[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ADMA":3,"homepage-market-summary":30,"stock-historical-ADMA":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ADMA","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"ADMA Biologics, Inc.","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","ADMA Biologics Inc is an end-to-end commercial biopharmaceutical company dedicated to manufacturing, marketing, and developing specialty plasma-derived biologics for the treatment of immunodeficient patients at risk for infection and others at risk for certain infectious diseases. The segments of the company are ADMA BioManufacturing, which generates maximum revenue, Plasma Collection Centres, and the corporate segment. The company sells plasma-derived intermediate fractions to certain customers, which are generated as part of its FDA-approved manufacturing process for IG and IVIG products. It also provides laboratory contracting services to certain customers and anticipates providing contract filling, labeling & packing services. The company derives maximum revenue from the United States.","647","Ramsey, NJ",{"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},9.93,10.07,10.2591,9.905,10.03,-0.1,-1,3969743.521801,29553,10.0512,25.67,1.01,1826373.4391111264,36.2,3258,{"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},7.21,3761443,1372926785.62405,-49.44,"2025-04-21",[183,184,194,205,216,226,237,248,258,269,280,290,301,311,322,331,340,349,359,365,373,381,388,396,403,413,419,427,436,446,454,462,472,480,488,498,508,518,528,536,546,555,564,575,585,595,603,612,621,631,641,649,657,665,670,676,682,689,697,703,708,715,723,730,736,743,750,758,763,771,777,782,788,793,798,805,813,818,824,829,836,843,850,858,866,874,879,886,891,898,904,912,918,923,930,934,939,942,947,953,959,964,971,978,985,993,1002,1010,1018,1026,1034,1042,1047,1055,1062,1067,1075,1081,1087,1095,1102,1108,1115,1122,1127,1132,1138,1145,1151,1157,1164,1169,1174,1181,1190,1198,1206,1214,1222,1231,1237,1244,1252,1259,1266,1273,1282,1289,1296,1302,1311,1320,1326,1335,1343,1351,1359,1366,1373,1379,1388,1393,1400,1407,1413,1420,1426,1433,1441,1448,1456,1463,1470,1475,1483,1490,1497,1503,1509,1516,1523,1529,1535,1543,1552,1561,1568,1575,1583,1591,1598,1605,1614,1621,1629,1636,1642,1649,1658,1664,1671,1680,1688,1695,1702,1709,1716,1724,1733,1739,1747,1753,1759,1766,1773,1780,1785,1791,1797,1803,1811,1818,1824,1830,1838,1845,1852,1859,1867,1873,1880,1886,1893,1898,1905,1908,1913,1918,1924,1931,1938,1945,1952,1957,1961,1968,1973,1979,1987,1995,1999,2005,2010,2016,2021,2026,2031,2035,2041,2046,2053,2060,2064,2068,2074,2080,2086,2091,2096,2103,2108,2115,2121,2127,2133,2138,2143,2148,2155,2160,2166,2171,2175,2181,2186,2192,2197,2203,2208,2213,2219,2227,2234,2241,2248,2254,2261,2267,2272,2279,2282,2286,2292,2298,2304,2307,2312,2319,2325,2331,2338,2343,2349,2357,2362,2368,2373,2377,2383,2387,2393,2397,2404,2409,2414,2421,2427,2435,2443,2451,2458,2465,2473,2479,2485,2491,2498,2501,2504,2511,2517,2522,2527,2534,2539,2545,2550,2555,2562,2568,2574,2580,2586,2594,2602,2610,2617,2624,2631,2639,2647,2655,2662,2667,2672],{"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",9.98,10.135,9.795,0.07,0.7,2699131.781647,21979,9.9846,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",10.035,10.185,9.894,9.96,-0.16,-1.58,3458273.46289,29107,10.0487,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",9.38,10.17,9.25,10.12,0.74,7.89,3568403.49076,29028,9.8902,{"date":217,"open":218,"high":219,"low":220,"close":207,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",9.55,9.625,9.23,-0.14,-1.47,3566680.711943,32503,9.421,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",9.67,9.825,9.37,9.52,-0.18,-1.86,2586547.772608,19732,9.5229,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",9.81,9.84,9.43,9.7,-0.11,-1.12,2595478.956299,21716,9.6035,{"date":249,"open":250,"high":251,"low":252,"close":239,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",9.535,9.835,9.45,0.305,3.21,2737632.675281,24426,9.7405,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",9.185,9.54,9.1,9.505,0.395,4.34,2859099.872567,22487,9.4261,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",8.92,9.13,8.81,9.11,0.16,1.79,11401495.391332,23130,9.0746,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":72,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",9,9.05,8.875,8.95,0.56,2131582.951682,22200,8.9515,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",8.59,8.98,8.54,8.9,0.29,3.37,2766576.643571,26603,8.8703,{"date":302,"open":303,"high":272,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",9.08,8.55,8.61,-0.53,-5.8,3587778.864904,29942,8.6894,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",9.34,9.375,9.065,9.14,-0.09,-0.98,3067118.513328,29029,9.1501,{"date":323,"open":324,"high":325,"low":326,"close":220,"change":200,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",9.44,9.5,9.195,-1.7,2266782.390882,21343,9.2696,{"date":332,"open":333,"high":325,"low":334,"close":333,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",9.39,9.33,-0.06,-0.63,2830990.947027,25446,9.3964,{"date":341,"open":342,"high":343,"low":344,"close":252,"change":317,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",9.47,9.5056,9.32,-0.94,2383258.667082,28259,9.4185,{"date":350,"open":351,"high":352,"low":353,"close":261,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",9.51,9.65,9.41,-0.08,-0.83,1992626.221076,23284,9.536,{"date":360,"open":241,"high":361,"low":333,"close":361,"change":53,"percent_change":171,"volume":362,"transactions":363,"vwap":364},"2026-09-04",9.62,1405858.059713,14046,9.5464,{"date":366,"open":231,"high":367,"low":368,"close":369,"change":189,"percent_change":211,"volume":370,"transactions":371,"vwap":372},"2026-09-03",9.6,9.345,9.58,1326117.291647,12107,9.5166,{"date":374,"open":313,"high":375,"low":376,"close":351,"change":157,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",9.63,9.3201,1.93,1987613.439259,21419,9.524,{"date":382,"open":207,"high":263,"low":383,"close":334,"change":335,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",9.29,-0.64,1756117.2855,18144,9.3378,{"date":389,"open":334,"high":390,"low":391,"close":333,"change":72,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-31",9.475,9.22,0.54,1756451.292126,12858,9.3996,{"date":397,"open":398,"high":351,"low":313,"close":313,"change":221,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-28",9.46,-1.48,1838106.944482,12755,9.378,{"date":404,"open":405,"high":219,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-27",9.56,9.385,9.48,-0.15,-1.56,1496384.411901,13275,9.4657,{"date":414,"open":242,"high":415,"low":250,"close":375,"change":317,"percent_change":150,"volume":416,"transactions":417,"vwap":418},"2026-08-26",9.72,1371358.195997,14452,9.6273,{"date":420,"open":405,"high":421,"low":231,"close":415,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-25",9.76,0.17,1.78,1479039.510801,14437,9.6924,{"date":428,"open":429,"high":430,"low":250,"close":218,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-24",9.8,9.9119,-0.29,-2.95,1962843.230513,17917,9.6282,{"date":437,"open":438,"high":439,"low":440,"close":240,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-21",9.77,9.95,9.68,0.08,0.82,1477002.957883,14703,9.8226,{"date":447,"open":186,"high":448,"low":449,"close":421,"change":431,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-20",10.08,9.695,-2.89,2192353.544151,18061,9.7892,{"date":455,"open":421,"high":210,"low":242,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-19",10.05,0.51,5.35,2655969.710227,23860,10.0213,{"date":463,"open":464,"high":465,"low":466,"close":261,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-18",9.35,9.5789,9.335,0.2,2.14,1365948.92386,17302,9.4934,{"date":473,"open":351,"high":367,"low":474,"close":313,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-17",9.315,-0.13,-1.37,1438587.882147,12859,9.4035,{"date":481,"open":342,"high":482,"low":334,"close":342,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-14",9.49,0.06,0.64,1308211.209228,14566,9.4311,{"date":489,"open":490,"high":491,"low":492,"close":353,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-13",9.85,9.865,9.24,-0.37,-3.78,3104804.082974,23027,9.429,{"date":499,"open":500,"high":199,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-12",9.83,9.755,9.78,-0.125,-1.26,1918005.917974,20382,9.8368,{"date":509,"open":510,"high":511,"low":512,"close":18,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-11",9.875,10.01,9.73,0.155,1.59,2527292.142179,21679,9.885,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":408,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-10",9.79,10.055,9.705,9.75,-1.52,1898177.047959,19635,9.8106,{"date":529,"open":530,"high":197,"low":523,"close":531,"change":200,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-07",9.97,9.9,-1.59,3296948.066863,30143,9.9372,{"date":537,"open":242,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-06",10.35,9.66,10.06,0.8,8.64,5611319.059587,50971,10.0486,{"date":547,"open":282,"high":344,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-05",8.94,9.26,0.35,3.93,3724786.373844,33661,9.1935,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":422,"percent_change":126,"volume":561,"transactions":562,"vwap":563},"2026-08-04",8.69,9.02,8.66,8.91,2802154.005563,21103,8.9129,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-03",8.635,8.87,8.57,8.74,0.28,3.31,2571795.676278,25010,8.6971,{"date":576,"open":577,"high":559,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-31",8.58,8.35,8.46,-0.21,-2.42,1618093.748345,16173,8.4433,{"date":586,"open":587,"high":569,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-30",8.51,8.48,8.67,-0.04,-0.46,1303085.778297,15243,8.6162,{"date":596,"open":597,"high":284,"low":598,"close":597,"change":354,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-29",8.71,8.6,-0.91,2165615.751843,22420,8.7389,{"date":604,"open":568,"high":605,"low":606,"close":607,"change":46,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-28",8.795,8.495,8.79,3.66,2171889.866365,21634,8.7085,{"date":613,"open":614,"high":615,"low":578,"close":588,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-27",8.38,8.62,0.21,2.54,2388064.750407,19772,8.5109,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":20,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-24",8.4,8.47,8.165,8.27,-1.19,2340779.780648,18406,8.2646,{"date":632,"open":633,"high":623,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-23",8.36,8.19,8.37,-0.01,-0.12,2616930.849312,18854,8.3146,{"date":642,"open":292,"high":643,"low":644,"close":614,"change":580,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-22",8.68,8.3227,-2.44,1986378.474889,17219,8.4272,{"date":650,"open":651,"high":652,"low":577,"close":292,"change":200,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-21",8.685,8.755,-1.83,2578979.880192,21553,8.6353,{"date":658,"open":659,"high":660,"low":294,"close":659,"change":53,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-20",8.75,8.825,0.46,2486917.644416,20173,8.7341,{"date":666,"open":589,"high":548,"low":667,"close":597,"change":20,"percent_change":668,"volume":669,"transactions":9,"vwap":597},"2026-07-17",8.65,-1.14,5587500,{"date":671,"open":643,"high":672,"low":589,"close":273,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":273},"2026-07-16",8.895,0.13,1.5,2805700,{"date":677,"open":597,"high":678,"low":305,"close":643,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":643},"2026-07-15",8.845,-0.19,-2.14,2140300,{"date":683,"open":684,"high":685,"low":686,"close":567,"change":20,"percent_change":687,"volume":688,"transactions":9,"vwap":567},"2026-07-14",8.93,9.0050001,8.83,-1.11,2704500,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":243,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-07-13",9.16,9.215,8.88,8.97,-1.21,2874400,{"date":698,"open":699,"high":334,"low":700,"close":303,"change":679,"percent_change":701,"volume":702,"transactions":9,"vwap":303},"2026-07-10",9.27,9.055,-2.05,2343200,{"date":704,"open":691,"high":705,"low":303,"close":699,"change":106,"percent_change":706,"volume":707,"transactions":9,"vwap":699},"2026-07-09",9.295,1.2,2004500,{"date":709,"open":710,"high":705,"low":711,"close":691,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":691},"2026-07-08",9.01,8.995,-0.05,-0.54,2284900,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":72,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-07-07",9.28,9.31,9.045,9.21,0.55,2331700,{"date":724,"open":725,"high":726,"low":727,"close":691,"change":616,"percent_change":728,"volume":729,"transactions":9,"vwap":691},"2026-07-06",8.915,9.17,8.84,2.35,2620400,{"date":731,"open":732,"high":710,"low":559,"close":285,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":285},"2026-07-02",8.7,0.34,3.95,4366600,{"date":737,"open":738,"high":652,"low":739,"close":305,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":305},"2026-07-01",8.56,8.52,0.24,2.87,3039000,{"date":744,"open":745,"high":746,"low":747,"close":635,"change":748,"percent_change":748,"volume":749,"transactions":9,"vwap":635},"2026-06-30",8.49,8.53,8.29,0,2782000,{"date":751,"open":752,"high":753,"low":754,"close":635,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":635},"2026-06-29",8.76,8.85,8.23,-0.38,-4.34,4300600,{"date":759,"open":732,"high":760,"low":761,"close":659,"change":166,"percent_change":733,"volume":762,"transactions":9,"vwap":659},"2026-06-26",8.885,8.63,5934500,{"date":764,"open":765,"high":766,"low":598,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-25",8.73,9.04,8.72,0.02,0.23,3583600,{"date":772,"open":765,"high":773,"low":667,"close":732,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":732},"2026-06-24",8.855,0.01,0.12,3190600,{"date":778,"open":732,"high":607,"low":779,"close":557,"change":775,"percent_change":780,"volume":781,"transactions":9,"vwap":557},"2026-06-23",8.475,1.4,2993600,{"date":783,"open":633,"high":732,"low":784,"close":568,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":568},"2026-06-22",8.275,0.26,3.13,3704500,{"date":789,"open":739,"high":615,"low":747,"close":790,"change":243,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-18",8.31,-1.31,8922000,{"date":794,"open":587,"high":643,"low":795,"close":796,"change":200,"percent_change":233,"volume":797,"transactions":9,"vwap":796},"2026-06-17",8.39,8.42,3223400,{"date":799,"open":800,"high":801,"low":802,"close":577,"change":441,"percent_change":803,"volume":804,"transactions":9,"vwap":577},"2026-06-16",8.45,8.8,8.43,0.94,3402400,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":296,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-15",8.26,8.565,8.22,8.5,3.53,4513100,{"date":814,"open":747,"high":614,"low":815,"close":816,"change":243,"percent_change":111,"volume":817,"transactions":9,"vwap":816},"2026-06-12",8.17,8.21,3024300,{"date":819,"open":802,"high":606,"low":820,"close":821,"change":200,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-11",8.11,8.32,-1.89,4474600,{"date":825,"open":747,"high":672,"low":747,"close":588,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":588},"2026-06-10",0.36,4.43,4177100,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":483,"percent_change":211,"volume":835,"transactions":9,"vwap":834},"2026-06-09",8.09,8.295,8.02,8.12,3116300,{"date":837,"open":838,"high":820,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-08",7.88,8.06,0.09,1.13,2717400,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":636,"percent_change":475,"volume":849,"transactions":9,"vwap":848},"2026-06-05",8.07,8.16,7.895,7.97,2495900,{"date":851,"open":852,"high":853,"low":852,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-04",7.83,8.14,7.98,0.22,2.84,2203200,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":275,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-03",7.53,7.79,7.46,7.76,2.11,2920400,{"date":867,"open":863,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-02",7.8,7.45,7.6,-0.3,-3.8,3279800,{"date":875,"open":854,"high":839,"low":876,"close":877,"change":354,"percent_change":21,"volume":878,"transactions":9,"vwap":877},"2026-06-01",7.7,7.9,3548900,{"date":880,"open":881,"high":882,"low":883,"close":854,"change":72,"percent_change":884,"volume":885,"transactions":9,"vwap":854},"2026-05-29",8,8.175,7.96,0.63,3100100,{"date":887,"open":888,"high":845,"low":838,"close":889,"change":774,"percent_change":673,"volume":890,"transactions":9,"vwap":889},"2026-05-28",7.92,7.93,2764400,{"date":892,"open":893,"high":784,"low":894,"close":888,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":888},"2026-05-27",8.15,7.875,-0.23,-2.82,3545900,{"date":899,"open":809,"high":900,"low":901,"close":893,"change":317,"percent_change":902,"volume":903,"transactions":9,"vwap":893},"2026-05-26",8.285,8.08,-1.09,3357700,{"date":905,"open":796,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-22",8.535,8.18,8.24,-0.22,-2.6,2973300,{"date":913,"open":800,"high":914,"low":915,"close":579,"change":20,"percent_change":916,"volume":917,"transactions":9,"vwap":579},"2026-05-21",8.605,8.425,-1.17,3345300,{"date":919,"open":598,"high":920,"low":745,"close":738,"change":921,"percent_change":87,"volume":922,"transactions":9,"vwap":738},"2026-05-20",8.78,-0.07,4542000,{"date":924,"open":925,"high":761,"low":926,"close":761,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":761},"2026-05-19",8.41,8.385,0.25,2.98,3076100,{"date":931,"open":821,"high":915,"low":807,"close":614,"change":106,"percent_change":932,"volume":933,"transactions":9,"vwap":614},"2026-05-18",1.33,3351500,{"date":935,"open":588,"high":906,"low":936,"close":626,"change":895,"percent_change":937,"volume":938,"transactions":9,"vwap":626},"2026-05-15",8.2,-2.71,3718900,{"date":940,"open":667,"high":607,"low":579,"close":810,"change":748,"percent_change":748,"volume":941,"transactions":9,"vwap":810},"2026-05-14",3317700,{"date":943,"open":578,"high":767,"low":944,"close":810,"change":840,"percent_change":945,"volume":946,"transactions":9,"vwap":810},"2026-05-13",8.3,1.07,4267700,{"date":948,"open":949,"high":305,"low":212,"close":925,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":925},"2026-05-12",7.91,0.53,6.73,8219500,{"date":954,"open":936,"high":955,"low":956,"close":838,"change":431,"percent_change":957,"volume":958,"transactions":9,"vwap":838},"2026-05-11",8.305,7.81,-3.55,8592900,{"date":960,"open":667,"high":271,"low":961,"close":815,"change":871,"percent_change":962,"volume":963,"transactions":9,"vwap":815},"2026-05-08",8.015,-3.54,10208400,{"date":965,"open":966,"high":305,"low":967,"close":624,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":624},"2026-05-07",7.525,7.5,-1.61,-15.97,29724000,{"date":972,"open":973,"high":974,"low":490,"close":448,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":448},"2026-05-06",10.16,10.34,-0.17,-1.66,12973200,{"date":979,"open":980,"high":981,"low":456,"close":982,"change":335,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-05",10.43,10.56,10.25,-0.58,6503800,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":580,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-04",10.46,10.655,10.125,10.31,-2,7875500,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-01",10.28,10.565,10.27,10.52,0.27,2.63,4128700,{"date":1003,"open":1004,"high":1005,"low":1006,"close":982,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":982},"2026-04-30",10.65,10.85,10.19,-0.35,-3.3,7315700,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":871,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-04-29",10.81,10.88,10.405,10.6,-2.75,4258700,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":116,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-04-28",10.91,11.055,10.68,10.9,-0.27,3743700,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":121,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-04-27",11.25,11.33,10.915,10.93,-2.93,5553100,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":157,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-04-24",11.08,11.42,10.994,11.26,1.62,4221100,{"date":1043,"open":1005,"high":1044,"low":1005,"close":1036,"change":673,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1036},"2026-04-23",11.285,1.19,6216900,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":422,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-04-22",10.83,11.16,10.63,10.95,1.58,5094600,{"date":1056,"open":1057,"high":1029,"low":1058,"close":1059,"change":20,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-04-21",11.12,10.635,10.78,-0.92,5311000,{"date":1063,"open":1005,"high":1064,"low":1022,"close":1013,"change":475,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1013},"2026-04-20",11.048,-1.18,4936000,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":999,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-17",11,11.2,10.77,11.01,2.51,20234000,{"date":1076,"open":1004,"high":1031,"low":1077,"close":1078,"change":840,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-04-16",10.42,10.74,0.85,4569800,{"date":1082,"open":998,"high":1083,"low":1084,"close":1004,"change":275,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1004},"2026-04-15",10.72,10.51,1.53,4358000,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":106,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-04-14",10.36,10.76,10.315,10.49,1.06,5820700,{"date":1096,"open":1097,"high":981,"low":440,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-13",9.74,10.38,0.68,7.01,5438700,{"date":1103,"open":1104,"high":19,"low":539,"close":242,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":242},"2026-04-10",9.88,-0.24,-2.41,3879100,{"date":1109,"open":1110,"high":1111,"low":367,"close":1112,"change":106,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-09",9.665,10.15,9.94,1.12,4797800,{"date":1116,"open":1117,"high":1118,"low":474,"close":500,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":500},"2026-04-08",9.59,9.91,0.57,6.16,5538400,{"date":1123,"open":391,"high":252,"low":1124,"close":549,"change":1125,"percent_change":909,"volume":1126,"transactions":9,"vwap":549},"2026-04-07",9.09,-0.02,3426400,{"date":1128,"open":391,"high":1129,"low":720,"close":717,"change":840,"percent_change":1130,"volume":1131,"transactions":9,"vwap":717},"2026-04-06",9.53,0.98,3848200,{"date":1133,"open":295,"high":1134,"low":801,"close":1135,"change":441,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-02",9.255,9.19,0.88,6126500,{"date":1139,"open":1140,"high":367,"low":1141,"close":274,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":274},"2026-04-01",9.035,8.99,0.1,1.11,7794400,{"date":1146,"open":1147,"high":1148,"low":285,"close":710,"change":221,"percent_change":1149,"volume":1150,"transactions":9,"vwap":710},"2026-03-31",9.15,9.42,-1.53,7315100,{"date":1152,"open":1153,"high":333,"low":1154,"close":1147,"change":20,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1147},"2026-03-30",9.133,8.86,-1.08,8056100,{"date":1158,"open":1159,"high":1160,"low":1154,"close":209,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":209},"2026-03-27",9.465,9.805,0.96,11.58,22371100,{"date":1165,"open":293,"high":283,"low":177,"close":747,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":747},"2026-03-26",-1.34,-13.91,34184100,{"date":1170,"open":1171,"high":1171,"low":615,"close":375,"change":327,"percent_change":1172,"volume":1173,"transactions":9,"vwap":375},"2026-03-25",11.45,-15,32479500,{"date":1175,"open":1176,"high":1177,"low":1023,"close":1029,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1029},"2026-03-24",13.4,13.505,-2.26,-16.63,22855300,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-23",14.67,14.84,13.57,13.59,-0.73,-5.1,5386900,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":94,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-20",15.05,15.225,14.22,14.32,-4.66,10047900,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":26,"volume":1205,"transactions":9,"vwap":1203},"2026-03-19",14.75,15.15,14.53,15.02,0.15,5615900,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-18",15.96,14.81,14.87,-1.28,-7.93,5036400,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":46,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-03-17",15.91,16.385,15.66,16.15,1.96,2630000,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-16",15.16,15.85,15.03,15.84,0.69,4.55,2791000,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1201,"change":275,"percent_change":945,"volume":1236,"transactions":9,"vwap":1201},"2026-03-13",15.12,15.22,14.86,2875800,{"date":1238,"open":1239,"high":1218,"low":1240,"close":1241,"change":1242,"percent_change":756,"volume":1243,"transactions":9,"vwap":1241},"2026-03-12",15.42,14.96,14.99,-0.68,2328300,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":200,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-11",15.76,15.82,15.43,15.67,-1.01,2310500,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":768,"percent_change":673,"volume":1258,"transactions":9,"vwap":1257},"2026-03-10",15.69,16.175,15.62,15.83,2159200,{"date":1260,"open":1261,"high":1262,"low":1226,"close":1263,"change":171,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-09",15.68,15.92,15.81,2.73,3056400,{"date":1267,"open":1268,"high":1256,"low":1224,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-06",15.32,15.39,-0.31,-1.97,3099200,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-05",16.47,16.94,15.505,15.7,-0.84,-5.08,4009800,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":275,"percent_change":1130,"volume":1288,"transactions":9,"vwap":1287},"2026-03-04",16.46,16.71,16.152,16.54,8251300,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":95,"percent_change":695,"volume":1295,"transactions":9,"vwap":1294},"2026-03-03",16.32,16.69,16.075001,16.38,3111400,{"date":1297,"open":1278,"high":1298,"low":1278,"close":1299,"change":26,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-02",17.16,16.58,6.49,5775300,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-02-27",14.902,15.63,14.55,15.57,0.39,2.57,4468000,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-02-26",16.25,16.6,14.715,15.18,-0.5,-3.19,7477200,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1261,"change":275,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1261},"2026-02-25",15.55,16.16,1.03,4946300,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-02-24",16.36,16.4,15.345,15.52,-0.77,-4.73,2333400,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":38,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-02-23",16.059999,16.5,15.887,16.29,1.18,2304600,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":909,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-02-20",16.19,16.56,16.07,16.1,-1.35,2614700,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1291,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1291},"2026-02-19",15.935,16.77,15.87,0.33,2.06,4066200,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":53,"percent_change":927,"volume":1365,"transactions":9,"vwap":1364},"2026-02-18",15.93,16.09,15.72,15.99,3104400,{"date":1367,"open":1368,"high":1369,"low":1216,"close":1370,"change":221,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-02-17",16.08,16.41,15.95,-0.87,1598900,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1362,"change":1377,"percent_change":254,"volume":1378,"transactions":9,"vwap":1362},"2026-02-13",15.71,16.485,0.5,2348000,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-02-12",16.13,16.145,15.555,15.59,-0.69,-4.24,2296600,{"date":1389,"open":1313,"high":1390,"low":1227,"close":1391,"change":748,"percent_change":748,"volume":1392,"transactions":9,"vwap":1391},"2026-02-11",16.49,16.28,1918500,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1391,"change":317,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1391},"2026-02-10",16.48,16.65,16.205,-0.55,1412800,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":335,"percent_change":493,"volume":1406,"transactions":9,"vwap":1405},"2026-02-09",16.43,16.495,16.155,16.37,1102600,{"date":1408,"open":1409,"high":1314,"low":1362,"close":1402,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1402},"2026-02-06",16.31,0.49,3.07,1588200,{"date":1414,"open":1338,"high":1415,"low":1416,"close":1417,"change":1398,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-02-05",16.92,15.791,15.94,-3.34,2057900,{"date":1421,"open":1422,"high":1422,"low":1329,"close":1390,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1390},"2026-02-04",17.67,-1.03,-5.88,1845100,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":768,"percent_change":106,"volume":1432,"transactions":9,"vwap":1431},"2026-02-03",17.53,18,17.34,17.52,1525800,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":467,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-02-02",17.14,17.62,17.059999,17.5,1.16,1965100,{"date":1442,"open":1443,"high":1429,"low":1444,"close":1445,"change":296,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-01-30",16.96,16.855,17.3,1.7,3267800,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1099,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-01-29",16.24,17.02,16.22,17.01,4.16,1609700,{"date":1457,"open":1346,"high":1458,"low":1452,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-01-28",16.57,16.33,-0.25,-1.51,1912600,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1299,"change":755,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1299},"2026-01-27",17.040001,17.13,16.53,-2.24,1655600,{"date":1471,"open":1472,"high":1298,"low":1314,"close":1443,"change":769,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1443},"2026-01-26",16.61,1.37,2363100,{"date":1476,"open":1445,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-01-23",17.74,16.63,16.73,-0.67,-3.85,2412700,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":53,"percent_change":769,"volume":1489,"transactions":9,"vwap":1488},"2026-01-22",17.33,17.79,17.24,17.4,2260300,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":895,"percent_change":791,"volume":1496,"transactions":9,"vwap":1495},"2026-01-21",17.61,17.63,17.15,17.36,1851100,{"date":1498,"open":1443,"high":1499,"low":1500,"close":1501,"change":570,"percent_change":1040,"volume":1502,"transactions":9,"vwap":1501},"2026-01-20",17.645,16.615,17.59,1862500,{"date":1504,"open":1505,"high":1422,"low":1506,"close":1507,"change":679,"percent_change":902,"volume":1508,"transactions":9,"vwap":1507},"2026-01-16",17.64,17.2,17.31,2186200,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1438,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1438},"2026-01-15",18.33,17.46,-0.78,-4.27,3137800,{"date":1517,"open":1436,"high":1518,"low":1438,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-01-14",18.34,18.28,0.58,3.28,1709900,{"date":1524,"open":1525,"high":1511,"low":1526,"close":1527,"change":895,"percent_change":1211,"volume":1528,"transactions":9,"vwap":1527},"2026-01-13",17.94,17.47,17.7,2891700,{"date":1530,"open":1531,"high":1532,"low":1450,"close":1533,"change":1125,"percent_change":243,"volume":1534,"transactions":9,"vwap":1533},"2026-01-12",17.8,18.2,17.93,5542500,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":637,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-01-09",18.059999,18.19,17.86,17.95,-0.66,2175900,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-01-08",18.57,18.76,17.92,18.07,-0.75,-3.99,2332400,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-01-07",18.48,18.95,18.21,18.82,0.48,2.62,1986000,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1518,"change":46,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1518},"2026-01-06",18.08,18.55,17.875,1.72,2406100,{"date":1569,"open":1570,"high":1538,"low":1571,"close":1572,"change":1204,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-01-05",17.89,17.65,18.030001,0.84,1936000,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1271,"volume":1582,"transactions":9,"vwap":1580},"2026-01-02",18.37,18.75,17.45,17.88,-0.36,1973100,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":637,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-12-31",18.32,18.4,18.17,18.24,-0.65,1974700,{"date":1592,"open":1593,"high":1594,"low":1585,"close":1595,"change":1549,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-12-30",19.065001,19.19,18.36,-3.92,1890100,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":975,"percent_change":1604,"volume":1412,"transactions":9,"vwap":1603},"2025-12-29",19.21,19.4,18.995,19.11,-0.88,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-12-26",19.53,19.531,19.23,19.28,-0.26,-1.33,1116100,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":72,"percent_change":785,"volume":1620,"transactions":9,"vwap":1619},"2025-12-24",19.57,19.685,19.355,19.54,811000,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2025-12-23",19.84,19.485,19.49,-0.39,-1.96,1013500,{"date":1630,"open":1631,"high":1632,"low":1607,"close":1633,"change":1634,"percent_change":1085,"volume":1635,"transactions":9,"vwap":1633},"2025-12-22",19.58,19.94,19.88,0.3,1463800,{"date":1637,"open":1638,"high":1617,"low":1638,"close":1631,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1631},"2025-12-19",18.795,0.77,4.09,4654500,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1125,"percent_change":243,"volume":1648,"transactions":9,"vwap":1647},"2025-12-18",18.85,19.24,18.745,18.81,1701900,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-12-17",19.030001,19.055,18.42,18.83,-0.34,-1.77,2389100,{"date":1659,"open":1660,"high":1633,"low":1511,"close":1661,"change":140,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-12-16",19.59,19.17,-2.84,3978600,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":712,"percent_change":1460,"volume":1670,"transactions":9,"vwap":1669},"2025-12-15",19.79,19.97,19.452,19.73,1951800,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-12-12",20.33,20.458,19.76,19.78,-0.6,-2.94,2379000,{"date":1681,"open":1682,"high":1683,"low":1675,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-12-11",20.1,20.4,20.38,0.4,2,1924100,{"date":1689,"open":1633,"high":1690,"low":1691,"close":1692,"change":157,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-12-10",20.17,19.77,19.98,0.91,1816600,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":66,"percent_change":864,"volume":1701,"transactions":9,"vwap":1700},"2025-12-09",19.31,19.871,19.15,19.8,2681700,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1706,"change":591,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-12-08",20.01,19.13,19.39,-2.32,3265100,{"date":1710,"open":1711,"high":1682,"low":1712,"close":1713,"change":1611,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-12-05",20.09,19.63,19.85,-1.29,3032700,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1308,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-12-04",19.61,20.22,19.56,20.11,1.98,2726900,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-12-03",19.37,20.14,19.25,19.72,0.47,2.44,2634900,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1728,"change":475,"percent_change":1480,"volume":1738,"transactions":9,"vwap":1728},"2025-12-02",19.43,19.885,19.049999,2658000,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":467,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-12-01",18.96,19.48,18.73,19.38,1.04,3757600,{"date":1748,"open":1697,"high":1749,"low":1750,"close":1751,"change":53,"percent_change":616,"volume":1752,"transactions":9,"vwap":1751},"2025-11-28",19.437,18.821,19.18,1258600,{"date":1754,"open":1755,"high":1742,"low":1756,"close":1757,"change":921,"percent_change":1581,"volume":1758,"transactions":9,"vwap":1757},"2025-11-26",19.059999,19,19.14,4074100,{"date":1760,"open":1518,"high":1761,"low":1762,"close":1600,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1600},"2025-11-25",19.22,18.3,0.89,4.86,3749300,{"date":1767,"open":1768,"high":1769,"low":1298,"close":1585,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1585},"2025-11-24",17.23,18.44,1.14,6.64,5154900,{"date":1774,"open":1328,"high":1775,"low":1776,"close":1777,"change":442,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-11-21",17.57,16.3,17.18,5.01,4308600,{"date":1781,"open":1313,"high":1782,"low":1783,"close":1328,"change":66,"percent_change":1309,"volume":1784,"transactions":9,"vwap":1328},"2025-11-20",16.95,16.23,3496600,{"date":1786,"open":1363,"high":1787,"low":1788,"close":1370,"change":785,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1370},"2025-11-19",16.030001,15.46,1.66,2772500,{"date":1792,"open":1793,"high":1363,"low":1794,"close":1254,"change":999,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1254},"2025-11-18",15.35,15.24,1.75,1786400,{"date":1798,"open":1799,"high":1800,"low":1234,"close":1239,"change":221,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1239},"2025-11-17",15.41,15.61,-0.9,2299600,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":221,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-11-14",15.45,15.9,15.395,15.56,-0.89,2825300,{"date":1812,"open":1813,"high":1395,"low":1814,"close":1278,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1278},"2025-11-13",16.345,15.665,-0.76,-4.62,3774800,{"date":1819,"open":1347,"high":1820,"low":1361,"close":1284,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1284},"2025-11-12",16.67,0.43,2.68,4112900,{"date":1825,"open":1826,"high":1347,"low":1827,"close":1787,"change":1828,"percent_change":694,"volume":1829,"transactions":9,"vwap":1787},"2025-11-11",14.76,14.7,1.32,4827500,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":38,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-11-10",14.63,14.793,14.18,14.71,1.31,3864100,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1841,"change":1410,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-11-07",14.06,14.52,13.76,3.49,4568300,{"date":1846,"open":1847,"high":1794,"low":1848,"close":1849,"change":1166,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-11-06",14.89,13.83,14.03,-8.72,9495000,{"date":1853,"open":1841,"high":1854,"low":1855,"close":1856,"change":211,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-11-05",15.65,14.421,15.37,5.06,6470800,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1832,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1832},"2025-11-04",15.17,15.58,14.62,-0.74,-4.81,3673900,{"date":1868,"open":1869,"high":1261,"low":1870,"close":1856,"change":243,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1856},"2025-11-03",15.49,15.105,-0.71,3870300,{"date":1874,"open":1875,"high":1277,"low":1876,"close":1877,"change":616,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-10-31",15.2,15.07,15.48,1.38,2491800,{"date":1881,"open":1799,"high":1246,"low":1882,"close":1883,"change":1611,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-10-30",15.255,15.27,-1.67,2281900,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":590,"percent_change":1611,"volume":1892,"transactions":9,"vwap":1891},"2025-10-29",15.54,15.75,15.29,15.53,2474600,{"date":1894,"open":1895,"high":1896,"low":1234,"close":1307,"change":116,"percent_change":679,"volume":1897,"transactions":9,"vwap":1307},"2025-10-28",15.36,15.6,3053300,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1896,"change":171,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1896},"2025-10-27",15.3,15.655,14.58,2.77,4100700,{"date":1906,"open":1900,"high":1368,"low":1224,"close":1316,"change":921,"percent_change":591,"volume":1907,"transactions":9,"vwap":1316},"2025-10-24",5567400,{"date":1909,"open":1201,"high":1269,"low":1876,"close":1910,"change":840,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-10-23",15.25,0.59,2641800,{"date":1914,"open":1835,"high":1805,"low":1835,"close":1224,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1224},"2025-10-22",0.445,3.02,3913900,{"date":1919,"open":1920,"high":1209,"low":1921,"close":1315,"change":1922,"percent_change":422,"volume":1923,"transactions":9,"vwap":1315},"2025-10-21",14.61,14.34,0.025,2455600,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1928,"change":1356,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-10-20",14.49,14.8,14.69,2.3,2895300,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":95,"percent_change":476,"volume":1937,"transactions":9,"vwap":1936},"2025-10-17",14.43,14.6,14.13,14.36,2109600,{"date":1939,"open":1940,"high":1316,"low":1941,"close":1942,"change":306,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-10-16",15.1,14.47,14.56,-3.51,2414600,{"date":1946,"open":1947,"high":1896,"low":1948,"close":1949,"change":1950,"percent_change":803,"volume":1951,"transactions":9,"vwap":1949},"2025-10-15",15,14.95,15.09,0.14,3680600,{"date":1953,"open":1306,"high":1799,"low":1954,"close":1948,"change":1685,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1948},"2025-10-14",14.44,2.75,3896700,{"date":1958,"open":1306,"high":1863,"low":1959,"close":1306,"change":774,"percent_change":189,"volume":1960,"transactions":9,"vwap":1306},"2025-10-13",14.3,4216500,{"date":1962,"open":1963,"high":1963,"low":1964,"close":1965,"change":95,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-10-10",14.78,14.275,14.54,-1.36,3455700,{"date":1969,"open":1920,"high":1970,"low":1195,"close":1971,"change":775,"percent_change":442,"volume":1972,"transactions":9,"vwap":1971},"2025-10-09",14.82,14.74,3735800,{"date":1974,"open":1975,"high":1832,"low":1976,"close":1863,"change":884,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1863},"2025-10-08",13.98,13.82,4.5,4170200,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":354,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-10-07",14.14,14.23,13.945,13.99,-0.57,3855600,{"date":1988,"open":1863,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-10-06",14.66,14.015,14.07,-0.59,-4.02,3309800,{"date":1996,"open":1942,"high":1847,"low":1997,"close":1989,"change":673,"percent_change":1763,"volume":1998,"transactions":9,"vwap":1989},"2025-10-03",14.48,2977200,{"date":2000,"open":1947,"high":1947,"low":2001,"close":1202,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1202},"2025-10-02",14.425,-0.52,-3.46,3176500,{"date":2006,"open":1827,"high":2007,"low":1183,"close":1192,"change":1308,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1192},"2025-10-01",15.375,2.66,3345500,{"date":2011,"open":2012,"high":2013,"low":2014,"close":1989,"change":590,"percent_change":1024,"volume":2015,"transactions":9,"vwap":1989},"2025-09-30",14.72,14.92,14.445,4038200,{"date":2017,"open":1307,"high":1256,"low":2018,"close":1827,"change":599,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1827},"2025-09-29",14.64,-5.83,3616100,{"date":2022,"open":1248,"high":1305,"low":2023,"close":1800,"change":296,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1800},"2025-09-26",15.385,1.89,2507100,{"date":2027,"open":1888,"high":1888,"low":2028,"close":1268,"change":1655,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1268},"2025-09-25",15.215,-2.17,2045200,{"date":2032,"open":1787,"high":1381,"low":1854,"close":1218,"change":2033,"percent_change":991,"volume":2034,"transactions":9,"vwap":1218},"2025-09-24",-0.32,1840500,{"date":2036,"open":1787,"high":2037,"low":2038,"close":2039,"change":712,"percent_change":1270,"volume":2040,"transactions":9,"vwap":2039},"2025-09-23",16.325,15.895,15.98,2678700,{"date":2042,"open":1216,"high":2043,"low":1261,"close":1787,"change":775,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1787},"2025-09-22",16.040001,0.75,3183000,{"date":2047,"open":2048,"high":2049,"low":2050,"close":1216,"change":1460,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1216},"2025-09-19",16.275,16.624,15.89,-1.55,8439000,{"date":2054,"open":1278,"high":2055,"low":2056,"close":1323,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1323},"2025-09-18",16.17,15.645,0.6,3.86,3277900,{"date":2061,"open":1254,"high":1208,"low":2062,"close":1808,"change":475,"percent_change":355,"volume":2063,"transactions":9,"vwap":1808},"2025-09-17",15.47,2679600,{"date":2065,"open":1268,"high":1375,"low":1234,"close":1254,"change":1308,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1254},"2025-09-16",2.55,3547700,{"date":2069,"open":1450,"high":2070,"low":2071,"close":1900,"change":87,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1900},"2025-09-15",16.27,15.14,-5.03,3556400,{"date":2075,"open":1364,"high":2076,"low":2077,"close":2078,"change":748,"percent_change":748,"volume":2079,"transactions":9,"vwap":2078},"2025-09-12",16.285,15.73,16.11,3450000,{"date":2081,"open":2082,"high":2083,"low":2082,"close":2078,"change":550,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2078},"2025-09-11",15.86,16.472,2.22,1926200,{"date":2087,"open":1338,"high":1314,"low":2088,"close":1246,"change":336,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1246},"2025-09-10",15.74,-3.84,2904800,{"date":2092,"open":2093,"high":2094,"low":1368,"close":71,"change":116,"percent_change":232,"volume":2095,"transactions":9,"vwap":71},"2025-09-09",16.45,16.66,3612000,{"date":2097,"open":2098,"high":2098,"low":1329,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-09-08",16.87,16.42,-0.45,-2.67,3419000,{"date":2104,"open":1443,"high":2105,"low":1354,"close":2098,"change":2106,"percent_change":580,"volume":2107,"transactions":9,"vwap":2098},"2025-09-05",17.17,-0.035,2792500,{"date":2109,"open":2110,"high":1451,"low":2111,"close":2112,"change":2113,"percent_change":166,"volume":2114,"transactions":9,"vwap":2112},"2025-09-04",16.9,16.505,16.905,0.005,4347200,{"date":2116,"open":2117,"high":1488,"low":2118,"close":2110,"change":871,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2110},"2025-09-03",17.08,16.8,-1.74,5810700,{"date":2122,"open":2123,"high":2124,"low":2125,"close":1506,"change":335,"percent_change":1007,"volume":2126,"transactions":9,"vwap":1506},"2025-09-02",17.09,17.285,16.865,4276800,{"date":2128,"open":1488,"high":2129,"low":2130,"close":2131,"change":637,"percent_change":1385,"volume":2132,"transactions":9,"vwap":2131},"2025-08-29",17.41,17.105,17.26,2527700,{"date":2134,"open":1507,"high":2135,"low":1777,"close":2136,"change":673,"percent_change":2044,"volume":2137,"transactions":9,"vwap":2136},"2025-08-28",17.44,17.38,2100600,{"date":2139,"open":1451,"high":2140,"low":1451,"close":2141,"change":1204,"percent_change":1136,"volume":2142,"transactions":9,"vwap":2141},"2025-08-27",17.575,17.25,3740400,{"date":2144,"open":2145,"high":1435,"low":2098,"close":2146,"change":840,"percent_change":950,"volume":2147,"transactions":9,"vwap":2146},"2025-08-26",17,17.1,1749700,{"date":2149,"open":1505,"high":2150,"low":2151,"close":1453,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1453},"2025-08-25",17.75,16.93,-0.79,-4.44,2116300,{"date":2156,"open":1466,"high":2157,"low":2158,"close":1531,"change":190,"percent_change":1640,"volume":2159,"transactions":9,"vwap":1531},"2025-08-22",17.835,16.99,2343400,{"date":2161,"open":1487,"high":2162,"low":2163,"close":2146,"change":95,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2146},"2025-08-21",17.27,16.925,-1.16,1902800,{"date":2167,"open":1431,"high":2168,"low":1443,"close":1445,"change":221,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1445},"2025-08-20",17.615,-0.8,1755900,{"date":2172,"open":1438,"high":1527,"low":2173,"close":2135,"change":679,"percent_change":1155,"volume":2174,"transactions":9,"vwap":2135},"2025-08-19",17.29,2608200,{"date":2176,"open":2117,"high":2177,"low":2178,"close":1493,"change":484,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1493},"2025-08-18",17.895,16.85,3.77,2898000,{"date":2182,"open":2183,"high":2184,"low":1472,"close":2158,"change":768,"percent_change":775,"volume":2185,"transactions":9,"vwap":2158},"2025-08-15",16.88,17.014999,3108700,{"date":2187,"open":2158,"high":2188,"low":2189,"close":2190,"change":895,"percent_change":1166,"volume":2191,"transactions":9,"vwap":2190},"2025-08-14",17.115,16.75,16.97,2375600,{"date":2193,"open":2194,"high":2162,"low":2049,"close":1506,"change":2195,"percent_change":1000,"volume":2196,"transactions":9,"vwap":1506},"2025-08-13",16.83,0.44,2895100,{"date":2198,"open":1338,"high":2178,"low":2039,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-08-12",16.76,0.38,2.32,4274200,{"date":2204,"open":1369,"high":1338,"low":2205,"close":1294,"change":221,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1294},"2025-08-11",15.765,-0.85,5245200,{"date":2209,"open":2118,"high":2210,"low":2093,"close":2211,"change":895,"percent_change":476,"volume":2212,"transactions":9,"vwap":2211},"2025-08-08",17.48,16.52,4194500,{"date":2214,"open":1225,"high":2215,"low":1863,"close":2189,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2189},"2025-08-07",17.515,-1.79,-9.65,11887400,{"date":2220,"open":1555,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-08-06",19.2,18.45,18.54,-0.42,-2.22,3941100,{"date":2228,"open":2229,"high":2229,"low":2230,"close":1741,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1741},"2025-08-05",20,18.945,-0.95,-4.77,3588300,{"date":2235,"open":1619,"high":2236,"low":2237,"close":2238,"change":1520,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-08-04",20.263,19.281,19.91,3,2568200,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":884,"percent_change":297,"volume":2247,"transactions":9,"vwap":2246},"2025-08-01",18.369,19.44,18.22,19.33,2472200,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2250,"change":106,"percent_change":1911,"volume":2253,"transactions":9,"vwap":2250},"2025-07-31",18.7,19.025,18.59,2436400,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2252,"change":1356,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2252},"2025-07-30",18.49,18.925,18.39,1.81,2670300,{"date":2262,"open":1538,"high":2263,"low":1429,"close":2264,"change":785,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-07-29",18.31,18.26,1.44,2412900,{"date":2268,"open":2269,"high":2270,"low":1429,"close":1429,"change":636,"percent_change":335,"volume":2271,"transactions":9,"vwap":1429},"2025-07-28",18.11,18.385,2380900,{"date":2273,"open":1495,"high":2274,"low":2275,"close":2276,"change":190,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-07-25",18.41,17.335,18.01,4.04,3277100,{"date":2280,"open":1768,"high":1495,"low":2190,"close":1507,"change":106,"percent_change":484,"volume":2281,"transactions":9,"vwap":1507},"2025-07-24",1817500,{"date":2283,"open":1768,"high":1430,"low":2284,"close":1506,"change":1204,"percent_change":1136,"volume":2285,"transactions":9,"vwap":1506},"2025-07-23",16.815,3843700,{"date":2287,"open":2288,"high":2162,"low":1354,"close":2289,"change":354,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-07-22",17.07,17.049999,-0.47,2406400,{"date":2293,"open":2118,"high":2294,"low":2295,"close":1466,"change":1685,"percent_change":2296,"volume":2297,"transactions":9,"vwap":1466},"2025-07-21",17.375,16.78,2.39,2164600,{"date":2299,"open":1571,"high":2300,"low":1338,"close":1479,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":1479},"2025-07-18",17.69,-0.86,-4.89,3840900,{"date":2305,"open":1571,"high":2245,"low":2162,"close":1501,"change":20,"percent_change":1985,"volume":2306,"transactions":9,"vwap":1501},"2025-07-17",3038400,{"date":2308,"open":1429,"high":2309,"low":2310,"close":2300,"change":431,"percent_change":968,"volume":2311,"transactions":9,"vwap":2300},"2025-07-16",18.262,17.66,2348800,{"date":2313,"open":2314,"high":2314,"low":2315,"close":2316,"change":94,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-07-15",18.66,17.96,17.98,-3.75,1775900,{"date":2320,"open":1554,"high":2321,"low":1532,"close":2322,"change":422,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-07-14",18.785,18.68,0.92,1878200,{"date":2326,"open":2327,"high":2328,"low":2245,"close":2329,"change":53,"percent_change":855,"volume":2330,"transactions":9,"vwap":2329},"2025-07-11",18.29,18.665,18.51,1954200,{"date":2332,"open":1595,"high":2333,"low":2334,"close":2335,"change":673,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-07-10",18.69,17.9,18.47,0.71,2103400,{"date":2339,"open":2340,"high":2341,"low":1525,"close":1518,"change":950,"percent_change":928,"volume":2342,"transactions":9,"vwap":1518},"2025-07-09",18.15,18.43,1823900,{"date":2344,"open":1547,"high":2345,"low":2346,"close":2347,"change":921,"percent_change":1626,"volume":2348,"transactions":9,"vwap":2347},"2025-07-08",18.154,17.585,17.81,1915700,{"date":2350,"open":2351,"high":2352,"low":2353,"close":1580,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":1580},"2025-07-07",18.27,18.35,17.85,-0.4,-2.19,1830300,{"date":2358,"open":2359,"high":2360,"low":1531,"close":1519,"change":1950,"percent_change":1639,"volume":2361,"transactions":9,"vwap":1519},"2025-07-03",18.12,18.395,1053300,{"date":2363,"open":2364,"high":1538,"low":1422,"close":2365,"change":785,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-07-02",17.84,18.14,1.45,3107900,{"date":2369,"open":1429,"high":2335,"low":2370,"close":1580,"change":121,"percent_change":2371,"volume":2372,"transactions":9,"vwap":1580},"2025-07-01",17.805,-1.81,2393700,{"date":2374,"open":2365,"high":2375,"low":1580,"close":1556,"change":72,"percent_change":570,"volume":2376,"transactions":9,"vwap":1556},"2025-06-30",18.915,4650000,{"date":2378,"open":1595,"high":2379,"low":2316,"close":2380,"change":1105,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-06-27",18.571,18.16,-1.3,4944700,{"date":2384,"open":1486,"high":2385,"low":1571,"close":1586,"change":541,"percent_change":1229,"volume":2386,"transactions":9,"vwap":1586},"2025-06-26",18.415,4468600,{"date":2388,"open":1539,"high":1580,"low":2389,"close":2390,"change":1460,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-06-25",17.35,17.6,-1.4,2848000,{"date":2394,"open":1429,"high":2340,"low":2395,"close":2353,"change":1125,"percent_change":243,"volume":2396,"transactions":9,"vwap":2353},"2025-06-24",17.462,3570700,{"date":2398,"open":2399,"high":1540,"low":2400,"close":2401,"change":673,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-06-23",17.54,17.39,17.87,0.73,3820400,{"date":2405,"open":2359,"high":2406,"low":2300,"close":1477,"change":1626,"percent_change":2407,"volume":2408,"transactions":9,"vwap":1477},"2025-06-20",18.193,-2.15,6739400,{"date":2410,"open":2411,"high":2257,"low":1548,"close":2412,"change":1815,"percent_change":1993,"volume":2413,"transactions":9,"vwap":2412},"2025-06-18",18.905,18.13,5321800,{"date":2415,"open":2229,"high":2416,"low":2417,"close":2418,"change":1461,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-06-17",20.27,18.71,18.89,-7.4,5977200,{"date":2422,"open":2423,"high":2424,"low":2229,"close":1683,"change":2425,"percent_change":1271,"volume":2426,"transactions":9,"vwap":1683},"2025-06-16",20.85,20.97,-0.41,2799200,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2152,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-06-13",21.25,21.53,20.52,20.81,-3.66,2765500,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":1024,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-06-12",21.93,22.198,21.335,21.6,-1.23,3628300,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":26,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-06-11",20.77,22.37,20.62,21.87,4.84,4140500,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":636,"percent_change":712,"volume":2457,"transactions":9,"vwap":2456},"2025-06-10",20.98,21.39,20.42,20.86,2496000,{"date":2459,"open":52,"high":2460,"low":2461,"close":2462,"change":785,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-06-09",21.37,20.72,20.87,1.26,2308300,{"date":2466,"open":1690,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-06-06",20.65,20.083,20.61,0.67,3.36,1369900,{"date":2474,"open":2475,"high":2476,"low":1691,"close":1632,"change":1626,"percent_change":2477,"volume":2478,"transactions":9,"vwap":1632},"2025-06-05",20.26,20.49,-1.92,1556200,{"date":2480,"open":2481,"high":2482,"low":2483,"close":1673,"change":475,"percent_change":384,"volume":2484,"transactions":9,"vwap":1673},"2025-06-04",20.35,20.79,20.25,1457600,{"date":2486,"open":2487,"high":2447,"low":2488,"close":2489,"change":166,"percent_change":1204,"volume":2490,"transactions":9,"vwap":2489},"2025-06-03",20.37,20.13,20.46,2653300,{"date":2492,"open":1713,"high":2493,"low":2494,"close":2495,"change":1911,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-06-02",20.44,19.55,20.43,2.97,2164000,{"date":2499,"open":1713,"high":1711,"low":1610,"close":1623,"change":189,"percent_change":550,"volume":2500,"transactions":9,"vwap":1623},"2025-05-30",2788800,{"date":2502,"open":1712,"high":1727,"low":1601,"close":1691,"change":785,"percent_change":932,"volume":2503,"transactions":9,"vwap":1691},"2025-05-29",2356100,{"date":2505,"open":1633,"high":2506,"low":2507,"close":2508,"change":755,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-05-28",20.08,19.5,19.51,-1.91,2223500,{"date":2512,"open":2513,"high":2514,"low":1691,"close":2515,"change":306,"percent_change":910,"volume":2516,"transactions":9,"vwap":2515},"2025-05-27",20.45,20.53,19.89,2764800,{"date":2518,"open":2229,"high":2513,"low":2519,"close":2455,"change":785,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2455},"2025-05-23",19.912,1.29,1316600,{"date":2523,"open":2506,"high":1673,"low":2524,"close":2525,"change":53,"percent_change":467,"volume":2526,"transactions":9,"vwap":2525},"2025-05-22",19.93,20.16,1739700,{"date":2528,"open":2529,"high":2530,"low":1704,"close":2531,"change":2033,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2531},"2025-05-21",20.02,20.73,20.12,-1.57,2433300,{"date":2535,"open":1690,"high":2536,"low":1675,"close":2493,"change":927,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2493},"2025-05-20",20.51,1.24,2459900,{"date":2540,"open":2541,"high":2542,"low":2508,"close":2543,"change":1377,"percent_change":617,"volume":2544,"transactions":9,"vwap":2543},"2025-05-19",19.65,20.23,20.19,2412500,{"date":2546,"open":2547,"high":1667,"low":1609,"close":2548,"change":1410,"percent_change":2066,"volume":2549,"transactions":9,"vwap":2548},"2025-05-16",19.26,19.69,2530900,{"date":2551,"open":1706,"high":1675,"low":2552,"close":2221,"change":1024,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2221},"2025-05-15",19.105,-1.39,2763600,{"date":2556,"open":2557,"high":2558,"low":1555,"close":2559,"change":2425,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2559},"2025-05-14",19.82,19.86,19.47,-2.06,4188500,{"date":2563,"open":1684,"high":2564,"low":2565,"close":1633,"change":1985,"percent_change":2566,"volume":2567,"transactions":9,"vwap":1633},"2025-05-13",20.8,19.324,-2.79,3923200,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2513,"change":1730,"percent_change":728,"volume":2573,"transactions":9,"vwap":2513},"2025-05-12",19.75,20.82,19.66,4584000,{"date":2575,"open":2461,"high":2576,"low":2558,"close":1692,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":1692},"2025-05-09",21.48,-1.22,-5.75,4143600,{"date":2581,"open":2582,"high":2582,"low":1578,"close":2583,"change":1106,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2583},"2025-05-08",22.73,21.2,-10.21,14147800,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":1410,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2591},"2025-05-07",23.175,23.98,22.901,23.61,2.12,4216300,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":1992,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2599},"2025-05-06",23.31,23.57,22.9,23.12,-2.49,3047100,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":38,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2607},"2025-05-05",23.32,24.17,23.3,23.71,0.81,2314700,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":927,"percent_change":945,"volume":2616,"transactions":9,"vwap":2615},"2025-05-02",23.79,24.07,23.35,23.52,2107300,{"date":2618,"open":2619,"high":2619,"low":2620,"close":2621,"change":306,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2621},"2025-05-01",24.19,23.030001,23.27,-2.23,2782900,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":1270,"percent_change":1714,"volume":2630,"transactions":9,"vwap":2629},"2025-04-30",23.275,24.09,23.182,23.8,2817600,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2354,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},"2025-04-29",24.35,24.48,22.43,24.11,-1.63,5107000,{"date":2640,"open":2641,"high":25,"low":2642,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-04-28",24,23.541,24.51,2.65,12.12,10267700,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2290,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-04-25",22.28,22.352,21.61,21.86,-2.1,2617400,{"date":2656,"open":2657,"high":2446,"low":2658,"close":2659,"change":2057,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2659},"2025-04-24",21.82,21.8,22.33,2.76,2171300,{"date":2663,"open":2664,"high":2582,"low":2665,"close":2666,"change":733,"percent_change":514,"volume":2185,"transactions":9,"vwap":2666},"2025-04-23",22.535,21.54,21.73,{"date":2668,"open":2669,"high":2670,"low":1691,"close":2454,"change":1795,"percent_change":560,"volume":2671,"transactions":9,"vwap":2454},"2025-04-22",19.975,21.42,3122500,{"date":181,"open":2673,"high":2674,"low":2675,"close":2676,"change":1461,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2676},21.15,21.59,18.8,19.64,-7.14,5786100]