[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ADPT":3,"homepage-market-summary":30,"stock-historical-ADPT":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ADPT","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Adaptive Biotechnologies Corporation Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Adaptive Biotechnologies Corp is a company advancing the field of immune-driven medicine by harnessing the inherent biology of the adaptive immune system to transform the diagnosis and treatment of disease. Its clinical diagnostic product, clonoSEQ, is a test authorized by the FDA for the detection and monitoring of minimal residual disease (MRD) in patients with multiple myeloma (MM), B cell acute lymphoblastic leukemia (ALL) and chronic lymphocytic leukemia (CLL) and is also available as a CLIA-validated laboratory developed test (LDT) for patients with other lymphoid cancers. The company has two operating segments: Minimal Residual Disease and Immune Medicine. The company generates the majority of its revenue from the Minimal Residual Disease segment.","624","Seattle, WA",{"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},27.37,28.885,29,27.145,28.9,-1.53,-5.29,5844434.004776,33736,28.2316,71.25,2.28,1368072.8705351627,36.4,1826,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},29.9599,6.775,2238231,816954461.597207,300.73,"2025-04-21",[184,185,195,206,215,224,235,246,257,268,279,289,298,309,320,330,340,351,361,372,383,393,402,413,424,435,445,456,467,477,485,495,506,515,525,534,543,552,562,571,581,589,599,610,620,630,639,649,660,670,680,690,700,709,717,726,734,739,746,755,763,772,780,787,795,803,811,819,828,835,844,851,859,868,876,884,890,898,907,914,922,929,937,945,953,961,969,977,985,993,1001,1009,1016,1024,1032,1038,1047,1054,1063,1071,1078,1085,1092,1101,1109,1115,1123,1129,1138,1146,1151,1158,1165,1173,1180,1187,1194,1203,1208,1215,1220,1227,1236,1244,1249,1257,1263,1269,1277,1284,1292,1296,1302,1310,1314,1319,1325,1333,1337,1343,1350,1358,1365,1371,1376,1382,1389,1396,1404,1412,1419,1427,1435,1440,1446,1454,1459,1466,1473,1481,1488,1495,1503,1509,1517,1526,1534,1542,1548,1554,1561,1568,1575,1583,1590,1599,1607,1615,1621,1627,1633,1641,1647,1653,1661,1668,1675,1681,1686,1692,1698,1702,1709,1716,1724,1731,1736,1742,1747,1752,1757,1763,1769,1775,1780,1785,1793,1799,1804,1811,1817,1822,1829,1835,1843,1850,1857,1864,1868,1875,1880,1885,1889,1894,1900,1906,1912,1919,1925,1931,1935,1941,1946,1951,1957,1961,1965,1972,1980,1986,1992,1998,2003,2009,2013,2020,2026,2033,2037,2043,2048,2053,2059,2066,2072,2077,2084,2089,2093,2098,2103,2112,2116,2122,2129,2135,2143,2150,2156,2163,2169,2173,2178,2183,2189,2197,2203,2208,2212,2220,2227,2234,2239,2244,2248,2254,2260,2265,2271,2275,2281,2289,2296,2303,2309,2317,2325,2331,2337,2343,2351,2358,2365,2371,2376,2383,2391,2400,2408,2416,2423,2429,2435,2440,2448,2455,2463,2469,2476,2483,2489,2494,2502,2508,2515,2520,2526,2532,2537,2540,2544,2549,2556,2562,2567,2574,2581,2588,2596,2603,2611,2619,2627,2633,2640,2645,2652,2657,2663,2670,2678,2686,2693,2698,2704,2710,2716,2723,2728,2736,2744,2750,2757,2765,2772],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",28.8,29.52,28.75,0.13,0.45,1508275.196886,21285,29.0603,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",29.28,29.8,28.63,28.77,0.26,0.91,2508234.694288,24560,28.8734,{"date":207,"open":17,"high":188,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",28.07,28.51,-0.92,-3.13,2638957.144785,36030,28.6204,{"date":216,"open":177,"high":177,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",28.8766,29.43,-0.14,-0.47,1686003.344325,27105,29.4017,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",28,29.58,27.5,29.57,1.68,6.02,3610497.766907,30452,29.2324,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",27.74,28.35,27.6,27.89,-0.17,-0.61,1079717.775886,20431,27.8538,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",27.295,28.36,26.7329,28.06,0.2,0.72,4000158.683078,35987,27.6919,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",28.69,28.78,27.7,27.86,-0.75,-2.62,1458727.046272,23811,28.0632,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",28.55,28.68,27.91,28.61,0.06,0.21,2985539.366069,23969,28.4533,{"date":280,"open":281,"high":282,"low":283,"close":270,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",28.23,28.72,27.77,0.88,3.18,3279757.924086,41470,28.3298,{"date":290,"open":291,"high":282,"low":292,"close":293,"change":131,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",27.09,27.03,27.67,3.71,5026486.758333,45433,27.5796,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",24.8,27.34,24.71,26.68,1.9,7.67,4120551.477003,39467,26.3996,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",24.26,24.878,23.965,24.78,0.58,2.4,1730338.481346,17927,24.6744,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":116,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",24.23,24.79,23.93,24.2,-0.12,1238262.984472,17576,24.1966,{"date":331,"open":332,"high":333,"low":334,"close":322,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",23.81,24.65,23.53,-0.19,-0.78,1071432.505197,16098,24.2043,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",24.05,24.6799,23.89,24.42,0.08,0.33,1106844.038689,18739,24.3744,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":274,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",23.98,24.6,23.62,24.34,0.25,1358580.55081,22237,24.2906,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",24.06,24.4,23.94,24.28,-0.29,-1.18,1404316.766248,17508,24.1908,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",25.18,25.36,23.84,24.57,-0.09,-0.36,2161036.596897,25517,24.4529,{"date":384,"open":364,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",25.23,24.185,24.66,0.32,1.31,1621290.542462,23314,24.6053,{"date":394,"open":395,"high":396,"low":325,"close":356,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",24.91,25.11,-0.58,-2.33,1621010.938968,23462,24.4714,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",24.61,25.02,23.865,24.92,-0.27,-1.07,2237652.224469,26413,24.6443,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",26.54,26.58,25.13,25.19,-1.25,-4.73,1509096.488099,21800,25.4541,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",26.23,26.87,26.11,26.44,0.28,1.07,1944721.658655,21203,26.578,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":378,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",26,26.51,25.82,26.16,-0.34,1387277.286112,20579,26.151,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",25.805,26.49,25.2278,26.25,0.7,2.74,1221787.682896,18757,26.2393,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",25.8,25.99,25.09,25.55,-0.44,-1.69,1694427.661497,23298,25.6133,{"date":468,"open":469,"high":470,"low":471,"close":459,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",25.37,26.03,24.9301,0.55,2.16,1816948.521199,27632,25.7572,{"date":478,"open":314,"high":479,"low":314,"close":480,"change":481,"percent_change":95,"volume":482,"transactions":483,"vwap":484},"2026-08-20",26.09,25.44,-0.05,1964747.406356,31716,25.5461,{"date":486,"open":487,"high":440,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",25.38,25.16,25.49,0.93,3.79,2145080.554986,28803,25.5238,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",24.24,25.15,23.92,24.56,-0.21,-0.85,1878368.947308,29884,24.5066,{"date":507,"open":508,"high":509,"low":508,"close":510,"change":166,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",24.45,25.64,24.77,0.12,2666651.351587,38463,25.07,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":430,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",24.27,24.95,24,24.74,1.14,1743117.377591,23903,24.6124,{"date":526,"open":527,"high":527,"low":528,"close":529,"change":530,"percent_change":211,"volume":531,"transactions":532,"vwap":533},"2026-08-13",25.54,24.41,24.46,-0.79,1536738.639884,21719,24.6733,{"date":535,"open":536,"high":527,"low":537,"close":538,"change":219,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",25.34,24.865,25.25,-0.55,1706264.929419,23612,25.1333,{"date":544,"open":487,"high":479,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",25.0085,25.39,-0.06,-0.24,2955828.20928,23980,25.669,{"date":553,"open":554,"high":555,"low":333,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",24.9,26.155,25.45,0.52,2.09,2364706.137353,33071,25.691,{"date":563,"open":564,"high":518,"low":366,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-07",24.69,24.93,1.33,5.64,2494413.023957,33271,24.6613,{"date":572,"open":573,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",24.58,23.41,23.6,-1,-4.07,2282978.563194,30120,23.6195,{"date":582,"open":583,"high":584,"low":585,"close":354,"change":72,"percent_change":252,"volume":586,"transactions":587,"vwap":588},"2026-08-05",24.54,24.96,24.22,2414540.83795,38290,24.6369,{"date":590,"open":575,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-04",24.62,23.03,24.55,1.44,6.23,2941530.712667,36508,24.0579,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-03",22.915,23.56,21.829,23.11,0.54,2.39,2474667.106283,33918,23.1457,{"date":611,"open":612,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-31",24.568,22.41,22.57,-1.61,-6.66,2992686.296777,43286,22.8797,{"date":621,"open":622,"high":356,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-30",22.2,22.065,24.18,1.62,7.18,5366108.635001,53417,23.4368,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":53,"percent_change":157,"volume":636,"transactions":637,"vwap":638},"2026-07-29",22.48,23.0799,21.74,22.56,2881206.222232,39615,22.3851,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":378,"volume":646,"transactions":647,"vwap":648},"2026-07-28",22.72,22.9899,21.93,22.52,-0.02,1678678.72687,25383,22.5054,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-27",22.7,23,21.78,22.54,0.27,1.21,2436974.891242,30422,22.3337,{"date":661,"open":635,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-24",22.77,21.83,22.27,-0.04,-0.18,2758746.964146,37513,22.2459,{"date":671,"open":672,"high":673,"low":672,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-23",21.95,22.91,22.31,0.36,1.64,2693876.83758,34805,22.2601,{"date":681,"open":682,"high":683,"low":684,"close":672,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-22",22.25,22.65,21.54,-0.63,-2.79,2355574.478369,33336,21.9557,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":253,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-21",21.63,22.6,20.9,22.58,3.29,3505218.916932,39505,22.1271,{"date":701,"open":654,"high":702,"low":692,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-20",22.9,21.86,-1.06,-4.62,2140016.719533,30035,22.0467,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":294,"volume":716,"transactions":9,"vwap":714},"2026-07-17",21.43,23.02,21.36,22.92,0.82,3232400,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-16",22.88,23.15,21.463,22.1,-0.8,-3.49,2447400,{"date":727,"open":728,"high":729,"low":730,"close":702,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":702},"2026-07-15",21.765,22.99,21.69,1.47,6.86,3986000,{"date":735,"open":736,"high":684,"low":737,"close":711,"change":66,"percent_change":126,"volume":738,"transactions":9,"vwap":711},"2026-07-14",21.16,20.84,1889200,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":665,"percent_change":335,"volume":745,"transactions":9,"vwap":744},"2026-07-13",20.76,21.545,20.46,21.02,1844300,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-10",21.92,22.129,20.72,21.059999,-0.74,-3.39,1907500,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":676,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-09",20.39,21.94,20.25,21.8,8.13,3006000,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-08",20.11,20.57,19.7711,20.16,-0.66,-3.17,2513999,{"date":773,"open":774,"high":692,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-07",21.37,20.45,20.82,-0.68,-3.16,2440474,{"date":781,"open":782,"high":783,"low":52,"close":784,"change":46,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-07-06",21.11,21.903,21.5,1.46,2525400,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":368,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-07-02",22.495,22.8,21.09,21.19,-5.27,3391500,{"date":796,"open":797,"high":654,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-01",21.46,21.4,22.37,0.92,4.29,3285000,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":72,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-30",21.08,21.56,20.705,21.45,0.23,3421200,{"date":812,"open":813,"high":814,"low":815,"close":798,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":798},"2026-06-29",21.2,21.64,20.73,0.44,2.1,3524400,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-26",20.075001,21.0049992,19.962,20.96,0.71,3.51,6474400,{"date":829,"open":830,"high":831,"low":832,"close":759,"change":202,"percent_change":833,"volume":834,"transactions":9,"vwap":759},"2026-06-25",19.605,20.64,19.53,4.71,3961100,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-24",17.68,19.74,17.535,19.34,2.11,12.25,5523600,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":219,"percent_change":87,"volume":850,"transactions":9,"vwap":849},"2026-06-23",17.14,17.89,17.133,17.23,2272400,{"date":852,"open":853,"high":847,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-22",17.5,17.275,17.37,-0.16,-0.91,2262000,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-18",17.11,17.565,17,17.53,0.75,4.47,3883100,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":462,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-17",16.84,17.39,16.425,16.78,-2.56,13517700,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":548,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-16",16.155,18.059999,15.9,17.22,-1.37,6864800,{"date":885,"open":886,"high":886,"low":887,"close":888,"change":219,"percent_change":723,"volume":889,"transactions":9,"vwap":888},"2026-06-15",18.38,17.13,17.46,2852800,{"date":891,"open":892,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-12",19.525,17.1,17.6,-1.13,-6.03,2978800,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-11",17.72,19.31,16.8,18.73,1.66,9.72,5433600,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":367,"percent_change":913,"volume":762,"transactions":9,"vwap":912},"2026-06-10",17.15,18.23,17.01,17.07,-1.67,{"date":915,"open":916,"high":864,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-09",16.93,16.54,17.36,0.66,3.95,2216600,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":95,"percent_change":368,"volume":928,"transactions":9,"vwap":927},"2026-06-08",17.16,17.49,16.68,16.7,1749300,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":368,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-05",17.9,18.29,16.675,16.9,-6.53,2164000,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":558,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-06-04",16,18.125,15.964,18.08,13.07,4415800,{"date":946,"open":947,"high":939,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-03",15.05,14.76,15.99,0.85,5.61,2236600,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":378,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-06-02",15.18,15.33,14.84,15.14,-0.59,1631600,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":346,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-06-01",14.99,15.47,14.74,15.23,0.53,1571700,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":665,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-05-29",15.19,15.585,15.1,15.15,-0.26,2293300,{"date":978,"open":979,"high":980,"low":981,"close":971,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":971},"2026-05-28",13.87,15.22,13.81,1.35,9.75,1579100,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":367,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-27",14.12,14.18,13.75,13.84,-2.05,2775300,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":357,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-26",14,14.185,13.66,14.13,1.8,904500,{"date":1002,"open":995,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-22",14.266,13.73,13.88,0.01,0.07,1235000,{"date":1010,"open":1011,"high":1012,"low":1013,"close":979,"change":378,"percent_change":1014,"volume":1015,"transactions":9,"vwap":979},"2026-05-21",13.74,13.92,13.39,-0.64,1075800,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":174,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-20",13.05,13.99,12.915,13.96,7.72,1918800,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":357,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-19",12.71,13.015,12.53,12.96,1.97,1247100,{"date":1033,"open":1034,"high":1013,"low":1035,"close":1026,"change":326,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1026},"2026-05-18",12.82,12.501,-0.94,1593300,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-15",12.93,13.15,12.81,12.83,-0.35,-2.66,1563600,{"date":1048,"open":1049,"high":1050,"low":1029,"close":1051,"change":72,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-14",13.19,13.35,13.18,0.38,1600100,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-13",13.54,13.57,12.945,13.13,-0.5,-3.67,1285900,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":919,"volume":1070,"transactions":9,"vwap":1068},"2026-05-12",13.42,13.72,13.26,13.63,0.09,1233400,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1056,"change":408,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1056},"2026-05-11",13.91,14.1,13.43,-1.96,1505400,{"date":1079,"open":1080,"high":1080,"low":1081,"close":981,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":981},"2026-05-08",14.46,13.555,-0.88,-5.99,1522100,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":201,"percent_change":999,"volume":1091,"transactions":9,"vwap":1090},"2026-05-07",14.58,15.06,14.22,14.69,1950100,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-06",14.636,14.98,12.98,14.43,0.65,4.72,4900100,{"date":1102,"open":965,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-05",14.83,13.64,13.78,-0.72,-4.97,3187700,{"date":1110,"open":1111,"high":1103,"low":1111,"close":1112,"change":809,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-05-04",14.15,14.5,1.61,2214400,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":656,"volume":1122,"transactions":9,"vwap":1120},"2026-05-01",14.2,14.4,14.03,14.27,0.17,983600,{"date":1124,"open":1056,"high":1125,"low":1056,"close":1074,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1074},"2026-04-30",14.16,0.57,4.21,1189400,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-29",13.89,14.06,13.22,13.53,-0.51,-3.63,1274600,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":241,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-28",14.21,14.3,13.71,14.04,-1.2,1229400,{"date":1147,"open":1119,"high":1148,"low":1119,"close":1140,"change":1007,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1140},"2026-04-27",14.36,0.5,1063400,{"date":1152,"open":1153,"high":1154,"low":1011,"close":1155,"change":388,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-24",13.82,14.175,14.14,2.32,876100,{"date":1159,"open":988,"high":1160,"low":1161,"close":1153,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1153},"2026-04-23",14.45,13.5,-0.38,-2.68,1006100,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1117,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1117},"2026-04-22",14.44,14.55,13.97,-0.01,-0.07,1040200,{"date":1174,"open":1175,"high":974,"low":1176,"close":1140,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1140},"2026-04-21",14.59,14.165,-0.37,-2.54,1531200,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1087,"change":106,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1087},"2026-04-20",14.25,14.86,14.11,0.76,1432600,{"date":1188,"open":1168,"high":37,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-17",14.385,14.47,0.39,2.77,1592900,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-16",14.29,14.52,14.02,14.08,-0.45,-3.1,1303100,{"date":1204,"open":1205,"high":1183,"low":1167,"close":1205,"change":1206,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-15",14.53,0,949000,{"date":1209,"open":1210,"high":1211,"low":1199,"close":1205,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1205},"2026-04-14",14.17,14.8,0.4,2.83,1367400,{"date":1216,"open":1043,"high":1120,"low":1034,"close":998,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":998},"2026-04-13",1.34,10.48,3126100,{"date":1221,"open":1075,"high":1222,"low":1223,"close":1224,"change":242,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-10",13.6,12.36,12.79,-4.55,3310100,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-09",14.7,14.735,13.37,13.4,-1.44,-9.7,1740000,{"date":1237,"open":1238,"high":1239,"low":1240,"close":957,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":957},"2026-04-08",15,15.613,14.446,1.13,8.24,2188800,{"date":1245,"open":1246,"high":1132,"low":1013,"close":1142,"change":1177,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1142},"2026-04-07",13.95,-2.63,1405400,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1199,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1199},"2026-04-06",14.71,14.9,14.05,-0.73,-4.93,1440800,{"date":1258,"open":981,"high":1259,"low":981,"close":1260,"change":1052,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-04-02",14.89,14.81,2.63,1565400,{"date":1264,"open":995,"high":1265,"low":1266,"close":1097,"change":472,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1097},"2026-04-01",14.66,13.835,3.96,2485700,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1005,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1005},"2026-03-31",13.14,13.9,13.09,1.03,8.02,2401900,{"date":1278,"open":1279,"high":1027,"low":1280,"close":1281,"change":816,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-30",12.45,12.27,12.85,3.55,1819400,{"date":1285,"open":990,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-27",13.86,12.02,12.41,-1.55,-11.1,4948100,{"date":1293,"open":1286,"high":1148,"low":1153,"close":1021,"change":335,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1021},"2026-03-26",-1.34,1218000,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1111,"change":357,"percent_change":999,"volume":1301,"transactions":9,"vwap":1111},"2026-03-25",14.23,14.51,13.943,2165500,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1272,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1272},"2026-03-24",13.55,13.945,13.41,0.24,1.76,1762600,{"date":1311,"open":995,"high":987,"low":1057,"close":997,"change":346,"percent_change":1312,"volume":1313,"transactions":9,"vwap":997},"2026-03-23",0.59,1275000,{"date":1315,"open":1316,"high":1222,"low":1051,"close":1317,"change":346,"percent_change":1312,"volume":1318,"transactions":9,"vwap":1317},"2026-03-20",13.36,13.58,2360400,{"date":1320,"open":1321,"high":1222,"low":1322,"close":1161,"change":1323,"percent_change":904,"volume":1324,"transactions":9,"vwap":1161},"2026-03-19",13.1,12.97,0.22,1336900,{"date":1326,"open":1327,"high":1306,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-18",13.23,13.02,13.28,-0.11,-0.82,1550300,{"date":1334,"open":1050,"high":1335,"low":1059,"close":1013,"change":1007,"percent_change":967,"volume":1336,"transactions":9,"vwap":1013},"2026-03-17",13.67,1735600,{"date":1338,"open":1306,"high":1005,"low":1339,"close":1340,"change":1341,"percent_change":521,"volume":1342,"transactions":9,"vwap":1340},"2026-03-16",13.21,13.32,0.15,3079900,{"date":1344,"open":1018,"high":1345,"low":1346,"close":1347,"change":253,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-13",13.276,12.685,13.17,5.78,3902500,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1279,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1279},"2026-03-12",13.83,13.94,12,-1.77,-12.45,5881600,{"date":1359,"open":1360,"high":1361,"low":981,"close":1089,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1089},"2026-03-11",14.38,14.39,-0.3,-2.07,2109600,{"date":1366,"open":1367,"high":947,"low":1184,"close":1197,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1197},"2026-03-10",14.95,-0.43,-2.88,1839200,{"date":1372,"open":1112,"high":1373,"low":1374,"close":1367,"change":1069,"percent_change":145,"volume":1375,"transactions":9,"vwap":1367},"2026-03-09",15.165,14.212,3493600,{"date":1377,"open":1378,"high":1379,"low":1260,"close":1183,"change":409,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1183},"2026-03-06",15.48,15.69,-6.72,1973800,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1135,"percent_change":1201,"volume":1388,"transactions":9,"vwap":1387},"2026-03-05",16.2,16.35,15.74,15.93,1850800,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1393,"change":675,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-03-04",16.15,16.95,16.44,2.24,1333800,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":665,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-03-03",15.54,16.56,15.11,16.08,-0.25,1777400,{"date":1405,"open":1406,"high":1384,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-02",15.51,15.5,16.12,0.1,0.62,1634700,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1416,"change":462,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-02-27",16.23,15.805,16.02,-2.67,2050100,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":357,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-02-26",16.31,16.48,15.765,16.46,1.54,1449300,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":174,"volume":1434,"transactions":9,"vwap":1432},"2026-02-25",16.18,16.5,15.85,16.21,0.16,1078100,{"date":1436,"open":1437,"high":1432,"low":1437,"close":1438,"change":919,"percent_change":801,"volume":1439,"transactions":9,"vwap":1438},"2026-02-24",15.39,16.049999,1575300,{"date":1441,"open":1442,"high":1378,"low":1443,"close":1437,"change":38,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1437},"2026-02-23",14.82,14.755,1.25,1843800,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":502,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-02-20",15.91,15.94,15.03,15.2,-5.3,1661400,{"date":1455,"open":1386,"high":1456,"low":1457,"close":1438,"change":157,"percent_change":1241,"volume":1458,"transactions":9,"vwap":1438},"2026-02-19",16.175,15.57,1056200,{"date":1460,"open":1461,"high":1401,"low":1462,"close":1463,"change":346,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-02-18",15.76,15.6,15.87,0.51,1669500,{"date":1467,"open":1468,"high":1385,"low":1469,"close":1470,"change":1402,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-02-17",15.98,15.715,15.79,-1.56,1022100,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1149,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-02-13",15.53,16.42,15.42,16.040001,3.22,1344900,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1398,"change":1486,"percent_change":1135,"volume":1487,"transactions":9,"vwap":1398},"2026-02-12",15.66,15.813,15.07,-0.08,1632500,{"date":1489,"open":1490,"high":1449,"low":1491,"close":1492,"change":645,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-02-11",15.8,14.85,15.62,-0.13,1969300,{"date":1496,"open":1497,"high":1401,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-10",15.84,15.485,15.64,-0.22,-1.39,1334600,{"date":1504,"open":1505,"high":1429,"low":1506,"close":1507,"change":1069,"percent_change":1126,"volume":1508,"transactions":9,"vwap":1507},"2026-02-09",15.89,15.3,15.86,2466600,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":94,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-02-06",17.82,17.98,15.065,15.77,-4.25,4140300,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-05",17.17,17.88,16.37,16.47,-0.83,-4.8,2497300,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1144,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-02-04",18.46,18.505,16.87,17.3,-6.49,2166900,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":106,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-02-03",18.66,19.8,18.025,18.5,0.6,2067600,{"date":1543,"open":932,"high":1544,"low":1545,"close":1546,"change":1330,"percent_change":959,"volume":1547,"transactions":9,"vwap":1546},"2026-02-02",18.875,18.13,18.39,2249200,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1539,"change":190,"percent_change":825,"volume":1553,"transactions":9,"vwap":1539},"2026-01-30",18.17,18.7,17.985,1882100,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1493,"percent_change":94,"volume":1560,"transactions":9,"vwap":1559},"2026-01-29",18.41,18.48,17.65,18.37,1547400,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1539,"change":1254,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1539},"2026-01-28",19.25,19.345,18.43,-3.8,1964700,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":106,"percent_change":315,"volume":1574,"transactions":9,"vwap":1573},"2026-01-27",19.2,19.42,18.75,19.23,1377600,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1126,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-01-26",18.52,19.29,18.25,19.12,3.07,1263500,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1135,"percent_change":1163,"volume":1589,"transactions":9,"vwap":1588},"2026-01-23",19.049999,19.1,18.24,18.55,1342800,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-01-22",17.76,19.16,17.543,19.059999,1.49,8.48,2240500,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1362,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2026-01-21",17.79,17.99,17.32,17.57,-1.68,1668100,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-01-20",16.55,18.14,17.87,0.35,2,2119800,{"date":1616,"open":1601,"high":847,"low":1617,"close":1618,"change":975,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-01-16",17.4,17.52,-1.46,1042600,{"date":1622,"open":1623,"high":1546,"low":1624,"close":1625,"change":975,"percent_change":1233,"volume":1626,"transactions":9,"vwap":1625},"2026-01-15",18.15,17.66,17.78,1036900,{"date":1628,"open":1512,"high":1629,"low":1630,"close":1631,"change":116,"percent_change":241,"volume":1632,"transactions":9,"vwap":1631},"2026-01-14",18.175,17.56,18.040001,1866000,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":335,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2026-01-13",18.285,18.49,17.44,18.07,-1.04,1847200,{"date":1642,"open":1643,"high":1539,"low":1603,"close":1644,"change":1645,"percent_change":1507,"volume":1646,"transactions":9,"vwap":1644},"2026-01-12",17.51,18.26,2.5,3587900,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1461,"change":95,"percent_change":419,"volume":1652,"transactions":9,"vwap":1461},"2026-01-09",16.01,16.29,15.455,2469000,{"date":1654,"open":1655,"high":1656,"low":1475,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-01-08",16.52,16.81,15.96,-0.77,-4.6,2074100,{"date":1662,"open":1432,"high":1663,"low":1664,"close":1665,"change":1410,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2026-01-07",17.33,16.205,16.73,3.85,2069300,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":547,"percent_change":1177,"volume":1674,"transactions":9,"vwap":1673},"2026-01-06",16.17,16.82,15.78,16.11,3352300,{"date":1676,"open":1672,"high":1677,"low":1678,"close":1670,"change":201,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1670},"2026-01-05",16.19,15.31,1.63,3424800,{"date":1682,"open":1683,"high":1522,"low":1386,"close":1448,"change":121,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1448},"2026-01-02",16.27,-2.03,1060300,{"date":1687,"open":1522,"high":1671,"low":1688,"close":1689,"change":666,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-12-31",16.115,16.24,-1.1,1969500,{"date":1693,"open":917,"high":1694,"low":1438,"close":1476,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1476},"2025-12-30",16.62,-0.23,-1.38,1529600,{"date":1699,"open":1655,"high":1671,"low":1385,"close":1700,"change":481,"percent_change":1362,"volume":1701,"transactions":9,"vwap":1700},"2025-12-29",16.65,2236900,{"date":1703,"open":1704,"high":1705,"low":1706,"close":927,"change":1707,"percent_change":511,"volume":1708,"transactions":9,"vwap":927},"2025-12-26",16.64,17.040001,16.475,0.02,909700,{"date":1710,"open":1711,"high":1712,"low":1713,"close":926,"change":1171,"percent_change":1714,"volume":1715,"transactions":9,"vwap":926},"2025-12-24",16.51,16.775,16.33,-0.42,907200,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":769,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-12-23",17.21,17.42,16.66,16.75,-3.79,2271300,{"date":1725,"open":1726,"high":853,"low":1727,"close":1728,"change":66,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-12-22",17.059999,16.86,17.41,2.41,1785100,{"date":1732,"open":1711,"high":1519,"low":1733,"close":863,"change":1149,"percent_change":1734,"volume":1735,"transactions":9,"vwap":863},"2025-12-19",16.34,3.03,2852100,{"date":1737,"open":1738,"high":1739,"low":1424,"close":1430,"change":1052,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1430},"2025-12-18",16.53,16.99,2.36,2866100,{"date":1743,"open":1744,"high":1422,"low":1462,"close":1408,"change":38,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1408},"2025-12-17",15.81,1.19,2430800,{"date":1748,"open":1483,"high":1749,"low":1407,"close":1387,"change":1307,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1387},"2025-12-16",16.055,1.53,2280000,{"date":1753,"open":1754,"high":1401,"low":1755,"close":1379,"change":357,"percent_change":625,"volume":1756,"transactions":9,"vwap":1379},"2025-12-15",16.030001,15.351,3004600,{"date":1758,"open":1759,"high":1760,"low":1400,"close":1761,"change":1707,"percent_change":190,"volume":1762,"transactions":9,"vwap":1761},"2025-12-12",15.38,15.525,15.44,2452500,{"date":1764,"open":1386,"high":1765,"low":1766,"close":1477,"change":1767,"percent_change":1684,"volume":1768,"transactions":9,"vwap":1477},"2025-12-11",16.07,14.94,-0.32,2298400,{"date":1770,"open":1771,"high":1772,"low":37,"close":1386,"change":284,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1386},"2025-12-10",14.93,16.26,5.92,4365000,{"date":1776,"open":965,"high":1777,"low":1090,"close":1183,"change":378,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1183},"2025-12-09",15.615,-0.6,3453300,{"date":1781,"open":1251,"high":1782,"low":1087,"close":1367,"change":252,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1367},"2025-12-08",15.235,1.36,3757400,{"date":1786,"open":1689,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-12-05",16.25,14.65,14.75,-2.71,-15.52,7131200,{"date":1794,"open":1727,"high":1795,"low":1796,"close":888,"change":347,"percent_change":1797,"volume":1798,"transactions":9,"vwap":888},"2025-12-04",17.58,16.45,1.93,2928100,{"date":1800,"open":1801,"high":1801,"low":1430,"close":887,"change":1471,"percent_change":1802,"volume":1803,"transactions":9,"vwap":887},"2025-12-03",18.87,-8.35,4713000,{"date":1805,"open":1806,"high":1807,"low":1577,"close":1808,"change":1809,"percent_change":723,"volume":1810,"transactions":9,"vwap":1808},"2025-12-02",18.84,19.27,18.69,-0.15,1050200,{"date":1812,"open":1813,"high":901,"low":1814,"close":1806,"change":1331,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1806},"2025-12-01",19.26,18.59,-4.17,1944000,{"date":1818,"open":1819,"high":1819,"low":1563,"close":1820,"change":547,"percent_change":1362,"volume":1821,"transactions":9,"vwap":1820},"2025-11-28",19.72,19.66,926800,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1819,"change":1778,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1819},"2025-11-26",20.23,20.34,19.4,-2.95,1880300,{"date":1830,"open":1831,"high":741,"low":1832,"close":1833,"change":219,"percent_change":777,"volume":1834,"transactions":9,"vwap":1833},"2025-11-25",20.36,19.6,20.32,2747000,{"date":1836,"open":1837,"high":1838,"low":1839,"close":743,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":743},"2025-11-24",18.95,20.65,18.4,1.85,9.94,4345900,{"date":1844,"open":1845,"high":1846,"low":1429,"close":1847,"change":1848,"percent_change":1119,"volume":1849,"transactions":9,"vwap":1847},"2025-11-21",16.28,18.98,18.61,2.29,5068300,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1854,"change":1855,"percent_change":1022,"volume":1856,"transactions":9,"vwap":1854},"2025-11-20",15.575,16.97,16.32,1.17,3968200,{"date":1858,"open":1859,"high":1759,"low":1860,"close":974,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":974},"2025-11-19",13.85,13.725,1.4,10.18,2817000,{"date":1865,"open":1134,"high":1246,"low":1329,"close":989,"change":53,"percent_change":1866,"volume":1867,"transactions":9,"vwap":989},"2025-11-18",0.29,1992800,{"date":1869,"open":995,"high":1870,"low":1871,"close":1142,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1142},"2025-11-17",14.24,13.65,-0.39,-2.77,1703400,{"date":1876,"open":1142,"high":1140,"low":1877,"close":1074,"change":665,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1074},"2025-11-14",13.45,-0.28,1627700,{"date":1881,"open":988,"high":1196,"low":1882,"close":1155,"change":379,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1155},"2025-11-13",13.93,-2.48,2318000,{"date":1886,"open":1887,"high":947,"low":1148,"close":1112,"change":116,"percent_change":501,"volume":1888,"transactions":9,"vwap":1112},"2025-11-12",14.64,1732000,{"date":1890,"open":1788,"high":1367,"low":1891,"close":1205,"change":666,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1205},"2025-11-11",14.26,-1.22,1613300,{"date":1895,"open":1896,"high":971,"low":1897,"close":1251,"change":1486,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1251},"2025-11-10",14.88,14.35,-0.54,2747700,{"date":1901,"open":1678,"high":1902,"low":1205,"close":1903,"change":1658,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-11-07",15.365,14.79,-4.95,2944600,{"date":1907,"open":1392,"high":1908,"low":1759,"close":1909,"change":1684,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-11-06",17.38,15.56,-11.54,3633900,{"date":1913,"open":1914,"high":1915,"low":1694,"close":1916,"change":1917,"percent_change":1267,"volume":1918,"transactions":9,"vwap":1916},"2025-11-05",16.85,17.75,17.59,0.67,1882800,{"date":1920,"open":1921,"high":1643,"low":1711,"close":1922,"change":1714,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-11-04",16.77,16.92,-2.42,1347400,{"date":1926,"open":1927,"high":1928,"low":863,"close":1929,"change":645,"percent_change":326,"volume":1930,"transactions":9,"vwap":1929},"2025-11-03",17.26,17.525,17.34,1344400,{"date":1932,"open":934,"high":1592,"low":1656,"close":918,"change":191,"percent_change":1933,"volume":1934,"transactions":9,"vwap":918},"2025-10-31",2.66,1911000,{"date":1936,"open":1937,"high":1938,"low":1712,"close":1939,"change":106,"percent_change":1098,"volume":1940,"transactions":9,"vwap":1939},"2025-10-30",16.98,17.365,16.91,1515900,{"date":1942,"open":1939,"high":1617,"low":1943,"close":902,"change":1944,"percent_change":959,"volume":1945,"transactions":9,"vwap":902},"2025-10-29",16.59,-0.1,1039300,{"date":1947,"open":911,"high":1948,"low":902,"close":934,"change":1500,"percent_change":1949,"volume":1950,"transactions":9,"vwap":934},"2025-10-28",17.18,-1.29,831600,{"date":1952,"open":1927,"high":1953,"low":1954,"close":1955,"change":1944,"percent_change":397,"volume":1956,"transactions":9,"vwap":1955},"2025-10-27",17.48,16.975,17.12,820200,{"date":1958,"open":1959,"high":1916,"low":924,"close":881,"change":274,"percent_change":1612,"volume":1960,"transactions":9,"vwap":881},"2025-10-24",17.2,1213700,{"date":1962,"open":1393,"high":1908,"low":71,"close":924,"change":825,"percent_change":1963,"volume":1964,"transactions":9,"vwap":924},"2025-10-23",4.32,1637300,{"date":1966,"open":1967,"high":1968,"low":1432,"close":1796,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1796},"2025-10-22",17.02,17.24,-0.9,-5.19,2089700,{"date":1973,"open":1601,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-10-21",17.886,17.08,17.35,-0.48,-2.69,2025000,{"date":1981,"open":1665,"high":1611,"low":1982,"close":1983,"change":1750,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-10-20",16.634,17.83,9.39,2513000,{"date":1987,"open":863,"high":1959,"low":1845,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-10-17",16.3,-0.97,-5.62,1575400,{"date":1993,"open":861,"high":1994,"low":1853,"close":1995,"change":1433,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-10-16",17.62,17.27,0.94,1553300,{"date":1999,"open":939,"high":846,"low":2000,"close":861,"change":1750,"percent_change":2001,"volume":2002,"transactions":9,"vwap":861},"2025-10-15",15.915,9.82,2047100,{"date":2004,"open":2005,"high":1672,"low":2006,"close":2007,"change":346,"percent_change":557,"volume":2008,"transactions":9,"vwap":2007},"2025-10-14",15.24,15.21,15.58,1209900,{"date":2010,"open":1407,"high":1449,"low":2006,"close":1407,"change":347,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1407},"2025-10-13",2.18,1486100,{"date":2014,"open":1470,"high":2015,"low":2016,"close":2017,"change":1977,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-10-10",15.83,15.13,15.17,-3.07,978900,{"date":2021,"open":1457,"high":2022,"low":2017,"close":2023,"change":1409,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-10-09",15.68,15.65,0.64,1494700,{"date":2027,"open":1112,"high":1852,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-10-08",14.388,15.55,1.2,8.36,1951000,{"date":2034,"open":1190,"high":2035,"low":1184,"close":1897,"change":326,"percent_change":1523,"volume":2036,"transactions":9,"vwap":1897},"2025-10-07",14.565,1780200,{"date":2038,"open":1887,"high":2039,"low":2040,"close":1190,"change":1069,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1190},"2025-10-06",14.97,14.425,0.63,2327200,{"date":2044,"open":1189,"high":1259,"low":1125,"close":1360,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1360},"2025-10-03",0.14,0.98,2128800,{"date":2049,"open":2050,"high":965,"low":1143,"close":1870,"change":1767,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1870},"2025-10-02",14.61,-2.2,2229500,{"date":2054,"open":1771,"high":2055,"low":1197,"close":2056,"change":2057,"percent_change":1417,"volume":2058,"transactions":9,"vwap":2056},"2025-10-01",15.26,14.56,-0.4,2679600,{"date":2060,"open":995,"high":2061,"low":1305,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-09-30",15.04,14.96,1.5,11.14,4722300,{"date":2067,"open":2068,"high":1871,"low":943,"close":2069,"change":1307,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-09-29",13.38,13.46,1.82,1716600,{"date":2073,"open":1059,"high":2074,"low":1034,"close":1133,"change":1069,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1133},"2025-09-26",13.25,0.69,1455800,{"date":2078,"open":2079,"high":2080,"low":2081,"close":1059,"change":46,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1059},"2025-09-25",12.62,13.33,12.51,2.42,1668200,{"date":2085,"open":2086,"high":1005,"low":1026,"close":1034,"change":2087,"percent_change":2088,"volume":2071,"transactions":9,"vwap":1034},"2025-09-24",13.8,-1.11,-7.97,{"date":2090,"open":1882,"high":2091,"low":1153,"close":1882,"change":1170,"percent_change":1171,"volume":2092,"transactions":9,"vwap":1882},"2025-09-23",14.475,2106200,{"date":2094,"open":1231,"high":1120,"low":2095,"close":1353,"change":315,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1353},"2025-09-22",13.255,4.34,2541400,{"date":2099,"open":979,"high":1272,"low":2095,"close":1316,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1316},"2025-09-19",-0.41,-2.98,2628000,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-09-18",12.99,13.79,12.935,13.77,0.95,7.41,1458600,{"date":2113,"open":1322,"high":2080,"low":2114,"close":1034,"change":378,"percent_change":94,"volume":2115,"transactions":9,"vwap":1034},"2025-09-17",12.59,1434600,{"date":2117,"open":943,"high":1327,"low":2118,"close":2119,"change":241,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-09-16",12.69,12.91,-1.3,1513600,{"date":2123,"open":2079,"high":2124,"low":2081,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-09-15",13.147,13.08,0.47,3.73,1461800,{"date":2130,"open":1056,"high":1068,"low":2131,"close":2132,"change":1082,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-09-12",12.6,12.61,-6.52,1949500,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":431,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-09-11",12.49,13.68,12.46,13.49,8.62,3093500,{"date":2144,"open":2145,"high":1027,"low":2146,"close":2147,"change":335,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-09-10",12.67,12.34,12.42,-1.51,1779400,{"date":2151,"open":2081,"high":2152,"low":2153,"close":2132,"change":1007,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2132},"2025-09-09",12.675,12.355,0.56,1092700,{"date":2157,"open":2158,"high":1321,"low":2139,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-09-08",12.84,12.54,-0.31,-2.41,1830400,{"date":2164,"open":1051,"high":2165,"low":2166,"close":1281,"change":241,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1281},"2025-09-05",13.205,12.52,-1.31,1374000,{"date":2170,"open":2158,"high":1328,"low":1028,"close":1328,"change":1121,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1328},"2025-09-04",1.32,3150400,{"date":2174,"open":2175,"high":2074,"low":2176,"close":1281,"change":1006,"percent_change":346,"volume":2177,"transactions":9,"vwap":1281},"2025-09-03",12.8,12.68,1891900,{"date":2179,"open":2180,"high":1327,"low":2176,"close":2158,"change":441,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2158},"2025-09-02",12.9,-2.58,1354100,{"date":2184,"open":2080,"high":2185,"low":2186,"close":1051,"change":1493,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1051},"2025-08-29",13.333,12.92,-0.98,2423900,{"date":2190,"open":1321,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-08-28",13.52,13.04,13.31,0.34,2.62,1799400,{"date":2198,"open":2199,"high":2200,"low":2201,"close":1322,"change":1121,"percent_change":566,"volume":2202,"transactions":9,"vwap":1322},"2025-08-27",12.74,13.01,12.63,1647600,{"date":2204,"open":2205,"high":1281,"low":2206,"close":2175,"change":190,"percent_change":1274,"volume":2207,"transactions":9,"vwap":2175},"2025-08-26",12.76,12.621,1205200,{"date":2209,"open":1040,"high":2192,"low":2210,"close":2145,"change":121,"percent_change":1178,"volume":2211,"transactions":9,"vwap":2145},"2025-08-25",12.64,1157900,{"date":2213,"open":2176,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-08-22",13.395,12.575,13,0.37,2.93,1947100,{"date":2221,"open":2222,"high":1034,"low":2223,"close":2201,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2201},"2025-08-21",12.18,12.103,0.335,2.72,1296000,{"date":2228,"open":2081,"high":2201,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-08-20",12.22,12.295,-0.265,-2.11,1498900,{"date":2235,"open":1223,"high":1026,"low":2236,"close":2237,"change":1341,"percent_change":656,"volume":2238,"transactions":9,"vwap":2237},"2025-08-19",12.226,12.56,2195300,{"date":2240,"open":2216,"high":2200,"low":2241,"close":1288,"change":685,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1288},"2025-08-18",11.92,-4.83,2500200,{"date":2245,"open":1096,"high":2246,"low":1224,"close":2192,"change":511,"percent_change":490,"volume":2247,"transactions":9,"vwap":2192},"2025-08-15",13.16,1878200,{"date":2249,"open":2250,"high":2251,"low":2079,"close":2186,"change":1486,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2186},"2025-08-14",12.73,13.24,-0.62,1369200,{"date":2255,"open":2256,"high":1231,"low":2257,"close":2216,"change":2194,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2216},"2025-08-13",12.7,12.66,2.69,2359700,{"date":2261,"open":2262,"high":1040,"low":2222,"close":2257,"change":1464,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2257},"2025-08-12",12.2,4.2,1987000,{"date":2266,"open":2222,"high":2267,"low":2268,"close":2269,"change":481,"percent_change":2100,"volume":2270,"transactions":9,"vwap":2269},"2025-08-11",12.665,11.94,12.15,1824600,{"date":2272,"open":2079,"high":2145,"low":2273,"close":2262,"change":441,"percent_change":1790,"volume":2274,"transactions":9,"vwap":2262},"2025-08-08",11.845,3119700,{"date":2276,"open":2277,"high":2278,"low":2277,"close":2159,"change":950,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2159},"2025-08-07",11.4,12.924,7.27,5163600,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2024,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-08-06",12.35,12.825,10.655,11.69,5.79,4649100,{"date":2290,"open":2291,"high":2286,"low":2292,"close":2293,"change":2045,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-08-05",11,10.73,11.05,1.28,3448000,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":315,"percent_change":951,"volume":2302,"transactions":9,"vwap":2301},"2025-08-04",10.36,10.94,10.19,10.91,1900500,{"date":2304,"open":2305,"high":2306,"low":2305,"close":2307,"change":1069,"percent_change":284,"volume":2308,"transactions":9,"vwap":2307},"2025-08-01",10.02,10.445,10.33,1711000,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":95,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-07-31",10.35,10.46,9.955,10.24,-1.92,1696700,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":72,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-07-30",10.41,10.71,10.28,10.44,0.48,1298600,{"date":2326,"open":2327,"high":2327,"low":2328,"close":2329,"change":1500,"percent_change":1363,"volume":2330,"transactions":9,"vwap":2329},"2025-07-29",10.81,10.25,10.39,1010700,{"date":2332,"open":2333,"high":2333,"low":2334,"close":2335,"change":219,"percent_change":2120,"volume":2336,"transactions":9,"vwap":2335},"2025-07-28",10.85,10.37,10.61,1179400,{"date":2338,"open":2292,"high":2333,"low":2339,"close":2340,"change":1069,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-07-25",10.54,10.75,0.84,1389600,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":501,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-07-24",10.88,11.18,10.64,10.66,-1.93,1364900,{"date":2352,"open":2353,"high":2345,"low":2354,"close":2355,"change":2194,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-07-23",10.68,10.43,10.87,3.23,1537800,{"date":2359,"open":2360,"high":2361,"low":2362,"close":59,"change":1323,"percent_change":2363,"volume":2364,"transactions":9,"vwap":59},"2025-07-22",10.31,10.79,10.255,2.13,1844700,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2360,"change":1486,"percent_change":1658,"volume":2370,"transactions":9,"vwap":2360},"2025-07-21",10.5,10.765,10.22,1497100,{"date":2372,"open":2348,"high":2373,"low":2328,"close":2329,"change":1330,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2329},"2025-07-18",10.77,-1.05,1440000,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2367,"change":121,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2367},"2025-07-17",10.84,10.865,10.45,-3.05,1631000,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":1695,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-07-16",11.195,11.28,10.585,10.83,-2.08,2335700,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-07-15",11.62,11.65,11.01,11.06,-0.49,-4.24,1592600,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":408,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-07-14",11.75,11.9,11.35,11.55,-2.28,1030300,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":975,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-07-11",12.04,12.05,11.665,11.82,-2.15,1626900,{"date":2417,"open":2418,"high":2153,"low":2419,"close":2420,"change":1341,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-07-10",11.97,11.84,12.08,1.26,2653400,{"date":2424,"open":2425,"high":2411,"low":2426,"close":2427,"change":38,"percent_change":625,"volume":2428,"transactions":9,"vwap":2427},"2025-07-09",11.95,11.59,11.93,2201700,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2431,"change":1206,"percent_change":1206,"volume":2434,"transactions":9,"vwap":2431},"2025-07-08",11.74,11.98,11.465,1670500,{"date":2436,"open":2419,"high":2437,"low":2438,"close":2431,"change":547,"percent_change":1135,"volume":2439,"transactions":9,"vwap":2431},"2025-07-07",11.89,11.41,1894500,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":388,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-07-03",11.88,11.96,11.48,11.8,2.79,1018700,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2444,"change":1866,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2444},"2025-07-02",11.25,11.805,11.2,2.59,1611900,{"date":2456,"open":2277,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-07-01",11.595,11.17,11.19,-0.46,-3.95,2696700,{"date":2464,"open":2465,"high":2403,"low":2466,"close":2394,"change":219,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2394},"2025-06-30",11.81,11.46,-1.19,2489800,{"date":2470,"open":2269,"high":2471,"low":2472,"close":2473,"change":1177,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-06-27",12.3,11.56,11.79,-3.04,9528500,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":157,"percent_change":2063,"volume":2482,"transactions":9,"vwap":2481},"2025-06-26",11.78,12.43,11.545,12.16,4507800,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2432,"change":566,"percent_change":2137,"volume":2488,"transactions":9,"vwap":2432},"2025-06-25",10.74,12.07,10.615,5410700,{"date":2490,"open":2491,"high":2378,"low":2380,"close":2492,"change":1069,"percent_change":950,"volume":2493,"transactions":9,"vwap":2492},"2025-06-24",10.7,10.65,1508000,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":157,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},"2025-06-23",10.27,10.63,10.2,10.56,1.73,1389100,{"date":2503,"open":2504,"high":2491,"low":2362,"close":2505,"change":378,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-06-20",10.57,10.38,-0.86,1770300,{"date":2509,"open":2311,"high":2510,"low":2511,"close":2512,"change":347,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-06-18",10.846,10.12,10.47,3.25,2894400,{"date":2516,"open":2328,"high":2322,"low":2517,"close":2518,"change":1809,"percent_change":1619,"volume":2519,"transactions":9,"vwap":2518},"2025-06-17",10.11,10.14,1191600,{"date":2521,"open":2380,"high":2522,"low":2523,"close":2524,"change":116,"percent_change":367,"volume":2525,"transactions":9,"vwap":2524},"2025-06-16",10.52,10.075,10.29,1158700,{"date":2527,"open":2528,"high":2512,"low":2529,"close":2530,"change":378,"percent_change":2506,"volume":2531,"transactions":9,"vwap":2530},"2025-06-13",9.97,9.9,10.32,979200,{"date":2533,"open":2534,"high":2535,"low":2334,"close":2319,"change":1500,"percent_change":1363,"volume":2536,"transactions":9,"vwap":2319},"2025-06-12",10.55,10.713,974500,{"date":2538,"open":2522,"high":2355,"low":2334,"close":2497,"change":1121,"percent_change":1679,"volume":2539,"transactions":9,"vwap":2497},"2025-06-11",1381800,{"date":2541,"open":2499,"high":2542,"low":2319,"close":2312,"change":1006,"percent_change":1409,"volume":2543,"transactions":9,"vwap":2312},"2025-06-10",10.709,1033500,{"date":2545,"open":2496,"high":2546,"low":1841,"close":2380,"change":675,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2380},"2025-06-09",10.625,3.57,1332600,{"date":2550,"open":2551,"high":2334,"low":2552,"close":2553,"change":1323,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2553},"2025-06-06",10.04,9.923,10.09,2.23,1064900,{"date":2557,"open":2558,"high":2369,"low":2559,"close":2560,"change":1330,"percent_change":1690,"volume":2561,"transactions":9,"vwap":2560},"2025-06-05",9.96,9.78,9.87,1014100,{"date":2563,"open":2564,"high":2328,"low":2001,"close":2565,"change":53,"percent_change":1212,"volume":2566,"transactions":9,"vwap":2565},"2025-06-04",9.99,9.98,1403100,{"date":2568,"open":2569,"high":2570,"low":2571,"close":1841,"change":1191,"percent_change":2572,"volume":2573,"transactions":9,"vwap":1841},"2025-06-03",9.5,10,9.36,4.08,1490900,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":166,"percent_change":388,"volume":2580,"transactions":9,"vwap":2579},"2025-06-02",9.52,9.74,9.32,9.55,1420900,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2576,"change":275,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2576},"2025-05-30",9.19,9.61,9.07,2.26,1759900,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":1433,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2593},"2025-05-29",9.18,9.685,9.05,9.31,1.75,1752600,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":1006,"percent_change":106,"volume":2602,"transactions":9,"vwap":2601},"2025-05-28",9.135,9.25,8.98,9.15,1147600,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":275,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2608},"2025-05-27",9.13,9.35,8.965,9.14,2.35,1383300,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":1069,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2616},"2025-05-23",8.58,8.99,8.5,8.93,1.02,1009600,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":1402,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2624},"2025-05-22",9.06,9.125,8.81,8.84,-2.75,866500,{"date":2628,"open":2590,"high":2629,"low":2630,"close":2631,"change":408,"percent_change":1369,"volume":2632,"transactions":9,"vwap":2631},"2025-05-21",9.43,8.92,9.09,1228200,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2571,"change":1433,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2571},"2025-05-20",9.16,9.41,9.01,1.74,1184300,{"date":2641,"open":2642,"high":2643,"low":2642,"close":2643,"change":1341,"percent_change":904,"volume":2644,"transactions":9,"vwap":2643},"2025-05-19",8.86,9.2,1033700,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2592,"change":2045,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2592},"2025-05-16",8.95,9.119,8.808,1.57,963800,{"date":2653,"open":2592,"high":2585,"low":2654,"close":2655,"change":1493,"percent_change":1233,"volume":2656,"transactions":9,"vwap":2655},"2025-05-15",8.77,8.91,920300,{"date":2658,"open":2578,"high":2659,"low":2660,"close":2661,"change":1402,"percent_change":1978,"volume":2662,"transactions":9,"vwap":2661},"2025-05-14",9.414,9.015,9.04,1685500,{"date":2664,"open":2665,"high":2666,"low":2599,"close":2667,"change":1500,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2667},"2025-05-13",9.65,9.79,9.29,-2.31,1022600,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2323,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2675},"2025-05-12",9.49,9.81,9.1,9.51,5.32,1619700,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":548,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2683},"2025-05-09",9.4,9.503,9.025,9.03,-2.59,1151900,{"date":2687,"open":2647,"high":2675,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-05-08",8.8,9.27,0.46,5.22,1810000,{"date":2694,"open":2661,"high":2695,"low":2696,"close":2623,"change":1206,"percent_change":1206,"volume":2697,"transactions":9,"vwap":2623},"2025-05-07",9.105,8.375,3406900,{"date":2699,"open":2570,"high":2700,"low":2701,"close":2623,"change":1892,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2623},"2025-05-06",10.198,8.745,-12.16,5517400,{"date":2705,"open":2706,"high":1862,"low":2707,"close":2708,"change":38,"percent_change":1797,"volume":2709,"transactions":9,"vwap":2708},"2025-05-05",9.8,9.465,10.03,5714400,{"date":2711,"open":2623,"high":2321,"low":2712,"close":2713,"change":79,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2713},"2025-05-02",8.57,9.84,33.7,15572000,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":1206,"percent_change":1206,"volume":2722,"transactions":9,"vwap":2721},"2025-05-01",7.44,7.51,7.2,7.36,2016800,{"date":2724,"open":2110,"high":305,"low":2725,"close":2721,"change":1402,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2721},"2025-04-30",7.16,-3.29,1991000,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":856,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2733},"2025-04-29",7.76,7.8,7.455,7.61,-2.06,1681500,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":1493,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2741},"2025-04-28",7.92,8.05,7.71,7.77,-1.65,1138500,{"date":2745,"open":2731,"high":2746,"low":2747,"close":2748,"change":1006,"percent_change":190,"volume":2749,"transactions":9,"vwap":2748},"2025-04-25",7.96,7.68,7.9,868100,{"date":2751,"open":2721,"high":2752,"low":2753,"close":2754,"change":1464,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2754},"2025-04-24",8.03,7.255,7.89,6.91,2358200,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2217,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2762},"2025-04-23",7.42,7.86,7.33,7.38,5.28,1886400,{"date":2766,"open":2767,"high":2768,"low":2767,"close":2769,"change":157,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2769},"2025-04-22",6.9,7.19,7.01,2.64,2618300,{"date":182,"open":2773,"high":2774,"low":178,"close":2775,"change":441,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2775},7.17,7.39,6.83,-4.74,2309500]