[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ADEA":3,"homepage-market-summary":30,"stock-historical-ADEA":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ADEA","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Adeia Inc. Common Stock","Nasdaq",null,"CABLE & OTHER PAY TELEVISION SERVICES","Adeia Inc is a consumer and entertainment product\u002Fsolutions licensing company. It's the only operating segment, being Intellectual Property (IP) Licensing. In the IP segment, the company licenses innovations to companies in the broader entertainment industry and those developing new technologies that will help drive this industry forward. It includes Pay-TV, Consumer Electronics, Connected Car, and Media Platform.","150","San Jose, 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},25.34,25.53,25.825,24.71,25.6,-0.26,-1.02,1334565.144935,20447,25.2718,34.34,3.61713,1220348.162370952,70.7,5755,{"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":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},11.52,1000494,365180376.444829,117.32,"2025-04-21",[183,184,194,204,213,224,234,244,254,264,275,282,291,301,311,322,333,343,351,360,370,379,389,399,407,418,429,440,448,459,470,479,490,500,511,521,532,542,551,562,573,584,595,605,616,626,636,646,655,666,676,686,696,705,712,720,729,737,744,753,762,768,777,784,793,802,811,820,829,837,845,853,861,869,877,884,891,898,906,913,921,929,936,943,950,959,966,972,978,982,988,996,1003,1010,1019,1027,1036,1045,1054,1062,1071,1078,1086,1095,1103,1110,1118,1125,1133,1140,1147,1154,1160,1168,1175,1183,1189,1194,1201,1207,1215,1221,1227,1236,1243,1251,1256,1262,1271,1280,1288,1295,1300,1308,1316,1322,1330,1337,1344,1352,1359,1366,1371,1380,1389,1398,1406,1415,1424,1432,1440,1447,1453,1460,1467,1474,1480,1487,1494,1502,1510,1517,1524,1532,1541,1547,1555,1562,1569,1577,1582,1589,1598,1604,1610,1618,1625,1633,1641,1648,1654,1662,1671,1678,1684,1692,1697,1703,1710,1717,1723,1729,1736,1741,1750,1759,1766,1773,1780,1788,1796,1805,1811,1819,1825,1832,1838,1845,1854,1860,1868,1876,1882,1887,1896,1902,1911,1918,1923,1929,1935,1944,1951,1958,1965,1971,1978,1985,1993,2000,2007,2014,2022,2028,2035,2043,2050,2058,2065,2073,2080,2086,2091,2097,2104,2112,2117,2123,2130,2134,2140,2145,2152,2156,2162,2168,2171,2175,2181,2187,2192,2198,2204,2211,2217,2223,2231,2238,2242,2249,2255,2262,2268,2273,2281,2288,2294,2302,2307,2315,2321,2329,2336,2343,2347,2354,2361,2368,2375,2381,2385,2392,2398,2402,2410,2417,2423,2429,2436,2442,2447,2450,2456,2462,2468,2471,2477,2482,2488,2494,2498,2504,2509,2516,2520,2526,2532,2536,2541,2548,2554,2560,2566,2574,2579,2586,2593,2598,2604,2608,2612,2619,2625,2632,2635,2640,2645,2650,2657,2661,2669,2674,2678,2682,2687,2690,2697,2703,2708,2713,2719,2725,2730,2733,2737,2742,2748,2753,2759,2764,2768,2773,2778,2784,2791],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",25.01,26.41,24.74,0.88,3.56,2439703.07563,23986,25.6956,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":95,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",24.79,24.97,23.5482,24.72,-0.8,2111528.826156,22342,24.3346,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":140,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",25.19,24.47,24.92,-2.2,692427.048207,15362,24.8613,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",25.23,25.62,24.9,25.48,0.47,1.88,775427.498482,12782,25.4087,{"date":225,"open":226,"high":227,"low":228,"close":186,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",24.56,25.14,24.4,-0.04,-0.16,734224.321394,11984,24.8812,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",25.74,24.62,25.05,-0.78,-3.02,723234.137504,13981,24.9322,{"date":245,"open":216,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",25.93,25.07,25.83,0.3,1.18,725893.712374,13602,25.6718,{"date":255,"open":256,"high":257,"low":258,"close":16,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",25.04,25.625,24.765,0.71,2.86,730328.517671,10464,25.4079,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",25.09,25.22,24.37,24.82,-0.1,-0.4,1876243.332554,12713,24.7779,{"date":276,"open":19,"high":277,"low":217,"close":208,"change":278,"percent_change":95,"volume":279,"transactions":280,"vwap":281},"2026-09-17",25.7,-0.05,652008.987497,11010,25.2267,{"date":283,"open":197,"high":284,"low":285,"close":197,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-16",25.42,24.66,0.07,0.28,1308361.821883,14927,25.0352,{"date":292,"open":293,"high":294,"low":295,"close":217,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",24.7,25.059,24.68,0.24,0.97,1076184.760549,13556,24.8838,{"date":302,"open":303,"high":304,"low":305,"close":285,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",25.72,26,24.58,-2.05,-7.68,1039916.456686,21658,24.9437,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",26.81,27.09,26.59,26.71,0.405,1.54,572686.923529,11345,26.7943,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",26.12,26.79,26.1,26.305,-0.485,-1.81,732220.427327,11632,26.342,{"date":334,"open":335,"high":336,"low":337,"close":325,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",27.2,27.37,26.5,-0.41,-1.51,649724.664803,13155,26.8107,{"date":344,"open":326,"high":345,"low":326,"close":335,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-08",27.39,0.7,2.64,786744.322007,15512,27.0698,{"date":352,"open":16,"high":353,"low":354,"close":337,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",26.63,25.4,1.04,4.08,848617.166176,14476,26.407,{"date":361,"open":266,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",25.65,24.8535,25.46,0.48,1.92,727577.198192,11514,25.451,{"date":371,"open":207,"high":372,"low":373,"close":374,"change":145,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-02",25.005,24.45,24.98,2.5,680815.510896,12014,24.8584,{"date":380,"open":381,"high":382,"low":383,"close":268,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",24.991,25,24.16,-0.86,-3.41,812532.915587,14668,24.3976,{"date":390,"open":391,"high":392,"low":393,"close":215,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",25.64,25.9,25.03,-0.49,-1.91,998595.637802,13470,25.274,{"date":400,"open":401,"high":402,"low":391,"close":303,"change":403,"percent_change":395,"volume":404,"transactions":405,"vwap":406},"2026-08-28",26.05,26.285,-0.5,934005.066997,13963,25.841,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",26.7,27.11,26.09,26.22,0.09,0.34,814656.729701,12015,26.3509,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-26",26.94,27.53,26.08,26.13,-1,-3.69,786019.144409,11057,26.4829,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-25",26.78,27.295,26.06,27.13,0.85,3.23,784536.311321,14097,26.687,{"date":441,"open":442,"high":337,"low":443,"close":444,"change":166,"percent_change":106,"volume":445,"transactions":446,"vwap":447},"2026-08-24",26.11,25.5985,26.28,982188.514267,16730,26.2478,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-21",27.28,27.29,26.15,26.25,-0.71,-2.63,553795.435602,10428,26.3828,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",27.45,27.76,26.76,26.96,-0.53,-1.93,602365.01776,11067,27.0447,{"date":471,"open":472,"high":473,"low":409,"close":474,"change":465,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-19",28.3,28.4164,27.49,-1.89,783163.344081,13354,27.5193,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-18",28.565,28.96,27.77,28.02,-1.65,-5.56,1278950.968013,16572,28.2053,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":230,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-17",29.79,30.01,29.23,29.67,-0.54,767333.524464,16190,29.7278,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-14",29.5,30.41,29.12,29.83,1.14,3.97,841173.081588,17885,29.8452,{"date":512,"open":513,"high":514,"low":513,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-13",28.04,28.8,28.69,0.58,2.06,1181771.188803,12588,28.615,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-12",28.41,28.74,27.86,28.11,0.39,1.41,835639.999846,11846,28.1672,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":403,"volume":539,"transactions":540,"vwap":541},"2026-08-11",28.28,28.29,27.44,27.72,-0.14,532228.426388,12825,27.7454,{"date":543,"open":544,"high":524,"low":545,"close":525,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-10",28.48,27.66,-0.37,-1.31,488409.085037,11247,27.9377,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-07",28.52,28.855,27.8,28.23,-0.08,-0.28,588735.566574,12770,28.2377,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",29.09,29.81,28.26,28.31,-1.6,-5.35,849200.696051,16381,28.636,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-05",30.91,31.335,29.795,29.91,-1.3,-4.17,1090086.937,19339,30.2892,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",24.78,32.2,23.9,31.21,3.42,12.31,2972096.94557,41488,30.1044,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":506,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-03",25.792,28.2,25.59,27.79,4.28,1813856.79269,23048,27.4886,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-31",26.49,26.8,25.33,26.65,1.25,4.92,1260485.561953,17208,26.4126,{"date":617,"open":618,"high":619,"low":620,"close":354,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",23.96,25.425,23.745,2.24,9.67,1215959.918051,20204,25.0317,{"date":627,"open":186,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-29",25.28,23.01,23.16,-1.99,-7.91,1722828.508423,23448,23.5145,{"date":637,"open":638,"high":354,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-28",25.38,23.93,25.15,-0.92,-3.53,1155427.905843,18361,24.7671,{"date":647,"open":187,"high":648,"low":266,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-27",26.875,26.07,0.12,0.46,1026486.865494,19233,25.8443,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-24",27.12,27.225,25.79,25.95,-0.96,-3.57,1318185.215758,22534,26.1087,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":546,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-23",26.825,27.515,26.54,26.91,-1.36,1083457.7714,16878,26.8877,{"date":677,"open":678,"high":679,"low":680,"close":450,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-22",27.38,28.18,27.17,-0.64,-2.29,962995.095793,16855,27.4809,{"date":687,"open":688,"high":689,"low":688,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-21",26.66,28,27.92,1.71,6.52,1097724.879928,19260,27.529,{"date":697,"open":698,"high":187,"low":19,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-20",25.76,26.21,0.83,3.27,1181389.538183,19932,26.1392,{"date":706,"open":707,"high":708,"low":268,"close":638,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":638},"2026-07-17",24.53,25.9264,-0.52,-2.01,2256506,{"date":713,"open":714,"high":715,"low":716,"close":392,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":392},"2026-07-16",27.08,27.535,25.82,-1.77,-6.4,1203838,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-15",28.049999,28.285,27.040001,27.67,-0.27,-0.97,837548,{"date":730,"open":731,"high":534,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-14",28.15,27.42,27.94,0.26,0.94,986310,{"date":738,"open":739,"high":740,"low":474,"close":741,"change":579,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-13",28.83,28.87,27.68,-4.49,939565,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-10",29.2,29.525,28.57,28.98,-0.55,-1.86,781249,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-09",28.85,30.07,28.84,29.53,0.95,3.32,1019046,{"date":763,"open":689,"high":764,"low":689,"close":765,"change":38,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-08",29.1,28.58,0.67,1772997,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-07",28.53,28.62,27.049999,28.39,-0.94,-3.2,1518216,{"date":778,"open":746,"high":779,"low":780,"close":781,"change":782,"percent_change":365,"volume":783,"transactions":9,"vwap":781},"2026-07-06",30.45,29,29.33,0.14,1243591,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-02",31.79,32.43,28.09,29.19,-2.86,-8.92,2334159,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-01",32.4,32.7725,31.5,32.049999,-0.88,-2.67,1334086,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-30",33.15,34.12,32.1575,32.93,-0.07,-0.21,2405752,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-29",31.37,33.39,30.6,33,2.18,7.07,2435561,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-26",29.64,31.049999,29.0994,30.82,0.44,1.45,4184273,{"date":830,"open":831,"high":832,"low":492,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-25",31.11,31.22,30.38,0.32,1.06,1528468,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":121,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-24",30.39,31.33,28.93,30.059999,-1.09,2942305,{"date":846,"open":847,"high":848,"low":849,"close":839,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":839},"2026-06-23",30.18,31.12,29.45,-1.42,-4.46,1333271,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-22",31.74,32.14,30.46,31.81,0,2048010,{"date":862,"open":863,"high":864,"low":865,"close":858,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":858},"2026-06-18",32.32,32.5,29.845,0.43,1.37,2477718,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":111,"volume":876,"transactions":9,"vwap":874},"2026-06-17",31.8,32.9,31.3,31.38,-0.42,1430559,{"date":878,"open":879,"high":880,"low":881,"close":871,"change":496,"percent_change":882,"volume":883,"transactions":9,"vwap":871},"2026-06-16",32.54,32.57035,31.435,-1.67,1452743,{"date":885,"open":886,"high":886,"low":887,"close":888,"change":171,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-15",33.25,31.54,32.34,1.32,1418117,{"date":892,"open":893,"high":816,"low":894,"close":895,"change":94,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-12",32.99,31.685,31.92,-2.15,1290499,{"date":899,"open":900,"high":901,"low":493,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-11",30.9,32.89,32.62,1.77,5.74,2117764,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":834,"percent_change":101,"volume":912,"transactions":9,"vwap":911},"2026-06-10",30.13,32.4464,29.9,30.85,1951397,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":21,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-09",32.060001,33.61,29.075001,30.53,-3.23,3799103,{"date":922,"open":923,"high":924,"low":502,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-08",30.3,32.3,31.55,2.57,8.87,2711690,{"date":930,"open":931,"high":932,"low":472,"close":749,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":749},"2026-06-05",31.16,31.24,-3.38,-10.44,3000446,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":46,"percent_change":297,"volume":942,"transactions":9,"vwap":941},"2026-06-04",30.705,33.45,29.605,32.36,3905173,{"date":944,"open":848,"high":945,"low":946,"close":798,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":798},"2026-06-03",32.46,29.37,1.39,4.53,4001918,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-02",28.81,30.67,28.49,30.66,2.05,7.17,3216796,{"date":960,"open":409,"high":961,"low":337,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-01",31.26,28.61,1.9,7.11,4243820,{"date":967,"open":968,"high":969,"low":610,"close":316,"change":394,"percent_change":970,"volume":971,"transactions":9,"vwap":316},"2026-05-29",27.33,27.47,-1.8,1881869,{"date":973,"open":722,"high":974,"low":657,"close":335,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":335},"2026-05-28",28.25,-1.05,-3.72,1203105,{"date":979,"open":520,"high":952,"low":980,"close":974,"change":859,"percent_change":859,"volume":981,"transactions":9,"vwap":974},"2026-05-27",27.5847,1366394,{"date":983,"open":984,"high":954,"low":985,"close":974,"change":947,"percent_change":986,"volume":987,"transactions":9,"vwap":974},"2026-05-26",27.3,26.7258,5.17,1863121,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":963,"volume":995,"transactions":9,"vwap":993},"2026-05-22",26.61,26.9999,26.45,26.86,0.5,1179161,{"date":997,"open":422,"high":998,"low":999,"close":1000,"change":278,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-21",26.46,25.71,26.36,-0.19,1224548,{"date":1004,"open":1005,"high":1006,"low":1007,"close":187,"change":1008,"percent_change":229,"volume":1009,"transactions":9,"vwap":187},"2026-05-20",26.64,27,26.26,-0.01,1488991,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-19",27.21,27.3148,26.235,26.42,-0.98,-3.58,1709470,{"date":1020,"open":1021,"high":564,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-18",29.040001,26.84,27.4,-2.485,-8.32,2743783,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-15",30.55,30.6962,29.68,29.885,-1.595,-5.07,1974342,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-14",32.13,32.45,30.64,31.48,-0.24,-0.76,2010910,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-13",32.895,33.1895,31.14,31.72,0.54,1.73,3939263,{"date":1055,"open":1056,"high":1057,"low":923,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-12",31.688,31.9099,31.18,-0.66,-2.07,3001977,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-11",29.02,33.6981,28.9,31.84,2.31,7.82,5596620,{"date":1072,"open":1073,"high":1074,"low":537,"close":758,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":758},"2026-05-08",27.75,29.66,2.11,7.7,1320059,{"date":1079,"open":1080,"high":1081,"low":1082,"close":732,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":732},"2026-05-07",29.39,29.43,27.125,-1.74,-5.97,2350140,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-06",28.0154,29.35,27.16,29.16,1.335,4.8,2902098,{"date":1096,"open":1097,"high":575,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-05",30.28,26.9401,27.825,-5.805,-17.26,4870410,{"date":1104,"open":1105,"high":25,"low":879,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-04",33.22,33.63,0.63,1.91,3670650,{"date":1111,"open":1112,"high":1113,"low":1114,"close":816,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":816},"2026-05-01",32,33.385,31.75,1.15,3.61,1950213,{"date":1119,"open":1120,"high":1112,"low":857,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-30",30.785,31.85,1.16,3.78,1394888,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":651,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-29",30.23,31.040001,29.82,30.69,1.52,1411571,{"date":1134,"open":1135,"high":1136,"low":940,"close":1127,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1127},"2026-04-28",29.89,30.37,0.1,0.33,999449,{"date":1141,"open":839,"high":1142,"low":1143,"close":908,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":908},"2026-04-27",30.49,29.875,-0.18,-0.59,900943,{"date":1148,"open":857,"high":1149,"low":1150,"close":1151,"change":157,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-04-24",30.63,29.92,30.31,0.6,1064738,{"date":1155,"open":1151,"high":1156,"low":1074,"close":908,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":908},"2026-04-23",30.7,-0.36,-1.18,1260508,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1142,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1142},"2026-04-22",30.16,30.555,29.21,0.77,2.59,1613993,{"date":1169,"open":1074,"high":1170,"low":502,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-21",30.1701,29.72,0.2,0.68,1760986,{"date":1176,"open":757,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-20",29.54,28.649,29.52,0.59,2.04,1348252,{"date":1184,"open":1185,"high":504,"low":1186,"close":841,"change":355,"percent_change":1187,"volume":1188,"transactions":9,"vwap":841},"2026-04-17",28.79,28.24,3.73,1145533,{"date":1190,"open":772,"high":690,"low":772,"close":1191,"change":297,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-16",27.89,3.6,1101213,{"date":1195,"open":1023,"high":1196,"low":993,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-15",27.405,26.92,-0.38,-1.39,712000,{"date":1202,"open":1203,"high":474,"low":1022,"close":984,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":984},"2026-04-14",27.1,0.56,2.09,801609,{"date":1208,"open":1209,"high":1210,"low":1015,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-13",26.56,27.014999,26.74,-0.13,-0.48,836310,{"date":1216,"open":1217,"high":1218,"low":463,"close":1219,"change":1001,"percent_change":94,"volume":1220,"transactions":9,"vwap":1219},"2026-04-10",27.059999,27.59,26.87,1493514,{"date":1222,"open":660,"high":1203,"low":1223,"close":1217,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1217},"2026-04-09",25.5433,0.86,3.28,1374927,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-08",26.67,26.88,25.91,26.2,0.69,2.7,1132292,{"date":1237,"open":1238,"high":1239,"low":638,"close":1240,"change":230,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-04-07",25.61,25.99,25.51,-0.62,933969,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1152,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-04-06",25.02,25.68,24.86,25.67,2.39,830918,{"date":1252,"open":1253,"high":1254,"low":383,"close":247,"change":859,"percent_change":859,"volume":1255,"transactions":9,"vwap":247},"2026-04-02",24.235,25.26,835805,{"date":1257,"open":1258,"high":215,"low":1259,"close":247,"change":355,"percent_change":1260,"volume":1261,"transactions":9,"vwap":247},"2026-04-01",24.44,24.23,4.33,1100807,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-31",23.52,24.22,23.32,24.030001,0.9,3.89,1571384,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-30",24.43,24.63,22.575,23.13,-1.06,-4.38,1542094,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":94,"volume":1287,"transactions":9,"vwap":1285},"2026-03-27",24.09,24.26,23.66,24.19,-0.17,1183635,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":384,"percent_change":385,"volume":1294,"transactions":9,"vwap":1293},"2026-03-26",24.75,25.37,24.34,24.36,1272340,{"date":1296,"open":1297,"high":411,"low":186,"close":267,"change":1298,"percent_change":557,"volume":1299,"transactions":9,"vwap":267},"2026-03-25",25.855,-0.02,984399,{"date":1301,"open":1302,"high":284,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-24",24.25,24.115,25.24,0.75,3.06,1187471,{"date":1309,"open":1310,"high":18,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-23",23.39,23.23,24.49,1.28,5.51,1505370,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1320,"change":1042,"percent_change":21,"volume":1321,"transactions":9,"vwap":1320},"2026-03-20",23.4,22.765,23.21,2368040,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":759,"volume":1329,"transactions":9,"vwap":1327},"2026-03-19",22.93,23.73,22.68,23.45,0.22,758041,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1311,"change":1335,"percent_change":1016,"volume":1336,"transactions":9,"vwap":1311},"2026-03-18",23.31,23.7641,23.059999,-0.23,1031835,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":994,"percent_change":817,"volume":1343,"transactions":9,"vwap":1342},"2026-03-17",23.040001,23.605,22.91,23.46,682891,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1305,"volume":1351,"transactions":9,"vwap":1349},"2026-03-16",23.3,23.8,22.7501,22.96,0.17,1048650,{"date":1353,"open":1341,"high":1354,"low":1355,"close":1356,"change":557,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-13",23.35,22.47,22.79,-0.35,1270437,{"date":1360,"open":1361,"high":1354,"low":1362,"close":1363,"change":1364,"percent_change":475,"volume":1365,"transactions":9,"vwap":1363},"2026-03-12",22.7,22.6,22.87,-0.44,1123031,{"date":1367,"open":629,"high":1368,"low":1369,"close":1332,"change":834,"percent_change":947,"volume":1370,"transactions":9,"vwap":1332},"2026-03-11",23.5199,22.75,1394706,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-10",22.25,23.37,22.15,22.99,0.66,2.96,2233172,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-09",20.8,22.37,20.13,22.33,2.46,12.38,745,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-06",20.41,20.6,19.69,19.87,-1.13,-5.38,741645,{"date":1399,"open":1400,"high":1401,"low":1402,"close":52,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":52},"2026-03-05",20.58,21.07,20.36,0.25,1.2,1329446,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-04",20.31,20.89,19.95,20.75,0.87,4.38,1082051,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-03",19.56,20.23,19.27,19.88,-0.47,-2.31,848506,{"date":1425,"open":1426,"high":1427,"low":1420,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-02",20.09,20.6337,20.35,-0.34,-1.64,983533,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":230,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-02-27",20.25,20.93,19.89,20.69,-0.77,1233850,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1165,"volume":1388,"transactions":9,"vwap":1445},"2026-02-26",20.745,21.069901,20.21,20.85,0.16,{"date":1448,"open":1449,"high":1411,"low":1450,"close":1437,"change":1451,"percent_change":1452,"volume":1388,"transactions":9,"vwap":1437},"2026-02-25",19.78,19.74,0.96,4.87,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1313,"percent_change":1459,"volume":1388,"transactions":9,"vwap":1458},"2026-02-24",20.055,20.12,17.31,19.73,6.94,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":140,"percent_change":1466,"volume":1388,"transactions":9,"vwap":1465},"2026-02-23",18.81,18.94,18.22,18.45,-2.95,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":365,"percent_change":1166,"volume":1473,"transactions":9,"vwap":1472},"2026-02-20",18.51,19.1,18.43,19.01,1378405,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1477,"change":859,"percent_change":859,"volume":1479,"transactions":9,"vwap":1477},"2026-02-19",18.26,18.53,18.13,591344,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1477,"change":95,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1477},"2026-02-18",18.84,19.065001,18.505,-1.07,728583,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":808,"percent_change":546,"volume":1493,"transactions":9,"vwap":1492},"2026-02-17",18.7,18.89,18.48,18.73,528731,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":219,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-02-13",18.76,18.95,18.15,18.8,2.56,580636,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":94,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-02-12",19.21,19.45,18.18,18.33,-3.68,796546,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":809,"percent_change":843,"volume":1516,"transactions":9,"vwap":1515},"2026-02-11",19.43,19.5125,18.66,19.030001,605229,{"date":1518,"open":1419,"high":1519,"low":1520,"close":1521,"change":53,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-02-10",19.6,19.049999,19.24,0.21,656447,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-09",18.11,19.235,19.2,1.1,6.08,568494,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-06",17.99,18.28,17.68,18.1,0.79,4.56,681180,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1457,"change":1001,"percent_change":843,"volume":1546,"transactions":9,"vwap":1457},"2026-02-05",17.3,17.64,16.83,992315,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":230,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-02-04",17.4,17.91,17.21,17.5,-0.91,1080563,{"date":1556,"open":1499,"high":1557,"low":1558,"close":1559,"change":1395,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-02-03",18.92,17.185,17.66,-6.01,1011591,{"date":1563,"open":1526,"high":1564,"low":1565,"close":1566,"change":346,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-02-02",18.9,18.030001,18.79,3.87,740346,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1298,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-01-30",17.98,18.41,17.955,18.09,-0.11,934956,{"date":1578,"open":1579,"high":1580,"low":1550,"close":1526,"change":20,"percent_change":850,"volume":1581,"transactions":9,"vwap":1526},"2026-01-29",18.23,18.52,950161,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":278,"percent_change":726,"volume":1588,"transactions":9,"vwap":1587},"2026-01-28",18.61,18.75,18.34,18.37,990257,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-01-27",18.87,19.14,18.16,18.42,-0.45,-2.38,710870,{"date":1599,"open":1600,"high":1601,"low":1585,"close":1591,"change":1595,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1591},"2026-01-26",19.32,19.66,-2.33,636451,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1600,"change":1145,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1600},"2026-01-23",19.8,19.315,-2.96,669382,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":166,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-01-22",20.059999,20.33,19.79,19.91,0.15,1183769,{"date":1619,"open":1620,"high":1621,"low":1600,"close":1420,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1420},"2026-01-21",19.49,20.16,0.73,3.81,915891,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":672,"volume":1632,"transactions":9,"vwap":1630},"2026-01-20",18.78,19.4,18.65,19.15,-0.265,752014,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1313,"volume":1640,"transactions":9,"vwap":1638},"2026-01-16",19.18,19.505,18.96,19.415,0.245,704949,{"date":1642,"open":1630,"high":1643,"low":1644,"close":1645,"change":1522,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2026-01-15",19.565,19.084999,19.17,1.11,575288,{"date":1649,"open":1650,"high":1651,"low":1491,"close":1637,"change":1172,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1637},"2026-01-14",18.72,18.98,1.07,498841,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1496,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1496},"2026-01-13",18.93,19.26,18.69,-0.15,-0.79,512737,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-01-12",18.49,19.08,18.24,18.91,0.37,2,769247,{"date":1672,"open":1673,"high":1557,"low":1674,"close":1675,"change":1180,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2026-01-09",17.97,17.75,18.54,3.29,749051,{"date":1679,"open":1680,"high":1681,"low":1536,"close":1680,"change":1212,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-08",17.95,18,-0.72,584601,{"date":1685,"open":1469,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-07",18.55,17.77,18.08,-0.43,-2.32,803658,{"date":1693,"open":1471,"high":1629,"low":1694,"close":1469,"change":286,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1469},"2026-01-06",18.165,0.38,1163800,{"date":1698,"open":1699,"high":1472,"low":1536,"close":1700,"change":1224,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2026-01-05",17.74,18.44,4.89,1403981,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1138,"percent_change":1108,"volume":1709,"transactions":9,"vwap":1708},"2026-01-02",17.33,17.61,17.14,17.58,787679,{"date":1711,"open":1712,"high":1544,"low":1713,"close":1714,"change":1157,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-12-31",17.62,17.175,17.25,-2.04,598822,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1706,"change":249,"percent_change":1052,"volume":1722,"transactions":9,"vwap":1706},"2025-12-30",17.38,17.88,17.32,851434,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1457,"change":1668,"percent_change":817,"volume":1728,"transactions":9,"vwap":1457},"2025-12-29",16.78,17.35,16.5945,1225293,{"date":1730,"open":1731,"high":1719,"low":1732,"close":1733,"change":338,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-12-26",17.27,16.775,16.94,-2.36,728613,{"date":1737,"open":1543,"high":1565,"low":1738,"close":1726,"change":287,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1726},"2025-12-24",17.1572,1.64,827470,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-12-23",16.84,18.12,16.5937,17.07,0.4,2.4,1728190,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-12-22",16.2,17.24,15.6,16.67,3.9,30.54,3601697,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1335,"percent_change":717,"volume":1765,"transactions":9,"vwap":1764},"2025-12-19",12.92,13.02,12.695,12.77,2422731,{"date":1767,"open":1768,"high":1769,"low":1761,"close":1770,"change":157,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-12-18",13.05,13.225,13,1.4,1034176,{"date":1774,"open":1770,"high":1775,"low":1776,"close":1777,"change":809,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-12-17",13.18,12.78,12.82,-1.61,743264,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":38,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-12-16",12.81,13.09,12.7368,13.03,1.48,643320,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":20,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-12-15",13.21,13.25,12.821,12.84,-1.98,705086,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-12-12",13.56,13.57,13.045,13.1,-0.46,-3.39,681485,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1798,"change":53,"percent_change":249,"volume":1810,"transactions":9,"vwap":1798},"2025-12-11",13.5,13.6199,13.36,676473,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-12-10",12.71,13.68,13.52,0.72,5.62,1260771,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1823,"change":72,"percent_change":527,"volume":1824,"transactions":9,"vwap":1823},"2025-12-09",12.7,13.025,12.8,564635,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":296,"percent_change":366,"volume":1831,"transactions":9,"vwap":1830},"2025-12-08",12.61,12.83,12.3825,12.75,570843,{"date":1833,"open":1387,"high":1834,"low":1835,"close":1836,"change":286,"percent_change":1204,"volume":1837,"transactions":9,"vwap":1836},"2025-12-05",12.64,12.32,12.51,573438,{"date":1839,"open":1840,"high":1821,"low":1841,"close":1842,"change":1843,"percent_change":661,"volume":1844,"transactions":9,"vwap":1842},"2025-12-04",12.55,12.36,12.44,-0.12,540301,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-12-03",12.48,12.62,12.2815,12.56,0.08,0.64,547427,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1847,"change":413,"percent_change":1622,"volume":1859,"transactions":9,"vwap":1847},"2025-12-02",12.49,12.595,12.395,486508,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1446,"volume":1867,"transactions":9,"vwap":1865},"2025-12-01",12.19,12.4699,12.13,12.39,0.02,721791,{"date":1869,"open":591,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-11-28",12.385,12.25,12.37,0.06,0.49,329082,{"date":1877,"open":1865,"high":1878,"low":1879,"close":591,"change":229,"percent_change":1880,"volume":1881,"transactions":9,"vwap":591},"2025-11-26",12.58,12.28,-0.32,1153852,{"date":1883,"open":1871,"high":1840,"low":1884,"close":1885,"change":157,"percent_change":1786,"volume":1886,"transactions":9,"vwap":1885},"2025-11-25",12.2,12.35,629406,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-11-24",12.01,12.29,11.925,12.17,0.13,1.08,715004,{"date":1897,"open":1898,"high":1879,"low":1899,"close":1900,"change":249,"percent_change":1500,"volume":1901,"transactions":9,"vwap":1900},"2025-11-21",11.7,11.61,12.04,1048365,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-11-20",11.99,12.4212,11.715,11.74,-0.29,-2.41,630076,{"date":1912,"open":1865,"high":1913,"low":1914,"close":1915,"change":1880,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-11-19",12.445,12,12.03,-2.59,795581,{"date":1919,"open":1879,"high":1836,"low":1920,"close":1885,"change":1921,"percent_change":1213,"volume":1922,"transactions":9,"vwap":1885},"2025-11-18",11.98,-0.06,1041506,{"date":1924,"open":1925,"high":1925,"low":1841,"close":1926,"change":1595,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-11-17",12.79,12.41,-3.5,739659,{"date":1930,"open":1931,"high":1775,"low":1777,"close":1932,"change":558,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-11-14",12.96,12.86,-2.13,880358,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-11-13",13.8,13.88,12.965,13.14,-0.69,-4.99,872166,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1212,"percent_change":150,"volume":1950,"transactions":9,"vwap":1949},"2025-11-12",13.96,14.3255,13.795,13.83,1315273,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1946,"change":1335,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1946},"2025-11-11",14.09,14.205,13.81,-1.62,833345,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1962,"change":249,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-11-10",14.02,14.57,14.19,2.16,1056403,{"date":1966,"open":1955,"high":1967,"low":1968,"close":1969,"change":1575,"percent_change":1660,"volume":1970,"transactions":9,"vwap":1969},"2025-11-07",14.095,13.66,13.89,1325853,{"date":1972,"open":1973,"high":1974,"low":1973,"close":1975,"change":1328,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-11-06",13.55,14.15,14,1.6,1536026,{"date":1979,"open":1793,"high":1980,"low":1821,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-11-05",13.84,13.78,1.03,8.08,1761343,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1830,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1830},"2025-11-04",13.87,14.05,12.095,-1.55,-10.84,1923033,{"date":1994,"open":1798,"high":1995,"low":1842,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-11-03",14.56,14.3,-2.74,-16.08,2181410,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":557,"percent_change":1421,"volume":2006,"transactions":9,"vwap":2005},"2025-10-31",17.08,17.18,16.76,17.040001,777175,{"date":2008,"open":2009,"high":1699,"low":2010,"close":2011,"change":1213,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-10-30",17.45,17.030001,17.12,-2.73,661735,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":1212,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-10-29",17.56,18.065001,17.3245,17.6,-0.73,624489,{"date":2023,"open":1712,"high":2024,"low":1719,"close":2025,"change":413,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-10-28",17.89,17.73,0.51,491506,{"date":2029,"open":2030,"high":2031,"low":2032,"close":1544,"change":1051,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1544},"2025-10-27",17.17,17.65,17.059999,3.16,492980,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":1138,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-10-24",17.09,17.44,16.95,17.1,1.97,386557,{"date":2044,"open":2045,"high":2002,"low":2046,"close":2047,"change":278,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-10-23",16.8,16.75,16.77,-0.3,316994,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":1001,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-10-22",17.01,17.049999,16.54,16.82,-1.12,406197,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2052,"change":1328,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2052},"2025-10-21",16.81,17.19,16.65,1.31,304285,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":947,"volume":2072,"transactions":9,"vwap":2070},"2025-10-20",16.66,16.92,16.47,16.79,0.23,327283,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":278,"percent_change":2048,"volume":2079,"transactions":9,"vwap":2078},"2025-10-17",16.46,16.69,16.01,16.56,562960,{"date":2081,"open":1457,"high":2082,"low":2078,"close":2083,"change":1059,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-10-16",17.365,16.61,-3.82,449614,{"date":2087,"open":2055,"high":2088,"low":2062,"close":1731,"change":1233,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1731},"2025-10-15",17.28,4.16,605596,{"date":2092,"open":2093,"high":2055,"low":2093,"close":2094,"change":700,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-10-14",15.45,16.58,5.27,755921,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":53,"percent_change":1403,"volume":2103,"transactions":9,"vwap":2102},"2025-10-13",16.11,16.125,15.61,15.75,436474,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":454,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-10-10",16.42,16.48,15.535,15.71,-4.32,518871,{"date":2113,"open":2114,"high":2114,"low":2115,"close":2106,"change":1843,"percent_change":2020,"volume":2116,"transactions":9,"vwap":2106},"2025-10-09",16.52,15.92,625524,{"date":2118,"open":2119,"high":2119,"low":2120,"close":2054,"change":750,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2054},"2025-10-08",17.16,16.515,-3.22,499313,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2037,"change":641,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2037},"2025-10-07",18.059999,18.25,16.88,-5.11,977692,{"date":2131,"open":1726,"high":1565,"low":1457,"close":2132,"change":1816,"percent_change":2089,"volume":2133,"transactions":9,"vwap":2132},"2025-10-06",18.01,638300,{"date":2135,"open":2136,"high":2137,"low":1714,"close":2138,"change":116,"percent_change":1286,"volume":2139,"transactions":9,"vwap":2138},"2025-10-03",17.37,17.84,17.29,668704,{"date":2141,"open":2119,"high":1559,"low":2142,"close":1721,"change":2071,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1721},"2025-10-02",16.845,1.35,877720,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2037,"change":2150,"percent_change":1052,"volume":2151,"transactions":9,"vwap":2037},"2025-10-01",16.64,17.165,16.3575,0.29,532175,{"date":2153,"open":1755,"high":2154,"low":2107,"close":2045,"change":286,"percent_change":171,"volume":2155,"transactions":9,"vwap":2045},"2025-09-30",16.815,627458,{"date":2157,"open":2158,"high":2158,"low":2159,"close":2160,"change":270,"percent_change":1145,"volume":2161,"transactions":9,"vwap":2160},"2025-09-29",16.98,16.625,16.73,474170,{"date":2163,"open":2083,"high":2164,"low":2165,"close":1545,"change":1350,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1545},"2025-09-26",16.905,16.51,1.02,366428,{"date":2169,"open":2094,"high":1755,"low":71,"close":2067,"change":1144,"percent_change":1485,"volume":2170,"transactions":9,"vwap":2067},"2025-09-25",381473,{"date":2172,"open":2039,"high":2173,"low":2067,"close":1743,"change":116,"percent_change":1144,"volume":2174,"transactions":9,"vwap":1743},"2025-09-24",16.975,484709,{"date":2176,"open":2177,"high":2178,"low":2055,"close":2179,"change":557,"percent_change":1421,"volume":2180,"transactions":9,"vwap":2179},"2025-09-23",16.99,17.315,16.87,476431,{"date":2182,"open":2183,"high":2177,"low":2184,"close":2039,"change":46,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2039},"2025-09-22",16.63,16.55,1.86,479827,{"date":2188,"open":2183,"high":1743,"low":2189,"close":2147,"change":1873,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2147},"2025-09-19",16.3662,0.36,1314098,{"date":2193,"open":2194,"high":2195,"low":2194,"close":2094,"change":189,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2094},"2025-09-18",15.7,16.59,5.61,567191,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2194,"change":1893,"percent_change":700,"volume":2203,"transactions":9,"vwap":2194},"2025-09-17",15.58,16.040001,15.57,488400,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2202,"change":286,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2202},"2025-09-16",15.39,15.695,15.2,0.45,519396,{"date":2212,"open":2213,"high":2214,"low":2093,"close":2215,"change":1659,"percent_change":661,"volume":2216,"transactions":9,"vwap":2215},"2025-09-15",15.68,15.9,15.5,556925,{"date":2218,"open":2213,"high":2219,"low":2220,"close":2221,"change":1008,"percent_change":1921,"volume":2222,"transactions":9,"vwap":2221},"2025-09-12",15.79,15.4,15.65,529147,{"date":2224,"open":2225,"high":2213,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-09-11",15.23,15.11,15.66,0.55,3.64,454420,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2226,"change":1042,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2226},"2025-09-10",15.35,15.37,15.09,-1.56,397725,{"date":2239,"open":2234,"high":2220,"low":2240,"close":2233,"change":1298,"percent_change":1212,"volume":2241,"transactions":9,"vwap":2233},"2025-09-09",15.21,469141,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2234,"change":1921,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2234},"2025-09-08",15.54,15.545,15.32,-0.39,414959,{"date":2250,"open":2251,"high":2252,"low":2225,"close":2253,"change":1866,"percent_change":1893,"volume":2254,"transactions":9,"vwap":2253},"2025-09-05",15.49,15.62,15.43,328714,{"date":2256,"open":2240,"high":2257,"low":2258,"close":2259,"change":1616,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-09-04",15.44,15.038,15.41,0.98,346123,{"date":2263,"open":2264,"high":2265,"low":2264,"close":2265,"change":2190,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-09-03",14.76,15.26,2.42,358415,{"date":2269,"open":2264,"high":2270,"low":2264,"close":2271,"change":538,"percent_change":150,"volume":2272,"transactions":9,"vwap":2271},"2025-09-02",15.165,14.9,549612,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":1364,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-08-29",15.48,15.55,14.98,15.04,-2.84,679960,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2275,"change":557,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2275},"2025-08-28",15.64,15.725,15.31,-0.51,514395,{"date":2289,"open":2233,"high":2213,"low":2290,"close":2291,"change":1172,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-08-27",15.275,15.56,1.3,503461,{"date":2295,"open":2296,"high":2297,"low":2285,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-08-26",15.53,15.775,15.36,-0.22,-1.41,747467,{"date":2303,"open":2304,"high":2305,"low":2257,"close":2200,"change":1873,"percent_change":527,"volume":2306,"transactions":9,"vwap":2200},"2025-08-25",15.51,15.692,552250,{"date":2308,"open":2309,"high":2213,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-08-22",14.7,14.49,15.52,0.92,6.3,666940,{"date":2316,"open":2317,"high":2318,"low":2317,"close":2319,"change":1851,"percent_change":2228,"volume":2320,"transactions":9,"vwap":2319},"2025-08-21",14.41,14.65,14.6,317445,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":1908,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-08-20",14.69,14.78,14.395,14.52,-1.96,333368,{"date":2330,"open":2331,"high":2206,"low":2332,"close":2333,"change":1908,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-08-19",15.25,14.755,14.81,-1.92,530191,{"date":2337,"open":2338,"high":2339,"low":2323,"close":2340,"change":650,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-08-18",14.94,15.13217,15.1,0.8,321084,{"date":2344,"open":2277,"high":2278,"low":2264,"close":2277,"change":53,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2277},"2025-08-15",0.27,609105,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2338,"change":558,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2338},"2025-08-14",15.05,15.17,14.75,-1.84,521481,{"date":2355,"open":2356,"high":2225,"low":2357,"close":2358,"change":2209,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-08-13",14.99,14.92,15.22,3.05,500511,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2365,"change":346,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-08-12",14.16,14.85,14.77,4.98,528905,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":230,"percent_change":2056,"volume":2374,"transactions":9,"vwap":2373},"2025-08-11",14.25,14.615,14.0050001,14.07,488648,{"date":2376,"open":1955,"high":2377,"low":2378,"close":2379,"change":2209,"percent_change":701,"volume":2380,"transactions":9,"vwap":2379},"2025-08-08",14.36,13.77,14.23,541485,{"date":2382,"open":1969,"high":1969,"low":2383,"close":1981,"change":859,"percent_change":859,"volume":2384,"transactions":9,"vwap":1981},"2025-08-07",13.42,656206,{"date":2386,"open":1770,"high":2387,"low":2388,"close":1981,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":1981},"2025-08-06",14.4,12.762,1.29,10.33,1210073,{"date":2393,"open":2394,"high":2395,"low":1879,"close":1856,"change":1137,"percent_change":2396,"volume":2397,"transactions":9,"vwap":1856},"2025-08-05",12.45,12.52,0.81,619764,{"date":2399,"open":1847,"high":2400,"low":1835,"close":1865,"change":72,"percent_change":66,"volume":2401,"transactions":9,"vwap":1865},"2025-08-04",12.69,594039,{"date":2403,"open":2404,"high":2405,"low":1890,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-08-01",12.67,12.835,12.34,-0.61,-4.71,567845,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":278,"percent_change":1198,"volume":2416,"transactions":9,"vwap":2415},"2025-07-31",12.99,13.215,12.88,12.95,467551,{"date":2418,"open":2419,"high":2420,"low":2421,"close":1770,"change":53,"percent_change":46,"volume":2422,"transactions":9,"vwap":1770},"2025-07-30",13.04,13.51,12.9198,572149,{"date":2424,"open":2425,"high":1798,"low":2426,"close":1931,"change":338,"percent_change":2427,"volume":2428,"transactions":9,"vwap":1931},"2025-07-29",13.49,12.89,-3.07,467890,{"date":2430,"open":2431,"high":2420,"low":2432,"close":2433,"change":650,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-07-28",13.38,13.33,13.37,0.91,521635,{"date":2437,"open":2438,"high":1807,"low":2439,"close":1791,"change":95,"percent_change":2440,"volume":2441,"transactions":9,"vwap":1791},"2025-07-25",13.45,13.235,-1.49,277842,{"date":2443,"open":2444,"high":2444,"low":2383,"close":2438,"change":1357,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2438},"2025-07-24",13.71,-2.54,386287,{"date":2448,"open":1987,"high":1969,"low":1814,"close":1937,"change":1866,"percent_change":1616,"volume":2449,"transactions":9,"vwap":1937},"2025-07-23",432464,{"date":2451,"open":2452,"high":2453,"low":2454,"close":1981,"change":278,"percent_change":1157,"volume":2455,"transactions":9,"vwap":1981},"2025-07-22",13.82,13.91,13.7,525924,{"date":2457,"open":2458,"high":2459,"low":1981,"close":1949,"change":2460,"percent_change":286,"volume":2461,"transactions":9,"vwap":1949},"2025-07-21",13.85,13.935,0.01,430642,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2452,"change":121,"percent_change":1602,"volume":2467,"transactions":9,"vwap":2452},"2025-07-18",14.29,14.32,13.79,464310,{"date":2469,"open":1953,"high":1996,"low":1953,"close":1974,"change":859,"percent_change":859,"volume":2470,"transactions":9,"vwap":1974},"2025-07-17",593235,{"date":2472,"open":2473,"high":2474,"low":2475,"close":1974,"change":1298,"percent_change":538,"volume":2476,"transactions":9,"vwap":1974},"2025-07-16",14.28,14.365,13.981,467393,{"date":2478,"open":2319,"high":2319,"low":2363,"close":2479,"change":1157,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-07-15",14.17,-2.48,522454,{"date":2483,"open":2484,"high":2485,"low":2363,"close":2484,"change":538,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-07-14",14.53,14.595,-0.95,541408,{"date":2489,"open":2364,"high":37,"low":2490,"close":2491,"change":1908,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2491},"2025-07-11",14.565,14.67,-1.94,584015,{"date":2495,"open":2333,"high":2356,"low":2264,"close":2496,"change":1350,"percent_change":1115,"volume":2497,"transactions":9,"vwap":2496},"2025-07-10",14.96,440647,{"date":2499,"open":2264,"high":2500,"low":2501,"close":2502,"change":1616,"percent_change":2166,"volume":2503,"transactions":9,"vwap":2502},"2025-07-09",14.805,14.5,14.79,354075,{"date":2505,"open":2501,"high":2333,"low":2506,"close":2507,"change":2345,"percent_change":220,"volume":2508,"transactions":9,"vwap":2507},"2025-07-08",14.47,14.64,548347,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":726,"percent_change":2352,"volume":2515,"transactions":9,"vwap":2514},"2025-07-07",14.51,14.8,14.325,14.37,427244,{"date":2517,"open":2507,"high":2351,"low":2518,"close":2507,"change":1616,"percent_change":355,"volume":2519,"transactions":9,"vwap":2507},"2025-07-03",14.6011,263103,{"date":2521,"open":2522,"high":1995,"low":2523,"close":2310,"change":46,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2310},"2025-07-02",14.14,14.0359,2.19,558065,{"date":2527,"open":2528,"high":2529,"low":1975,"close":2530,"change":53,"percent_change":287,"volume":2531,"transactions":9,"vwap":2530},"2025-07-01",14.04,14.44,14.18,493512,{"date":2533,"open":2465,"high":2529,"low":2534,"close":2522,"change":116,"percent_change":809,"volume":2535,"transactions":9,"vwap":2522},"2025-06-30",14.1,1249959,{"date":2537,"open":2538,"high":2474,"low":2539,"close":2479,"change":808,"percent_change":394,"volume":2540,"transactions":9,"vwap":2479},"2025-06-27",14.31,13.93,960007,{"date":2542,"open":1949,"high":2543,"low":2544,"close":2545,"change":1747,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-06-26",14.26,13.61,14.24,2.89,678895,{"date":2549,"open":2550,"high":2551,"low":1981,"close":1980,"change":1144,"percent_change":2552,"volume":2553,"transactions":9,"vwap":1980},"2025-06-25",14.03,14.105,-1.28,486715,{"date":2555,"open":2378,"high":2556,"low":2557,"close":1960,"change":66,"percent_change":2558,"volume":2559,"transactions":9,"vwap":1960},"2025-06-24",14.08,13.2301,3.01,558107,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2544,"change":1212,"percent_change":2486,"volume":2565,"transactions":9,"vwap":2544},"2025-06-23",13.64,13.6955,13.27,498197,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":1173,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2571},"2025-06-20",13.32,13.885,13.305,13.74,5.21,1318785,{"date":2575,"open":1931,"high":2576,"low":1931,"close":2577,"change":166,"percent_change":2071,"volume":2578,"transactions":9,"vwap":2577},"2025-06-18",13.23,13.06,374687,{"date":2580,"open":2581,"high":2582,"low":2583,"close":1785,"change":809,"percent_change":2584,"volume":2585,"transactions":9,"vwap":1785},"2025-06-17",13.035,13.2749,13.01,-1.59,534044,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2588,"change":1328,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2588},"2025-06-16",13.24,13.525,13.122,1.69,493884,{"date":2594,"open":1815,"high":2595,"low":2412,"close":1762,"change":200,"percent_change":2596,"volume":2597,"transactions":9,"vwap":1762},"2025-06-13",13.72,-5.79,401360,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2452,"change":116,"percent_change":2299,"volume":2603,"transactions":9,"vwap":2452},"2025-06-12",13.67,13.95,13.4594,378596,{"date":2605,"open":1938,"high":2606,"low":2571,"close":2458,"change":1298,"percent_change":538,"volume":2607,"transactions":9,"vwap":2458},"2025-06-11",14.2,524678,{"date":2609,"open":2466,"high":2601,"low":2610,"close":1987,"change":650,"percent_change":1412,"volume":2611,"transactions":9,"vwap":1987},"2025-06-10",13.7227,350216,{"date":2613,"open":1815,"high":2378,"low":2614,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-06-09",13.4063,13.75,0.35,2.61,364434,{"date":2620,"open":1807,"high":2621,"low":2622,"close":2623,"change":1137,"percent_change":1305,"volume":2624,"transactions":9,"vwap":2623},"2025-06-06",13.5389,13.29,13.4,351975,{"date":2626,"open":2627,"high":2628,"low":1783,"close":2629,"change":1172,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2629},"2025-06-05",13.15,13.455,13.3,1.53,409293,{"date":2633,"open":2419,"high":1940,"low":1932,"close":1801,"change":166,"percent_change":2071,"volume":2634,"transactions":9,"vwap":1801},"2025-06-04",652198,{"date":2636,"open":2404,"high":2637,"low":2404,"close":2638,"change":1747,"percent_change":2033,"volume":2639,"transactions":9,"vwap":2638},"2025-06-03",13.17,13.07,491550,{"date":2641,"open":1793,"high":2642,"low":2643,"close":2404,"change":1286,"percent_change":111,"volume":2644,"transactions":9,"vwap":2404},"2025-06-02",12.9,12.645,532030,{"date":2646,"open":2647,"high":2415,"low":2648,"close":1793,"change":859,"percent_change":859,"volume":2649,"transactions":9,"vwap":1793},"2025-05-30",12.74,12.65,648247,{"date":2651,"open":2652,"high":2653,"low":2654,"close":1793,"change":229,"percent_change":2655,"volume":2656,"transactions":9,"vwap":1793},"2025-05-29",12.94,12.98,12.73,-0.31,359705,{"date":2658,"open":2642,"high":1770,"low":1830,"close":2414,"change":2659,"percent_change":1941,"volume":2660,"transactions":9,"vwap":2414},"2025-05-28",-0.09,417186,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":834,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2666},"2025-05-27",12.76,13.015,12.68,12.97,2.53,347058,{"date":2670,"open":2647,"high":2671,"low":1848,"close":2648,"change":1357,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2648},"2025-05-23",12.915,-2.69,463584,{"date":2675,"open":1770,"high":2676,"low":1931,"close":1770,"change":1008,"percent_change":557,"volume":2677,"transactions":9,"vwap":1770},"2025-05-22",13.2,368088,{"date":2679,"open":2680,"high":2438,"low":2412,"close":2583,"change":1802,"percent_change":385,"volume":2681,"transactions":9,"vwap":2583},"2025-05-21",13.35,355443,{"date":2683,"open":2431,"high":2684,"low":2432,"close":2685,"change":72,"percent_change":1668,"volume":2686,"transactions":9,"vwap":2685},"2025-05-20",13.53,13.47,468732,{"date":2688,"open":2432,"high":1815,"low":2564,"close":2383,"change":230,"percent_change":1158,"volume":2689,"transactions":9,"vwap":2383},"2025-05-19",357480,{"date":2691,"open":2595,"high":2692,"low":2693,"close":2694,"change":1286,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2694},"2025-05-16",13.9,13.54,13.58,-1.24,562079,{"date":2698,"open":1937,"high":2699,"low":2700,"close":2615,"change":2659,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2615},"2025-05-15",13.92,13.62,-0.65,342569,{"date":2704,"open":2705,"high":2550,"low":2706,"close":1980,"change":1144,"percent_change":2552,"volume":2707,"transactions":9,"vwap":1980},"2025-05-14",14.01,13.835,365753,{"date":2709,"open":1975,"high":2710,"low":2711,"close":1960,"change":72,"percent_change":2190,"volume":2712,"transactions":9,"vwap":1960},"2025-05-13",14.125,13.9508,539851,{"date":2714,"open":2715,"high":1953,"low":2700,"close":2716,"change":1107,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2716},"2025-05-12",13.98,13.97,4.72,426775,{"date":2720,"open":1798,"high":2600,"low":2721,"close":2722,"change":1286,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2722},"2025-05-09",13.22,13.34,-1.26,520313,{"date":2726,"open":2637,"high":1814,"low":2727,"close":2420,"change":66,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2420},"2025-05-08",13.13,3.13,603418,{"date":2731,"open":2576,"high":2564,"low":2426,"close":1801,"change":1212,"percent_change":1016,"volume":2732,"transactions":9,"vwap":1801},"2025-05-07",698377,{"date":2734,"open":2665,"high":2568,"low":1892,"close":2576,"change":189,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2576},"2025-05-06",7.13,1093155,{"date":2738,"open":1872,"high":1850,"low":2739,"close":1885,"change":20,"percent_change":2740,"volume":2741,"transactions":9,"vwap":1885},"2025-05-05",12.245,-2.06,557283,{"date":2743,"open":2744,"high":1925,"low":2745,"close":1827,"change":1403,"percent_change":2746,"volume":2747,"transactions":9,"vwap":1827},"2025-05-02",12.54,12.47,2.02,413095,{"date":2749,"open":1827,"high":2750,"low":2751,"close":1841,"change":72,"percent_change":66,"volume":2752,"transactions":9,"vwap":1841},"2025-05-01",12.635,12.33,411941,{"date":2754,"open":2755,"high":1387,"low":2756,"close":591,"change":1001,"percent_change":2757,"volume":2758,"transactions":9,"vwap":591},"2025-04-30",12.27,12.08,-1.52,460896,{"date":2760,"open":2761,"high":1850,"low":2755,"close":2762,"change":1893,"percent_change":101,"volume":2763,"transactions":9,"vwap":2762},"2025-04-29",12.3,12.5,318647,{"date":2765,"open":2394,"high":1840,"low":2766,"close":1872,"change":278,"percent_change":271,"volume":2767,"transactions":9,"vwap":1872},"2025-04-28",12.21,310003,{"date":2769,"open":2770,"high":1842,"low":1864,"close":2771,"change":782,"percent_change":506,"volume":2772,"transactions":9,"vwap":2771},"2025-04-25",12.18,12.42,369640,{"date":2774,"open":2775,"high":591,"low":2776,"close":1879,"change":46,"percent_change":1166,"volume":2777,"transactions":9,"vwap":1879},"2025-04-24",11.97,11.885,389209,{"date":2779,"open":2780,"high":1879,"low":2781,"close":2775,"change":1172,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2775},"2025-04-23",12.12,11.91,1.7,482350,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":106,"percent_change":735,"volume":2790,"transactions":9,"vwap":2789},"2025-04-22",11.94,12.02,11.721,11.77,432117,{"date":181,"open":2792,"high":2793,"low":177,"close":2794,"change":2659,"percent_change":1438,"volume":2795,"transactions":9,"vwap":2794},11.75,11.845,11.66,541817]