":930},"2026-03-27",-3.35,1215000,{"date":1211,"open":944,"high":1212,"low":923,"close":857,"change":1190,"percent_change":1213,"volume":1214,"transactions":9,"vwap":857},"2026-03-26",21.94,-2.45,1466300,{"date":1216,"open":937,"high":1127,"low":937,"close":826,"change":101,"percent_change":1217,"volume":1218,"transactions":9,"vwap":826},"2026-03-25",5.01,2357200,{"date":1220,"open":1221,"high":962,"low":1222,"close":938,"change":116,"percent_change":515,"volume":1223,"transactions":9,"vwap":938},"2026-03-24",20.82,20.36,1989900,{"date":1225,"open":976,"high":1226,"low":859,"close":848,"change":1082,"percent_change":1227,"volume":1228,"transactions":9,"vwap":848},"2026-03-23",21.51,1.21,1414600,{"date":1230,"open":989,"high":1231,"low":1232,"close":1233,"change":543,"percent_change":343,"volume":1234,"transactions":9,"vwap":1233},"2026-03-20",21.059999,20.59,20.74,3343600,{"date":1236,"open":1237,"high":1238,"low":15,"close":1239,"change":794,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-19",20.09,20.9,20.72,1.97,2419900,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1246,"change":273,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-03-18",20.8,20.13,20.32,-2.78,2562800,{"date":1250,"open":865,"high":844,"low":1251,"close":1238,"change":516,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1238},"2026-03-17",20.81,-2.29,2423400,{"date":1255,"open":1256,"high":1257,"low":859,"close":865,"change":292,"percent_change":1258,"volume":1259,"transactions":9,"vwap":865},"2026-03-16",21.040001,21.54,3.78,3050100,{"date":1261,"open":1017,"high":1015,"low":1262,"close":218,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":218},"2026-03-13",20.54,-0.66,-3.1,1553200,{"date":1267,"open":1257,"high":1116,"low":958,"close":867,"change":94,"percent_change":1268,"volume":1269,"transactions":9,"vwap":867},"2026-03-12",-3.19,1350800,{"date":1271,"open":1144,"high":1189,"low":1272,"close":228,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":228},"2026-03-11",21.78,-0.57,-2.53,1135700,{"date":1277,"open":1161,"high":1278,"low":1066,"close":1050,"change":738,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1050},"2026-03-10",22.92,-0.18,1251900,{"date":1282,"open":1212,"high":1283,"low":1226,"close":1284,"change":171,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-09",22.62,22.58,1.9,1753200,{"date":1288,"open":1289,"high":1072,"low":951,"close":1290,"change":1291,"percent_change":374,"volume":1292,"transactions":9,"vwap":1290},"2026-03-06",22.040001,22.16,-0.24,1324000,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1038,"change":437,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1038},"2026-03-05",22.87,23.13,22.08,-4.23,2209000,{"date":1301,"open":1302,"high":1303,"low":886,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-04",23.049999,23.46,23.39,0.89,3.96,1927300,{"date":1309,"open":1310,"high":1311,"low":1066,"close":1312,"change":200,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-03",22.34,22.96,22.5,-1.36,1974900,{"date":1316,"open":1317,"high":1318,"low":1088,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-02",24.21,24.34,22.81,-1.75,-7.13,3027000,{"date":1324,"open":1318,"high":1325,"low":1317,"close":1326,"change":1023,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-02-27",25.36,24.56,-0.32,1797200,{"date":1330,"open":1331,"high":1332,"low":833,"close":1333,"change":121,"percent_change":111,"volume":1334,"transactions":9,"vwap":1333},"2026-02-26",23.64,25.040001,24.64,3972500,{"date":1336,"open":1333,"high":659,"low":1337,"close":1338,"change":1339,"percent_change":1101,"volume":1340,"transactions":9,"vwap":1338},"2026-02-25",24.3,24.97,0.38,1797600,{"date":1342,"open":1332,"high":1343,"low":1344,"close":1345,"change":515,"percent_change":1273,"volume":1346,"transactions":9,"vwap":1345},"2026-02-24",25.19,24.49,24.59,1500700,{"date":1348,"open":1349,"high":1338,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-02-23",24.78,23.99,24.73,0.74,3.08,2901200,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1350,"change":1360,"percent_change":876,"volume":1361,"transactions":9,"vwap":1350},"2026-02-20",24.01,24.22,23.58,-0.34,2246900,{"date":1363,"open":1364,"high":1326,"low":1365,"close":1366,"change":1083,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-02-19",23.040001,22.88,24.33,4.87,1924300,{"date":1370,"open":1371,"high":811,"low":1372,"close":1373,"change":1082,"percent_change":80,"volume":1374,"transactions":9,"vwap":1373},"2026-02-18",22.8,22.59,23.2,1090900,{"date":1376,"open":1212,"high":1377,"low":842,"close":1378,"change":448,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-02-17",23.059999,22.95,4.18,1806000,{"date":1382,"open":1042,"high":1067,"low":885,"close":894,"change":171,"percent_change":1383,"volume":1384,"transactions":9,"vwap":894},"2026-02-13",1.94,985300,{"date":1386,"open":833,"high":1284,"low":1226,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-02-12",21.61,-0.86,-3.83,1237500,{"date":1392,"open":1194,"high":1278,"low":886,"close":1093,"change":1179,"percent_change":602,"volume":1393,"transactions":9,"vwap":1093},"2026-02-11",977500,{"date":1395,"open":1396,"high":1397,"low":825,"close":1059,"change":672,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1059},"2026-02-10",23.14,23.26,-2.24,1313900,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1360,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-02-09",23.38,23.54,23.02,23.22,-1.44,1549500,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1412,"change":343,"percent_change":728,"volume":1413,"transactions":9,"vwap":1412},"2026-02-06",24.040001,23.37,23.56,2355900,{"date":1415,"open":1416,"high":1417,"low":1411,"close":1303,"change":775,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1303},"2026-02-05",24.5,24.67,-3.18,1184500,{"date":1421,"open":1422,"high":735,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-04",24.82,24.16,24.23,-0.53,-2.14,1476700,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-03",25.69,25.9,24.42,24.76,-1.37,-5.24,1807900,{"date":1438,"open":1439,"high":717,"low":1440,"close":618,"change":174,"percent_change":1441,"volume":1442,"transactions":9,"vwap":618},"2026-02-02",25.29,25.030001,3.98,1332000,{"date":1444,"open":756,"high":774,"low":1445,"close":780,"change":1273,"percent_change":1446,"volume":1447,"transactions":9,"vwap":780},"2026-01-30",25.059999,-2.22,1210200,{"date":1449,"open":678,"high":742,"low":718,"close":755,"change":1450,"percent_change":46,"volume":1451,"transactions":9,"vwap":755},"2026-01-29",0.08,1055000,{"date":1453,"open":1454,"high":1455,"low":638,"close":678,"change":273,"percent_change":1456,"volume":1457,"transactions":9,"vwap":678},"2026-01-28",26.36,27.21,-2.21,1500900,{"date":1459,"open":1460,"high":1461,"low":1462,"close":767,"change":1263,"percent_change":1463,"volume":1464,"transactions":9,"vwap":767},"2026-01-27",26.82,27.22,25.71,-2.46,1075700,{"date":1466,"open":619,"high":1467,"low":1468,"close":1469,"change":543,"percent_change":544,"volume":1470,"transactions":9,"vwap":1469},"2026-01-26",27.08,26.43,26.86,596100,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-01-23",27.41,27.81,26.67,26.84,-0.67,-2.44,1951200,{"date":1481,"open":1475,"high":342,"low":1475,"close":299,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":299},"2026-01-22",0.75,2.8,1611200,{"date":1486,"open":1487,"high":1488,"low":1489,"close":301,"change":836,"percent_change":1490,"volume":1491,"transactions":9,"vwap":301},"2026-01-21",26.14,26.95,26.049999,1.79,1374100,{"date":1493,"open":1494,"high":250,"low":1495,"close":761,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":761},"2026-01-20",25.72,25.25,0.3,1.15,1248800,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1503,"change":1190,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-01-16",26.7,25.81,25.99,-2.04,1357700,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":121,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-01-15",26.99,27.059999,26.42,26.53,-1.23,998200,{"date":1515,"open":1516,"high":1517,"low":766,"close":1469,"change":794,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1469},"2026-01-14",26.52,26.87,1.51,951800,{"date":1521,"open":1522,"high":1523,"low":640,"close":1524,"change":671,"percent_change":516,"volume":1525,"transactions":9,"vwap":1524},"2026-01-13",26.96,26.98,26.46,1140700,{"date":1527,"open":1528,"high":1529,"low":1431,"close":1530,"change":751,"percent_change":996,"volume":1531,"transactions":9,"vwap":1530},"2026-01-12",26.5,26.74,26.59,1046900,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":671,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-01-09",26.94,27.2,26.49,26.78,-0.48,756900,{"date":1541,"open":804,"high":1542,"low":620,"close":1543,"change":702,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-01-08",27.5,26.91,-1.86,1303400,{"date":1547,"open":1548,"high":321,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-01-07",27.12,27.049999,27.42,0.48,1.78,1614000,{"date":1555,"open":1528,"high":1508,"low":1454,"close":1534,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1534},"2026-01-06",0.79,3.02,1411300,{"date":1560,"open":1561,"high":1562,"low":1563,"close":760,"change":515,"percent_change":1425,"volume":1564,"transactions":9,"vwap":760},"2026-01-05",26.17,26.6,25.56,1427400,{"date":1566,"open":288,"high":1567,"low":639,"close":761,"change":1568,"percent_change":354,"volume":1569,"transactions":9,"vwap":761},"2026-01-02",26.9,-0.42,1666200,{"date":1571,"open":1501,"high":1517,"low":300,"close":1572,"change":662,"percent_change":53,"volume":1573,"transactions":9,"vwap":1572},"2025-12-31",26.71,768400,{"date":1575,"open":1548,"high":1576,"low":290,"close":1501,"change":140,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1501},"2025-12-30",27.3,-2.05,1048100,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1128,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-12-29",27.53,27.62,27.07,27.26,-1.3,995900,{"date":1588,"open":340,"high":340,"low":341,"close":1582,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1582},"2025-12-26",-0.25,-0.9,626400,{"date":1593,"open":340,"high":1594,"low":362,"close":1595,"change":53,"percent_change":385,"volume":1596,"transactions":9,"vwap":1595},"2025-12-24",27.96,27.87,500100,{"date":1598,"open":1599,"high":1600,"low":352,"close":322,"change":1179,"percent_change":1601,"volume":1602,"transactions":9,"vwap":322},"2025-12-23",28.030001,28.35,-0.82,1034400,{"date":1604,"open":1605,"high":512,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2025-12-22",27.16,26.92,28.059999,0.9,3.31,1608700,{"date":1612,"open":1613,"high":299,"low":1614,"close":1605,"change":1151,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1605},"2025-12-19",26.81,26.56,2.11,3363800,{"date":1618,"open":1522,"high":1455,"low":1530,"close":1562,"change":121,"percent_change":1512,"volume":1619,"transactions":9,"vwap":1562},"2025-12-18",1285900,{"date":1621,"open":1622,"high":1623,"low":1562,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2025-12-17",26.77,27.35,26.93,0.13,0.49,1447400,{"date":1629,"open":271,"high":1630,"low":1562,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2025-12-16",27.47,26.8,-0.46,-1.69,1547300,{"date":1636,"open":1637,"high":1638,"low":1460,"close":1584,"change":106,"percent_change":66,"volume":1639,"transactions":9,"vwap":1584},"2025-12-15",27.18,27.46,1387400,{"date":1641,"open":288,"high":1642,"low":1510,"close":591,"change":836,"percent_change":1643,"volume":1644,"transactions":9,"vwap":591},"2025-12-12",27.28,1.76,1399100,{"date":1646,"open":1475,"high":1647,"low":803,"close":1648,"change":671,"percent_change":1538,"volume":1649,"transactions":9,"vwap":1648},"2025-12-11",26.97,26.68,940500,{"date":1651,"open":1517,"high":1583,"low":620,"close":1613,"change":1023,"percent_change":875,"volume":1652,"transactions":9,"vwap":1613},"2025-12-10",1731800,{"date":1654,"open":301,"high":1655,"low":1501,"close":1656,"change":1625,"percent_change":1626,"volume":1657,"transactions":9,"vwap":1656},"2025-12-09",27.67,26.89,1909600,{"date":1659,"open":1655,"high":1660,"low":1661,"close":301,"change":611,"percent_change":1662,"volume":1663,"transactions":9,"vwap":301},"2025-12-08",27.725,26.6001,-2.48,1614368,{"date":1665,"open":288,"high":1666,"low":1529,"close":339,"change":1305,"percent_change":1667,"volume":1668,"transactions":9,"vwap":339},"2025-12-05",27.61,3.35,2122500,{"date":1670,"open":689,"high":301,"low":798,"close":620,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":620},"2025-12-04",0.67,2.59,1811900,{"date":1675,"open":1676,"high":628,"low":1439,"close":1677,"change":1678,"percent_change":978,"volume":1679,"transactions":9,"vwap":1677},"2025-12-03",25.51,25.88,0.45,1436100,{"date":1681,"open":773,"high":1682,"low":1683,"close":240,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":240},"2025-12-02",25.68,24.87,0.58,2.33,1726400,{"date":1688,"open":1689,"high":1690,"low":1345,"close":1691,"change":751,"percent_change":302,"volume":1692,"transactions":9,"vwap":1691},"2025-12-01",24.74,25.21,24.85,1077200,{"date":1694,"open":239,"high":1695,"low":1326,"close":1332,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1332},"2025-11-28",25.12,0.23,0.93,563300,{"date":1700,"open":1358,"high":688,"low":1701,"close":1702,"change":171,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-11-26",24.2,24.81,1.72,1880100,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1626,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-11-25",24.07,24.66,24,24.39,2.05,1143400,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":691,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-11-24",23.57,23.93,23.1,23.9,1.44,1837400,{"date":1722,"open":1364,"high":1723,"low":1043,"close":1412,"change":851,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1412},"2025-11-21",23.98,2.88,1353700,{"date":1727,"open":1728,"high":1729,"low":1319,"close":1730,"change":95,"percent_change":1053,"volume":1731,"transactions":9,"vwap":1730},"2025-11-20",23.49,23.61,22.9,1148800,{"date":1733,"open":1729,"high":1734,"low":1173,"close":1717,"change":94,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1717},"2025-11-19",23.73,-2.94,1449500,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":991,"percent_change":1053,"volume":1743,"transactions":9,"vwap":1742},"2025-11-18",23.69,24.08,23.5,23.8,1613700,{"date":1745,"open":1746,"high":1416,"low":1747,"close":1357,"change":737,"percent_change":738,"volume":1748,"transactions":9,"vwap":1357},"2025-11-17",23.65,23.34,1207100,{"date":1750,"open":1751,"high":812,"low":1373,"close":1752,"change":1339,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-11-14",23.29,24.02,1.61,1241100,{"date":1756,"open":1757,"high":1710,"low":1728,"close":1331,"change":516,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1331},"2025-11-13",23.96,-2.03,2045900,{"date":1761,"open":1762,"high":1710,"low":1402,"close":1763,"change":66,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-11-12",23.48,24.13,1.73,2390500,{"date":1767,"open":1768,"high":1769,"low":1002,"close":813,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":813},"2025-11-11",22.14,23.83,1.52,6.85,1673600,{"date":1774,"open":1371,"high":1730,"low":1297,"close":1079,"change":1024,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1079},"2025-11-10",-1.64,1432000,{"date":1778,"open":1010,"high":1088,"low":1387,"close":1169,"change":448,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1169},"2025-11-07",4.25,1558900,{"date":1782,"open":1359,"high":1359,"low":974,"close":944,"change":611,"percent_change":1783,"volume":1784,"transactions":9,"vwap":944},"2025-11-06",-3.05,2314300,{"date":1786,"open":1145,"high":1161,"low":881,"close":1787,"change":1551,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-11-05",22.33,2.2,2342200,{"date":1791,"open":1115,"high":1079,"low":912,"close":913,"change":672,"percent_change":1792,"volume":1793,"transactions":9,"vwap":913},"2025-11-04",-2.32,1385800,{"date":1795,"open":1312,"high":1094,"low":1796,"close":1127,"change":121,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1127},"2025-11-03",21.87,-1.45,1815800,{"date":1800,"open":1801,"high":1037,"low":1008,"close":1059,"change":738,"percent_change":1279,"volume":1802,"transactions":9,"vwap":1059},"2025-10-31",22.55,1416300,{"date":1804,"open":1117,"high":1365,"low":886,"close":1184,"change":621,"percent_change":1697,"volume":1805,"transactions":9,"vwap":1184},"2025-10-30",1190300,{"date":1807,"open":1801,"high":1278,"low":1808,"close":1809,"change":282,"percent_change":788,"volume":1810,"transactions":9,"vwap":1809},"2025-10-29",22.049999,22.53,2081400,{"date":1812,"open":1813,"high":1302,"low":1801,"close":1283,"change":1024,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1283},"2025-10-28",22.99,-1.61,1330700,{"date":1817,"open":1008,"high":1818,"low":906,"close":1813,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1813},"2025-10-27",23.01,0.97,4.41,2210800,{"date":1823,"open":1116,"high":1067,"low":914,"close":1143,"change":915,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1143},"2025-10-24",1.33,1383600,{"date":1827,"open":867,"high":1029,"low":962,"close":841,"change":691,"percent_change":1828,"volume":1829,"transactions":9,"vwap":841},"2025-10-23",1.59,1620800,{"date":1831,"open":867,"high":1017,"low":1832,"close":865,"change":1185,"percent_change":1151,"volume":1833,"transactions":9,"vwap":865},"2025-10-22",20.88,1461700,{"date":1835,"open":957,"high":1836,"low":1251,"close":867,"change":631,"percent_change":467,"volume":1837,"transactions":9,"vwap":867},"2025-10-21",21.35,1515200,{"date":1839,"open":866,"high":856,"low":930,"close":859,"change":72,"percent_change":1068,"volume":1840,"transactions":9,"vwap":859},"2025-10-20",1660500,{"date":1842,"open":1843,"high":962,"low":1844,"close":931,"change":1195,"percent_change":1845,"volume":1846,"transactions":9,"vwap":931},"2025-10-17",20.46,20.33,1.31,2115900,{"date":1848,"open":885,"high":1022,"low":1843,"close":1849,"change":721,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-10-16",20.62,-5.15,2806700,{"date":1853,"open":975,"high":1001,"low":975,"close":1163,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1163},"2025-10-15",1.38,6.78,2753400,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1222,"change":1496,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1222},"2025-10-14",19.86,20.47,19.72,1.5,2571100,{"date":1865,"open":1232,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-10-13",20.77,19.69,20.059999,0,2568800,{"date":1872,"open":938,"high":938,"low":1873,"close":1868,"change":1273,"percent_change":303,"volume":1874,"transactions":9,"vwap":1868},"2025-10-10",20.02,2854300,{"date":1876,"open":867,"high":1877,"low":1878,"close":208,"change":611,"percent_change":1268,"volume":1879,"transactions":9,"vwap":208},"2025-10-09",21.33,20.57,1993800,{"date":1881,"open":905,"high":905,"low":958,"close":1882,"change":1179,"percent_change":374,"volume":1883,"transactions":9,"vwap":1882},"2025-10-08",21.31,1816800,{"date":1885,"open":1387,"high":906,"low":1162,"close":1257,"change":1886,"percent_change":1179,"volume":1887,"transactions":9,"vwap":1257},"2025-10-07",-0.05,2244000,{"date":1889,"open":1030,"high":1212,"low":976,"close":834,"change":991,"percent_change":1890,"volume":1891,"transactions":9,"vwap":834},"2025-10-06",-0.96,2178300,{"date":1893,"open":857,"high":913,"low":1162,"close":1030,"change":171,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1030},"2025-10-03",1.96,1346500,{"date":1897,"open":1898,"high":872,"low":962,"close":929,"change":385,"percent_change":851,"volume":1899,"transactions":9,"vwap":929},"2025-10-02",21.28,1690300,{"date":1901,"open":1877,"high":873,"low":52,"close":1902,"change":787,"percent_change":681,"volume":1903,"transactions":9,"vwap":1902},"2025-10-01",21.24,2035700,{"date":1905,"open":1150,"high":914,"low":920,"close":856,"change":543,"percent_change":323,"volume":1906,"transactions":9,"vwap":856},"2025-09-30",1969000,{"date":1908,"open":867,"high":1156,"low":1256,"close":976,"change":1195,"percent_change":1909,"volume":1910,"transactions":9,"vwap":976},"2025-09-29",1.28,1870400,{"date":1912,"open":888,"high":937,"low":849,"close":866,"change":272,"percent_change":1913,"volume":1914,"transactions":9,"vwap":866},"2025-09-26",-0.75,2927400,{"date":1916,"open":958,"high":1052,"low":1917,"close":1918,"change":1886,"percent_change":1291,"volume":1919,"transactions":9,"vwap":1918},"2025-09-25",20.85,21.21,2777600,{"date":1921,"open":1221,"high":893,"low":1873,"close":964,"change":1139,"percent_change":1922,"volume":1923,"transactions":9,"vwap":964},"2025-09-24",-9.92,8441300,{"date":1925,"open":227,"high":1926,"low":1728,"close":1927,"change":150,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-09-23",24.52,23.6,-3.79,1393800,{"date":1931,"open":227,"high":1932,"low":1933,"close":1934,"change":106,"percent_change":1678,"volume":1935,"transactions":9,"vwap":1934},"2025-09-22",24.72,24.27,24.53,1792000,{"date":1937,"open":1938,"high":1938,"low":1939,"close":1432,"change":1360,"percent_change":1434,"volume":1940,"transactions":9,"vwap":1432},"2025-09-19",24.68,24.36,3336700,{"date":1942,"open":1943,"high":1944,"low":1707,"close":1433,"change":1151,"percent_change":828,"volume":1945,"transactions":9,"vwap":1433},"2025-09-18",24.32,24.8,1706400,{"date":1947,"open":1948,"high":239,"low":1949,"close":1701,"change":1068,"percent_change":174,"volume":1950,"transactions":9,"vwap":1701},"2025-09-17",24.049999,23.89,1617900,{"date":1952,"open":1953,"high":1954,"low":1734,"close":1757,"change":996,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1757},"2025-09-16",24.51,24.62,-2.88,2041900,{"date":1958,"open":1359,"high":1683,"low":1359,"close":1417,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1417},"2025-09-15",1.06,4.49,2782800,{"date":1963,"open":1740,"high":1317,"low":1747,"close":1729,"change":889,"percent_change":1478,"volume":1964,"transactions":9,"vwap":1729},"2025-09-12",1539900,{"date":1966,"open":1423,"high":1967,"low":1968,"close":1701,"change":794,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1701},"2025-09-11",24.46,23.97,1.68,1521800,{"date":1972,"open":1973,"high":1338,"low":1974,"close":1742,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1742},"2025-09-10",24.89,23.7,-1.04,-4.19,2193800,{"date":1979,"open":1980,"high":1431,"low":1981,"close":661,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":661},"2025-09-09",25.54,24.43,-0.55,-2.17,2813000,{"date":1986,"open":1695,"high":1563,"low":701,"close":650,"change":1625,"percent_change":427,"volume":1987,"transactions":9,"vwap":650},"2025-09-08",2008700,{"date":1989,"open":1563,"high":1990,"low":690,"close":1991,"change":1291,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-09-05",25.65,25.26,-0.94,1109700,{"date":1995,"open":588,"high":1682,"low":647,"close":744,"change":969,"percent_change":1388,"volume":1996,"transactions":9,"vwap":744},"2025-09-04",1667900,{"date":1998,"open":1999,"high":2000,"low":1325,"close":1494,"change":166,"percent_change":1185,"volume":2001,"transactions":9,"vwap":1494},"2025-09-03",25.89,26.09,1362800,{"date":2003,"open":1503,"high":1528,"low":2004,"close":1430,"change":875,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1430},"2025-09-02",25.67,-1.15,2279300,{"date":2008,"open":2009,"high":2010,"low":630,"close":1503,"change":1291,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1503},"2025-08-29",26.19,26.3,-0.91,1322700,{"date":2014,"open":1468,"high":248,"low":2015,"close":717,"change":1360,"percent_change":2016,"volume":2017,"transactions":9,"vwap":717},"2025-08-28",26.11,-1.28,2211000,{"date":2019,"open":630,"high":2020,"low":648,"close":2021,"change":868,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-08-27",26.62,26.57,3.3,2525700,{"date":2025,"open":792,"high":2026,"low":2027,"close":1494,"change":794,"percent_change":467,"volume":2028,"transactions":9,"vwap":1494},"2025-08-26",25.75,25.14,2273600,{"date":2030,"open":588,"high":2031,"low":1991,"close":805,"change":1568,"percent_change":2032,"volume":2033,"transactions":9,"vwap":805},"2025-08-25",25.95,-1.63,2045700,{"date":2035,"open":1338,"high":1502,"low":658,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-08-22",25.74,0.95,3.83,3415300,{"date":2041,"open":1433,"high":690,"low":2042,"close":2043,"change":210,"percent_change":1031,"volume":2044,"transactions":9,"vwap":2043},"2025-08-21",24.63,24.79,999000,{"date":2046,"open":1702,"high":2047,"low":2048,"close":786,"change":116,"percent_change":712,"volume":2049,"transactions":9,"vwap":786},"2025-08-20",25.08,24.47,933600,{"date":2051,"open":1445,"high":2052,"low":2053,"close":1338,"change":282,"percent_change":1128,"volume":2054,"transactions":9,"vwap":1338},"2025-08-19",25.33,24.75,1465900,{"date":2056,"open":2057,"high":650,"low":2058,"close":1445,"change":2059,"percent_change":374,"volume":2060,"transactions":9,"vwap":1445},"2025-08-18",25.28,24.92,-0.27,1957800,{"date":2062,"open":660,"high":650,"low":1934,"close":2052,"change":622,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2052},"2025-08-15",3.26,2908900,{"date":2066,"open":1349,"high":669,"low":1981,"close":1934,"change":1031,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1934},"2025-08-14",-2.39,2353000,{"date":2070,"open":744,"high":601,"low":1695,"close":780,"change":1327,"percent_change":2071,"volume":2072,"transactions":9,"vwap":780},"2025-08-13",-1.26,1520300,{"date":2074,"open":2075,"high":1677,"low":1954,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-08-12",24.7,25.45,0.63,2.54,3652200,{"date":2081,"open":2082,"high":1691,"low":1939,"close":1422,"change":333,"percent_change":1305,"volume":2083,"transactions":9,"vwap":1422},"2025-08-11",24.6,1802300,{"date":2085,"open":2086,"high":793,"low":2087,"close":2082,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2082},"2025-08-08",24.4,24.29,0.2,0.82,1668000,{"date":2092,"open":2093,"high":1934,"low":811,"close":2086,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2086},"2025-08-07",24.059999,0.6,2.52,2150900,{"date":2098,"open":1412,"high":2099,"low":2100,"close":1742,"change":364,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1742},"2025-08-06",23.86,23.35,0.68,2090200,{"date":2104,"open":1752,"high":2105,"low":1303,"close":1331,"change":788,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1331},"2025-08-05",24.17,-1.66,1782700,{"date":2109,"open":1715,"high":1943,"low":2110,"close":1410,"change":427,"percent_change":837,"volume":2111,"transactions":9,"vwap":1410},"2025-08-04",23.43,1425700,{"date":2113,"open":1974,"high":1718,"low":2114,"close":2115,"change":875,"percent_change":2071,"volume":2116,"transactions":9,"vwap":2115},"2025-08-01",23.25,23.53,1756200,{"date":2118,"open":2119,"high":2093,"low":1397,"close":1769,"change":1496,"percent_change":632,"volume":2120,"transactions":9,"vwap":1769},"2025-07-31",23.31,1617200,{"date":2122,"open":2123,"high":1948,"low":1378,"close":2115,"change":1608,"percent_change":1441,"volume":2124,"transactions":9,"vwap":2115},"2025-07-30",23,1842400,{"date":2126,"open":825,"high":1411,"low":1038,"close":2127,"change":662,"percent_change":53,"volume":2128,"transactions":9,"vwap":2127},"2025-07-29",22.63,1953800,{"date":2130,"open":1373,"high":811,"low":1044,"close":1283,"change":932,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1283},"2025-07-28",-2.71,1968300,{"date":2134,"open":1377,"high":2135,"low":1295,"close":2114,"change":2088,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2114},"2025-07-25",23.4,0.87,931700,{"date":2139,"open":2123,"high":1927,"low":2140,"close":1302,"change":969,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1302},"2025-07-24",22.77,-0.95,1517100,{"date":2144,"open":827,"high":2145,"low":1110,"close":2146,"change":2147,"percent_change":449,"volume":2148,"transactions":9,"vwap":2146},"2025-07-23",23.3,23.27,0.7,1326000,{"date":2150,"open":1133,"high":2151,"low":1126,"close":1169,"change":915,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1169},"2025-07-22",22.64,1.3,952700,{"date":2155,"open":817,"high":1043,"low":835,"close":1066,"change":1157,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1066},"2025-07-21",-1.24,889600,{"date":2159,"open":1080,"high":2160,"low":1093,"close":1044,"change":662,"percent_change":53,"volume":2161,"transactions":9,"vwap":1044},"2025-07-18",22.83,1518000,{"date":2163,"open":1372,"high":2164,"low":2165,"close":1801,"change":1869,"percent_change":1869,"volume":2166,"transactions":9,"vwap":1801},"2025-07-17",23.12,22.44,1820700,{"date":2168,"open":1297,"high":1283,"low":906,"close":1801,"change":924,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1801},"2025-07-16",2.45,2089100,{"date":2172,"open":1212,"high":824,"low":1145,"close":826,"change":1185,"percent_change":651,"volume":2173,"transactions":9,"vwap":826},"2025-07-15",2572100,{"date":2175,"open":2176,"high":1001,"low":920,"close":1042,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1042},"2025-07-14",20.93,0.91,4.34,1625300,{"date":2181,"open":906,"high":1768,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-07-11",20.97,20.98,-1.08,-4.9,2078900,{"date":2188,"open":1015,"high":1060,"low":1003,"close":2189,"change":1626,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-07-10",22.059999,2.27,1472300,{"date":2193,"open":2194,"high":945,"low":983,"close":1015,"change":651,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1015},"2025-07-09",21.02,2.62,2080300,{"date":2198,"open":849,"high":2199,"low":858,"close":2194,"change":385,"percent_change":1671,"volume":2200,"transactions":9,"vwap":2194},"2025-07-08",21.17,2421700,{"date":2202,"open":2176,"high":1003,"low":930,"close":1832,"change":190,"percent_change":121,"volume":2203,"transactions":9,"vwap":1832},"2025-07-07",2017200,{"date":2205,"open":929,"high":1162,"low":858,"close":984,"change":720,"percent_change":1434,"volume":2206,"transactions":9,"vwap":984},"2025-07-03",917000,{"date":2208,"open":856,"high":2209,"low":2210,"close":1902,"change":712,"percent_change":140,"volume":2211,"transactions":9,"vwap":1902},"2025-07-02",21.69,21.18,2064300,{"date":2213,"open":1015,"high":1022,"low":968,"close":1052,"change":991,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1052},"2025-07-01",-0.97,2595700,{"date":2217,"open":886,"high":824,"low":865,"close":1015,"change":1982,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1015},"2025-06-30",-2.49,1626800,{"date":2221,"open":229,"high":1044,"low":912,"close":1060,"change":282,"percent_change":1011,"volume":2222,"transactions":9,"vwap":1060},"2025-06-27",3000800,{"date":2224,"open":1044,"high":2225,"low":229,"close":217,"change":720,"percent_change":21,"volume":2226,"transactions":9,"vwap":217},"2025-06-26",23.09,1748400,{"date":2228,"open":1058,"high":1364,"low":1290,"close":1312,"change":323,"percent_change":794,"volume":2229,"transactions":9,"vwap":1312},"2025-06-25",1861600,{"date":2231,"open":1283,"high":1059,"low":2232,"close":2233,"change":190,"percent_change":200,"volume":2234,"transactions":9,"vwap":2233},"2025-06-24",21.77,22.41,1231000,{"date":2236,"open":1364,"high":1364,"low":894,"close":2237,"change":1179,"percent_change":602,"volume":2238,"transactions":9,"vwap":2237},"2025-06-23",22.48,1294400,{"date":2240,"open":1051,"high":2241,"low":1050,"close":2242,"change":1291,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-06-20",23.24,22.71,-1.05,6662000,{"date":2246,"open":1365,"high":1364,"low":1061,"close":1378,"change":426,"percent_change":851,"volume":2247,"transactions":9,"vwap":1378},"2025-06-18",2413000,{"date":2249,"open":1143,"high":1043,"low":228,"close":1371,"change":851,"percent_change":2250,"volume":2251,"transactions":9,"vwap":1371},"2025-06-17",2.98,2285200,{"date":2253,"open":841,"high":1290,"low":1836,"close":1768,"change":728,"percent_change":2254,"volume":2255,"transactions":9,"vwap":1768},"2025-06-16",1.98,1069400,{"date":2257,"open":1150,"high":906,"low":929,"close":905,"change":116,"percent_change":515,"volume":2258,"transactions":9,"vwap":905},"2025-06-13",1154100,{"date":2260,"open":229,"high":1009,"low":1387,"close":1163,"change":140,"percent_change":2261,"volume":2262,"transactions":9,"vwap":1163},"2025-06-12",-2.51,1555200,{"date":2264,"open":1079,"high":1044,"low":1111,"close":1095,"change":343,"percent_change":1678,"volume":2265,"transactions":9,"vwap":1095},"2025-06-11",1642200,{"date":2267,"open":1061,"high":2268,"low":1010,"close":1079,"change":787,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1079},"2025-06-10",22.69,-0.45,1878900,{"date":2272,"open":1095,"high":1310,"low":832,"close":1095,"change":324,"percent_change":2273,"volume":2274,"transactions":9,"vwap":1095},"2025-06-09",1.46,1454100,{"date":2276,"open":1156,"high":1022,"low":857,"close":1115,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":1115},"2025-06-06",0.64,3,1280100,{"date":2281,"open":1387,"high":2209,"low":1256,"close":856,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":856},"2025-06-05",-0.43,-1.98,1499800,{"date":2286,"open":1138,"high":2135,"low":946,"close":2232,"change":991,"percent_change":1890,"volume":2287,"transactions":9,"vwap":2232},"2025-06-04",1850500,{"date":2289,"open":2290,"high":894,"low":1017,"close":1115,"change":427,"percent_change":2291,"volume":2292,"transactions":9,"vwap":1115},"2025-06-03",21.5,2.38,1365800,{"date":2294,"open":1015,"high":841,"low":874,"close":857,"change":787,"percent_change":1632,"volume":2295,"transactions":9,"vwap":857},"2025-06-02",1280800,{"date":2297,"open":1095,"high":1038,"low":1257,"close":1015,"change":745,"percent_change":2298,"volume":2299,"transactions":9,"vwap":1015},"2025-05-30",-3.23,1446500,{"date":2301,"open":1067,"high":1283,"low":906,"close":1132,"change":1195,"percent_change":2302,"volume":2303,"transactions":9,"vwap":1132},"2025-05-29",1.23,1389700,{"date":2305,"open":1126,"high":1787,"low":1073,"close":1143,"change":2306,"percent_change":775,"volume":2307,"transactions":9,"vwap":1143},"2025-05-28",-0.17,1420400,{"date":2309,"open":1087,"high":2140,"low":906,"close":1067,"change":621,"percent_change":2310,"volume":2311,"transactions":9,"vwap":1067},"2025-05-27",0.96,2027200,{"date":2313,"open":1882,"high":894,"low":1902,"close":1115,"change":728,"percent_change":2314,"volume":2315,"transactions":9,"vwap":1115},"2025-05-23",2,1671700,{"date":2317,"open":2232,"high":1115,"low":907,"close":873,"change":875,"percent_change":1434,"volume":2318,"transactions":9,"vwap":873},"2025-05-22",1839200,{"date":2320,"open":1117,"high":2321,"low":901,"close":913,"change":364,"percent_change":1352,"volume":2322,"transactions":9,"vwap":913},"2025-05-21",22.75,2621800,{"date":2324,"open":913,"high":1289,"low":1832,"close":2209,"change":875,"percent_change":1313,"volume":2325,"transactions":9,"vwap":2209},"2025-05-20",2941100,{"date":2327,"open":1095,"high":1081,"low":834,"close":1183,"change":2059,"percent_change":2328,"volume":2329,"transactions":9,"vwap":1183},"2025-05-19",-1.21,4360500,{"date":2331,"open":2332,"high":2333,"low":2332,"close":824,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":824},"2025-05-16",18.37,25.23,4.66,26.48,17859400,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":952,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-05-15",17.2,17.64,16.97,17.6,2.56,2019200,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":738,"percent_change":1179,"volume":2351,"transactions":9,"vwap":2350},"2025-05-14",17.12,17.62,17.040001,17.16,1895100,{"date":2353,"open":2354,"high":2355,"low":2347,"close":2339,"change":1327,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2339},"2025-05-13",17.5,17.61,-1.83,1311000,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":1450,"percent_change":466,"volume":2364,"transactions":9,"vwap":2363},"2025-05-12",17.88,18.09,16.86,17.52,2347900,{"date":2366,"open":2367,"high":2348,"low":2368,"close":2369,"change":427,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-05-09",16.84,16.76,17.44,3.01,2855000,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":1018,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-05-08",14.72,17.22,14.68,16.93,14.31,4742800,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":1195,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-05-07",14.67,14.84,14.45,14.81,1.86,2834100,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":1031,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-05-06",14.98,15.14,14.53,14.54,-3.96,1897500,{"date":2397,"open":2398,"high":2399,"low":2393,"close":2391,"change":1696,"percent_change":592,"volume":2400,"transactions":9,"vwap":2391},"2025-05-05",14.76,15.31,1405200,{"date":2402,"open":2403,"high":37,"low":2404,"close":37,"change":691,"percent_change":1685,"volume":2405,"transactions":9,"vwap":37},"2025-05-02",14.6,14.57,1752900,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2404,"change":116,"percent_change":991,"volume":2411,"transactions":9,"vwap":2404},"2025-05-01",14.63,14.78,14.2,1433000,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2403,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2403},"2025-04-30",14.36,14.65,14.18,0.17,1.18,1863200,{"date":2421,"open":2422,"high":2376,"low":2423,"close":2424,"change":1179,"percent_change":354,"volume":2425,"transactions":9,"vwap":2424},"2025-04-29",14.66,14.38,14.43,1586800,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2422,"change":190,"percent_change":1538,"volume":2431,"transactions":9,"vwap":2422},"2025-04-28",14.8,15.02,14.26,1466000,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":787,"percent_change":1477,"volume":2438,"transactions":9,"vwap":2437},"2025-04-25",14.79,14.83,14.47,14.73,957600,{"date":2440,"open":2403,"high":2441,"low":2442,"close":2435,"change":621,"percent_change":1719,"volume":2443,"transactions":9,"vwap":2435},"2025-04-24",14.85,14.44,967900,{"date":2445,"open":2376,"high":2390,"low":2446,"close":2447,"change":1195,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-04-23",14.5,14.62,1.88,1569600,{"date":2451,"open":2403,"high":2385,"low":178,"close":2452,"change":116,"percent_change":991,"volume":2453,"transactions":9,"vwap":2452},"2025-04-22",14.35,1772400,{"date":182,"open":2455,"high":2456,"low":2457,"close":2423,"change":95,"percent_change":1434,"volume":2458,"transactions":9,"vwap":2423},14.58,14.74,14.17,1420100]