[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARQT":3,"homepage-market-summary":30,"stock-historical-ARQT":173},{"ticker":4,"date":5,"profile":6,"quote":14},"ARQT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Arcutis Biotherapeutics, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Arcutis Biotherapeutics Inc is a commercial-stage biopharmaceutical company focused on developing and commercializing treatments for dermatological diseases with high unmet medical needs. Its current portfolio is comprised of differentiated topical and systemic treatments with potential to treat immune-mediated dermatological diseases and conditions. The company's product candidate ZORYVE roflumilast cream, has completed pivotal Phase 3 clinical trials in plaque psoriasis, demonstrating symptomatic improvement and favorable tolerability in this population. The Company has one reportable segment relating to the development and commercialization of treatments for dermatological diseases.","354","Westlake Village, CA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},25.16,25.64,25.78,25.01,25.29,-0.13,-0.51,1777510.730926,22127,25.2201,40.88,1.76,1404281.1216279774,59.8,1677,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":183},365,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},31.77,12.42,1896755,692315440.970118,81.92,"2025-04-22",[184,185,195,206,217,227,238,249,260,271,281,290,300,309,320,330,340,351,361,370,379,389,400,410,420,430,440,449,458,468,477,488,496,506,515,526,537,545,556,565,572,581,591,600,610,621,631,642,652,662,673,683,693,703,712,721,729,736,743,752,759,767,774,782,789,798,804,811,820,827,836,841,848,855,860,867,871,879,888,896,905,914,922,931,940,949,956,964,970,978,985,991,1000,1007,1014,1023,1032,1040,1045,1052,1059,1066,1074,1083,1089,1097,1103,1109,1117,1125,1130,1137,1145,1150,1157,1161,1169,1175,1182,1189,1196,1204,1210,1217,1224,1231,1239,1245,1250,1257,1263,1269,1277,1286,1293,1300,1307,1315,1323,1330,1335,1341,1346,1352,1358,1367,1373,1377,1382,1386,1392,1401,1408,1414,1420,1428,1435,1441,1445,1452,1457,1462,1466,1473,1478,1482,1485,1490,1495,1501,1506,1510,1518,1523,1527,1533,1538,1543,1549,1553,1560,1568,1574,1581,1590,1598,1606,1615,1622,1627,1634,1641,1650,1657,1665,1671,1679,1685,1691,1697,1703,1710,1717,1725,1732,1740,1747,1753,1760,1767,1773,1781,1787,1794,1801,1810,1816,1821,1828,1835,1841,1848,1854,1860,1866,1869,1876,1883,1890,1896,1900,1909,1915,1919,1925,1933,1940,1947,1956,1963,1969,1973,1979,1987,1993,2001,2008,2014,2019,2026,2031,2038,2047,2053,2060,2068,2077,2085,2093,2102,2110,2117,2125,2133,2140,2146,2152,2159,2164,2171,2178,2185,2192,2199,2207,2214,2222,2229,2236,2245,2252,2257,2263,2272,2277,2285,2292,2300,2308,2316,2323,2331,2339,2348,2354,2360,2366,2372,2379,2386,2392,2396,2401,2408,2416,2423,2428,2434,2442,2449,2457,2465,2471,2479,2488,2495,2501,2505,2512,2518,2523,2530,2535,2541,2546,2551,2557,2563,2571,2577,2582,2588,2594,2601,2607,2612,2619,2624,2630,2634,2640,2646,2653,2657,2663,2666,2671,2677,2683,2690,2694,2699,2705,2711,2716,2722,2729,2735,2741,2747,2753,2757,2761,2767,2774],{"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},"2026-10-01",26.1,26.435,25.22,-1.14,-4.31,1637458.142807,17925,25.593,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",27,27.39,26.41,26.43,-0.32,-1.2,2391395.147907,24033,26.6726,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",27.21,27.635,26.73,26.75,-0.58,-2.12,2936918.975079,26015,26.8947,{"date":218,"open":219,"high":220,"low":200,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",26.7,27.55,27.33,0.41,1.52,3065558.064776,21889,27.2005,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",26.55,27.09,25.8,26.92,0.65,2.47,2039977.087507,26302,26.7315,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",26.22,26.68,25.19,26.27,-0.11,-0.42,2177536.629861,27176,26.0166,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",27.79,28.02,26.07,26.38,-1.4,-5.04,2512212.804657,33833,26.5312,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",25.9,28.29,25.69,27.78,1.82,7.01,2857941.39305,32213,27.5786,{"date":272,"open":273,"high":274,"low":242,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",25.57,26.08,25.96,0.58,2.29,1888258.517993,24666,25.7145,{"date":282,"open":283,"high":211,"low":284,"close":285,"change":73,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",26.14,25.13,25.38,-4.08,19137072.483009,41938,25.4426,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":143,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",25.95,26.62,24.345,26.46,1.22,5862795.749224,62808,25.5803,{"date":301,"open":302,"high":303,"low":302,"close":283,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",23.63,26.39,2.63,11.19,5156098.814424,42455,25.4315,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",24.23,24.28,23.1,23.51,-0.76,-3.13,3190537.058403,27511,23.543,{"date":321,"open":322,"high":323,"low":322,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",23.79,24.75,24.27,0.385,1.61,1989873.733053,28567,24.3245,{"date":331,"open":302,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",24.18,23.55,23.885,0.505,2.16,2044715.311354,24863,23.9123,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",23.7,23.84,23.25,23.38,-0.46,-1.93,1785461.017077,23480,23.4419,{"date":352,"open":353,"high":354,"low":355,"close":343,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",24.05,24.46,23.74,-0.55,-2.26,2314509.698387,28733,23.9651,{"date":362,"open":363,"high":284,"low":364,"close":365,"change":53,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",24.84,24.09,24.39,2.05,4560362.324113,51319,24.5524,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":375,"percent_change":103,"volume":376,"transactions":377,"vwap":378},"2026-09-04",23.27,24.02,23.9,0.24,1631999.149638,20189,23.8268,{"date":380,"open":381,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",24.13,23.47,23.66,-0.19,-0.8,1122316.990049,17380,23.6476,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",23.95,24.45,23.4,23.85,0.1,0.42,1881667.626859,24439,23.7893,{"date":401,"open":322,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",24.11,23.54,23.75,-0.22,-0.92,1101734.06233,16136,23.7715,{"date":411,"open":404,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",24.07,23.21,23.97,0.19,0.8,1522883.229281,16143,23.7659,{"date":421,"open":422,"high":423,"low":355,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",24.6,24.88,23.78,-1.09,-4.38,1536018.715916,18241,23.9688,{"date":431,"open":432,"high":433,"low":422,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",24.95,25.15,24.87,-0.27,-1.07,2204696.425742,16783,24.9061,{"date":441,"open":442,"high":443,"low":392,"close":444,"change":445,"percent_change":118,"volume":446,"transactions":447,"vwap":448},"2026-08-26",24.85,25.495,25.14,0.28,1911324.741824,17865,25.1639,{"date":450,"open":18,"high":451,"low":452,"close":453,"change":454,"percent_change":143,"volume":455,"transactions":456,"vwap":457},"2026-08-25",25.34,24.745,24.86,0.08,1185616.921181,15437,24.8691,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":202,"volume":465,"transactions":466,"vwap":467},"2026-08-24",24.8,25.21,24.49,24.78,-0.3,1128432.339637,15679,24.8674,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":435,"percent_change":436,"volume":474,"transactions":475,"vwap":476},"2026-08-21",25.49,25.67,24.7332,25.08,2159329.88664,23169,25.068,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",26.5,26.56,24.53,25.35,-1.11,-4.2,3256462.130413,28495,25.1605,{"date":489,"open":197,"high":490,"low":491,"close":295,"change":492,"percent_change":464,"volume":493,"transactions":494,"vwap":495},"2026-08-19",27.19,26.37,-0.08,980220.142273,12781,26.6087,{"date":497,"open":498,"high":499,"low":470,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",25.51,26.71,26.54,0.93,3.63,1956785.123019,17278,26.3125,{"date":507,"open":508,"high":509,"low":498,"close":510,"change":212,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",26.2,26.341,25.61,-2.21,1628847.409799,17357,25.7866,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",25.39,26.235,25.28,26.19,0.36,1.39,1106315.248771,15167,25.904,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",26.57,26.65,25.765,25.83,-0.45,-1.71,1585518.310376,18422,25.951,{"date":538,"open":293,"high":293,"low":539,"close":540,"change":541,"percent_change":415,"volume":542,"transactions":543,"vwap":544},"2026-08-12",25.92,26.28,0.05,1155213.29555,16787,26.1863,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-11",26.24,26.82,25.82,26.23,0.31,1.2,1047460.49621,17070,26.3994,{"date":557,"open":558,"high":292,"low":559,"close":539,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",24.93,24.76,0.63,2.49,2049890.829944,25109,25.6962,{"date":566,"open":529,"high":567,"low":568,"close":19,"change":190,"percent_change":191,"volume":569,"transactions":570,"vwap":571},"2026-08-07",26.88,25.265,2447575.596431,26048,25.6198,{"date":573,"open":574,"high":575,"low":550,"close":200,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",29.21,29.24,-0.67,-2.47,3204141.04013,39102,26.9706,{"date":582,"open":253,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",27.11,26.06,27.1,1.07,4.11,2247526.489285,27055,26.839,{"date":592,"open":253,"high":593,"low":594,"close":595,"change":596,"percent_change":153,"volume":597,"transactions":598,"vwap":599},"2026-08-04",26.405,25.835,26.03,0.09,1937140.049853,18034,26.0553,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":406,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-03",26.67,26.855,25.63,25.94,-3.43,1570495.203818,18566,26.0101,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-31",27.77,27.965,26.315,26.86,-1.13,-4.04,1545430.665421,21090,26.7949,{"date":622,"open":623,"high":624,"low":221,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",28.01,28.14,27.99,0.13,0.47,1265578.235826,11547,27.9446,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-29",28.18,28.525,27.72,27.86,-0.56,-1.97,976681.666509,14736,28.013,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":276,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",28.09,28.53,27.51,28.42,2.08,1043213.828288,15731,28.2472,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":53,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-27",27.62,28.6,27.54,27.84,1.79,1115311.810997,14059,28.0145,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-24",27.5,27.69,26.78,27.35,0.02,0.07,819216.843679,13780,27.2917,{"date":674,"open":675,"high":676,"low":677,"close":221,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-23",27.3,27.931,26.985,-0.57,-2.04,1031403.141612,14244,27.3586,{"date":684,"open":685,"high":686,"low":665,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-22",28.05,28.4607,27.9,-0.36,-1.27,802453.498104,12360,27.9195,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":38,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-21",27.53,28.5,27.52,28.26,2.65,1370446.046586,17465,28.1197,{"date":704,"open":705,"high":706,"low":664,"close":695,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-20",28.54,28.98,-0.96,-3.37,1254200.09452,14800,27.8037,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-17",27.49,28.87,27.425,28.49,0.75,2.7,1265400,{"date":722,"open":251,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-16",28.049999,27.32,27.74,-0.04,-0.14,1749900,{"date":730,"open":731,"high":732,"low":479,"close":265,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":265},"2026-07-15",26.91,27.98,0.97,3.62,1508200,{"date":737,"open":738,"high":738,"low":739,"close":740,"change":741,"percent_change":190,"volume":742,"transactions":9,"vwap":740},"2026-07-14",27.28,26.49,26.81,-0.31,771500,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-13",27.25,27.445,26.01,27.12,-0.62,-2.24,1439100,{"date":753,"open":754,"high":706,"low":755,"close":725,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":725},"2026-07-10",28.66,26.96,-1.04,-3.61,1572200,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":445,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-09",28.4,29.84,28.256,28.78,0.98,1738500,{"date":768,"open":769,"high":770,"low":738,"close":696,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":696},"2026-07-08",27.37,28.55,0.83,3,1804100,{"date":775,"open":776,"high":777,"low":187,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-07",26.3,27.798,27.67,1.6,6.14,2397000,{"date":783,"open":784,"high":785,"low":786,"close":253,"change":787,"percent_change":103,"volume":788,"transactions":9,"vwap":253},"2026-07-06",25.84,26.17,25.25,0.26,1290400,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-02",25.86,26.11,25.53,25.81,-0.03,-0.12,1198200,{"date":799,"open":800,"high":295,"low":531,"close":784,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":784},"2026-07-01",26.4,-0.38,-1.45,937600,{"date":805,"open":806,"high":807,"low":531,"close":240,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":240},"2026-06-30",27.15,27.205,-0.54,-2.02,1354100,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-29",26.77,27.18,26.12,26.76,-0.24,-0.89,1386200,{"date":821,"open":822,"high":823,"low":824,"close":197,"change":551,"percent_change":825,"volume":826,"transactions":9,"vwap":197},"2026-06-26",26.79,27.255,26.44,1.16,3711600,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-25",27.41,28.38,26.63,26.69,-0.68,-2.48,1971900,{"date":837,"open":295,"high":624,"low":295,"close":769,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":769},"2026-06-24",1.1,4.19,2069600,{"date":842,"open":480,"high":843,"low":844,"close":243,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":243},"2026-06-23",27.17,26.18,-0.39,-1.46,1663800,{"date":849,"open":850,"high":843,"low":547,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-22",26.42,26.66,0.45,1.72,1528600,{"date":856,"open":832,"high":197,"low":857,"close":858,"change":113,"percent_change":726,"volume":859,"transactions":9,"vwap":858},"2026-06-18",25.43,26.21,5480600,{"date":861,"open":471,"high":862,"low":863,"close":240,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":240},"2026-06-17",26.655,25.66,0.55,2.14,1625100,{"date":868,"open":471,"high":531,"low":869,"close":471,"change":596,"percent_change":153,"volume":870,"transactions":9,"vwap":471},"2026-06-16",25.09,1536900,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":552,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-15",24.62,25.62,24.040001,25.58,4.92,1792500,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-12",24.635,24.99,24.25,24.38,-0.21,-0.85,1328300,{"date":889,"open":890,"high":451,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-11",23.2,22.945,24.59,1.36,5.85,2749000,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-10",22.65,24,22.56,23.23,0.44,1.93,1412400,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-09",21.9,22.87,21.72,22.79,1.25,5.8,1777200,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":551,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-08",21.45,21.57,20.995,21.54,1.46,1120800,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-05",21.85,22.19,21.030001,21.23,-0.72,-3.28,1209400,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-04",21.44,22.075001,21.27,21.95,0.6,2.81,1173400,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-03",20.79,21.521,20.65,21.35,0.56,2.69,1062800,{"date":950,"open":951,"high":952,"low":953,"close":942,"change":833,"percent_change":954,"volume":955,"transactions":9,"vwap":942},"2026-06-02",21.049999,21.1,20.48,-3.17,2311600,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":541,"volume":963,"transactions":9,"vwap":961},"2026-06-01",21.365,21.525,20.91,21.47,0.01,1602200,{"date":965,"open":916,"high":966,"low":967,"close":968,"change":668,"percent_change":596,"volume":969,"transactions":9,"vwap":968},"2026-05-29",21.59,21.084999,21.46,1629700,{"date":971,"open":972,"high":973,"low":974,"close":933,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":933},"2026-05-28",21.15,21.885,21.13,0.29,1.37,957000,{"date":979,"open":980,"high":981,"low":982,"close":972,"change":983,"percent_change":415,"volume":984,"transactions":9,"vwap":972},"2026-05-27",21.33,22.059999,21.11,0.04,1504200,{"date":986,"open":987,"high":988,"low":989,"close":982,"change":123,"percent_change":552,"volume":990,"transactions":9,"vwap":982},"2026-05-26",20.97,21.34,20.725,2609800,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-22",21.01,21.41,20.63,20.86,-0.15,-0.71,1163000,{"date":1001,"open":1002,"high":974,"low":1003,"close":993,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":993},"2026-05-21",20.16,20.145,0.54,2.64,1428000,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1011,"change":733,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-20",19.65,20.76,20.47,4.97,2325900,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-19",20.02,20.08,19.295,19.5,-0.53,-2.65,4512100,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-18",21.3,21.335,19.96,20.030001,-1.29,-6.05,1412100,{"date":1033,"open":974,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-15",21.835,21.0049992,21.32,-0.25,-1.16,1600100,{"date":1041,"open":1042,"high":1043,"low":968,"close":917,"change":796,"percent_change":356,"volume":1044,"transactions":9,"vwap":917},"2026-05-14",21.75,22.45,1865500,{"date":1046,"open":1047,"high":981,"low":1048,"close":1049,"change":46,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-13",20.17,19.93,21.69,4.83,3663300,{"date":1053,"open":1025,"high":1054,"low":1055,"close":1056,"change":356,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-12",21.56,20.27,20.69,-2.59,2313600,{"date":1060,"open":1036,"high":1061,"low":1062,"close":1063,"change":669,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-11",21.722,20.94,21.24,0.33,3327300,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":234,"volume":1073,"transactions":9,"vwap":1071},"2026-05-08",20.71,21.36,20.255,21.17,0.51,2714900,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-07",22.82,23.77,20.19,20.66,-3.51,-14.52,6774500,{"date":1084,"open":1085,"high":324,"low":344,"close":1086,"change":718,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-06",23.81,24.17,3.2,1383500,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":464,"volume":1096,"transactions":9,"vwap":1094},"2026-05-05",23.72,24.030001,23.15,23.42,-0.07,850200,{"date":1098,"open":1093,"high":391,"low":1099,"close":1100,"change":1101,"percent_change":937,"volume":1102,"transactions":9,"vwap":1100},"2026-05-04",23.13,23.49,0.14,1277700,{"date":1104,"open":1105,"high":1077,"low":1106,"close":1107,"change":626,"percent_change":946,"volume":1108,"transactions":9,"vwap":1107},"2026-05-01",23.22,22.75,23.35,1021000,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1105,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1105},"2026-04-30",22.58,23.345,22.47,0.85,3.8,1418600,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":406,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-29",22.86,23.14,22.13,22.37,-3.95,1120600,{"date":1126,"open":383,"high":899,"low":1127,"close":1128,"change":20,"percent_change":637,"volume":1129,"transactions":9,"vwap":1128},"2026-04-28",22.93,23.29,995700,{"date":1131,"open":1132,"high":1133,"low":1093,"close":1094,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1094},"2026-04-27",23.32,24.15,0.16,0.69,823100,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":128,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-24",22.62,23.3,22.53,23.26,1.75,1090200,{"date":1146,"open":404,"high":1147,"low":1043,"close":1119,"change":818,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1119},"2026-04-23",23.87,-3.75,1061000,{"date":1151,"open":1152,"high":1153,"low":1154,"close":404,"change":153,"percent_change":1155,"volume":1156,"transactions":9,"vwap":404},"2026-04-22",23.6,23.91,23.44,1.5,826200,{"date":1158,"open":324,"high":324,"low":1142,"close":393,"change":436,"percent_change":1159,"volume":1160,"transactions":9,"vwap":393},"2026-04-21",-4.37,989800,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":817,"volume":1168,"transactions":9,"vwap":1166},"2026-04-20",24.43,24.5,23.876,24.47,-0.06,887300,{"date":1170,"open":559,"high":460,"low":1171,"close":481,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":481},"2026-04-17",24.235,0.34,1.41,1158500,{"date":1176,"open":1177,"high":873,"low":1178,"close":1179,"change":845,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-16",24.56,23.675,24.19,-1.59,900700,{"date":1183,"open":869,"high":1184,"low":1185,"close":1186,"change":21,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-15",25.33,24.21,24.58,-2.03,775500,{"date":1190,"open":1191,"high":1192,"low":1193,"close":869,"change":733,"percent_change":1194,"volume":1195,"transactions":9,"vwap":869},"2026-04-14",24.3,25.47,24.22,4.02,1611700,{"date":1197,"open":1147,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-13",24.51,23.82,24.12,-0.09,-0.37,812600,{"date":1205,"open":1166,"high":1206,"low":1207,"close":1185,"change":688,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1185},"2026-04-10",24.54,23.59,-1.47,894700,{"date":1211,"open":1212,"high":1213,"low":1092,"close":1214,"change":726,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-09",24.26,25.030001,24.57,-0.16,837900,{"date":1218,"open":312,"high":1219,"low":1220,"close":1221,"change":83,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-08",24.7,23.65,24.61,5.76,1170000,{"date":1225,"open":382,"high":1226,"low":1227,"close":372,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":372},"2026-04-07",23.525,22.965,-0.385,-1.63,775000,{"date":1232,"open":1233,"high":1234,"low":1154,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-06",23.67,24.24,23.655,0.025,0.11,1391200,{"date":1240,"open":393,"high":1241,"low":890,"close":302,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":302},"2026-04-02",24.08,-0.47,-1.95,1091900,{"date":1246,"open":394,"high":1247,"low":1220,"close":1248,"change":1004,"percent_change":277,"volume":1249,"transactions":9,"vwap":1248},"2026-04-01",24.52,24.1,1351200,{"date":1251,"open":907,"high":1252,"low":1034,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-31",23.68,23.56,2.23,10.45,2062600,{"date":1258,"open":1259,"high":966,"low":1260,"close":980,"change":1237,"percent_change":1261,"volume":1262,"transactions":9,"vwap":980},"2026-03-30",21.5,21.12,0.52,1313800,{"date":1264,"open":1265,"high":1141,"low":974,"close":1266,"change":1038,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-27",22.23,21.22,-5.18,1357100,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":688,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-03-26",22.52,22.89,22.35,22.38,-1.58,611200,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-25",22.030001,23,21.945,22.74,0.91,4.17,821200,{"date":1287,"open":1288,"high":1289,"low":917,"close":1290,"change":346,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-24",22.09,22.25,21.83,-2.06,1199800,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":454,"percent_change":521,"volume":1299,"transactions":9,"vwap":1298},"2026-03-23",22.92,23.46,22.12,22.29,1034300,{"date":1301,"open":1302,"high":1128,"low":1121,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-20",22.76,22.21,-0.7,-3.06,4095200,{"date":1308,"open":1309,"high":1280,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-19",22,21.86,22.91,0.67,3.01,1283100,{"date":1316,"open":1043,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-18",22.84,22.2,22.24,-0.48,-2.11,1984700,{"date":1324,"open":1302,"high":1325,"low":1326,"close":1327,"change":726,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-03-17",22.97,22.31,22.72,-0.18,1402500,{"date":1331,"open":1332,"high":1333,"low":900,"close":1302,"change":962,"percent_change":983,"volume":1334,"transactions":9,"vwap":1302},"2026-03-16",23.12,23.195,1135900,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1106,"change":1215,"percent_change":1304,"volume":1340,"transactions":9,"vwap":1106},"2026-03-13",23.09,23.45,22.61,890500,{"date":1342,"open":1154,"high":1154,"low":1343,"close":1311,"change":756,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1311},"2026-03-12",22.5,-4.34,1087100,{"date":1347,"open":1348,"high":1164,"low":314,"close":391,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":391},"2026-03-11",24.36,-0.64,-2.6,630800,{"date":1353,"open":1354,"high":793,"low":365,"close":892,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":892},"2026-03-10",25.12,-0.23,-0.93,1309500,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-09",23.92,24.925,23.76,24.82,0.82,3.42,1036000,{"date":1368,"open":1369,"high":364,"low":1370,"close":899,"change":1371,"percent_change":626,"volume":1372,"transactions":9,"vwap":899},"2026-03-06",23.57,23.245,0.03,1113100,{"date":1374,"open":342,"high":1191,"low":1375,"close":414,"change":997,"percent_change":749,"volume":1376,"transactions":9,"vwap":414},"2026-03-05",23.69,1241400,{"date":1378,"open":1338,"high":1177,"low":1379,"close":1200,"change":1261,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1200},"2026-03-04",22.85,2.2,1421200,{"date":1383,"open":875,"high":481,"low":1272,"close":1152,"change":1038,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1152},"2026-03-03",-4.68,1889300,{"date":1387,"open":1388,"high":815,"low":1389,"close":559,"change":511,"percent_change":1390,"volume":1391,"transactions":9,"vwap":559},"2026-03-02",25.935,24.65,-8.19,2045000,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-02-27",27.95,28.15,26.6,26.97,-1.6,-5.6,2129700,{"date":1402,"open":665,"high":1403,"low":434,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-02-26",28.8,28.57,1.56,5.78,3378200,{"date":1409,"open":1410,"high":1411,"low":816,"close":1412,"change":1371,"percent_change":1237,"volume":1413,"transactions":9,"vwap":1412},"2026-02-25",27.040001,27.65,27.01,1399800,{"date":1415,"open":274,"high":1416,"low":274,"close":1417,"change":1312,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-02-24",27.02,26.98,2.55,786700,{"date":1421,"open":1422,"high":1423,"low":423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-23",25.5,26.45,26.31,0.895,3.52,1155900,{"date":1429,"open":725,"high":1430,"low":432,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-20",28.12,25.415,-2.535,-9.07,2716500,{"date":1436,"open":1437,"high":623,"low":540,"close":1394,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1394},"2026-02-19",26.59,1.24,4.64,1213200,{"date":1442,"open":1396,"high":724,"low":1443,"close":499,"change":395,"percent_change":148,"volume":1444,"transactions":9,"vwap":499},"2026-02-18",26.53,1132600,{"date":1446,"open":1447,"high":1448,"low":1422,"close":1449,"change":718,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-02-17",25.85,26.665,26.61,2.9,1177900,{"date":1453,"open":1454,"high":1397,"low":531,"close":791,"change":886,"percent_change":1455,"volume":1456,"transactions":9,"vwap":791},"2026-02-13",26.85,-3.18,786400,{"date":1458,"open":241,"high":816,"low":1459,"close":499,"change":1460,"percent_change":852,"volume":1461,"transactions":9,"vwap":499},"2026-02-12",25.89,0.12,1100000,{"date":1463,"open":731,"high":814,"low":784,"close":1437,"change":1464,"percent_change":73,"volume":1465,"transactions":9,"vwap":1437},"2026-02-11",-0.29,675200,{"date":1467,"open":1468,"high":1469,"low":1470,"close":567,"change":1471,"percent_change":1471,"volume":1472,"transactions":9,"vwap":567},"2026-02-10",26.74,27.24,26.47,0,696600,{"date":1474,"open":221,"high":654,"low":1396,"close":567,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":567},"2026-02-09",-0.44,-1.61,883700,{"date":1479,"open":479,"high":664,"low":593,"close":724,"change":911,"percent_change":1480,"volume":1481,"transactions":9,"vwap":724},"2026-02-06",4.79,1363000,{"date":1483,"open":844,"high":210,"low":275,"close":253,"change":113,"percent_change":726,"volume":1484,"transactions":9,"vwap":253},"2026-02-05",1539100,{"date":1486,"open":1487,"high":1488,"low":876,"close":274,"change":244,"percent_change":245,"volume":1489,"transactions":9,"vwap":274},"2026-02-04",26.059999,26.205,2300200,{"date":1491,"open":857,"high":602,"low":1213,"close":520,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":520},"2026-02-03",0.62,2.42,979800,{"date":1496,"open":1213,"high":1497,"low":1164,"close":273,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":273},"2026-02-02",25.745,0.2,0.79,1443500,{"date":1502,"open":1503,"high":604,"low":1504,"close":1503,"change":688,"percent_change":255,"volume":1505,"transactions":9,"vwap":1503},"2026-01-30",25.37,24.96,929200,{"date":1507,"open":19,"high":292,"low":189,"close":1508,"change":445,"percent_change":838,"volume":1509,"transactions":9,"vwap":1508},"2026-01-29",25.73,1250400,{"date":1511,"open":520,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-01-28",26.385,25.395,25.45,-0.88,-3.34,742500,{"date":1519,"open":1520,"high":1397,"low":747,"close":1521,"change":962,"percent_change":983,"volume":1522,"transactions":9,"vwap":1521},"2026-01-27",26.32,26.33,745500,{"date":1524,"open":231,"high":293,"low":498,"close":1520,"change":1460,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1520},"2026-01-26",0.46,1129000,{"date":1528,"open":199,"high":1529,"low":1530,"close":508,"change":532,"percent_change":1531,"volume":1532,"transactions":9,"vwap":508},"2026-01-23",26.9,26.09,-1.69,1317200,{"date":1534,"open":832,"high":1535,"low":844,"close":529,"change":1536,"percent_change":384,"volume":1537,"transactions":9,"vwap":529},"2026-01-22",27.083,-0.05,1699200,{"date":1539,"open":1540,"high":211,"low":273,"close":219,"change":771,"percent_change":1541,"volume":1542,"transactions":9,"vwap":219},"2026-01-21",25.74,3.21,1741600,{"date":1544,"open":1545,"high":1546,"low":1354,"close":1547,"change":668,"percent_change":454,"volume":1548,"transactions":9,"vwap":1547},"2026-01-20",25.32,26,25.87,995400,{"date":1550,"open":739,"high":1551,"low":231,"close":1447,"change":21,"percent_change":347,"volume":1552,"transactions":9,"vwap":1447},"2026-01-16",26.625,1111000,{"date":1554,"open":529,"high":1555,"low":1556,"close":1557,"change":1202,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-01-15",26.889,25.99,26.36,-1.38,1105100,{"date":1561,"open":1562,"high":1563,"low":1564,"close":210,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":210},"2026-01-14",25.847,26.93,25.77,0.68,2.61,1289000,{"date":1569,"open":832,"high":666,"low":482,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-01-13",26.049999,-0.73,-2.73,2025300,{"date":1575,"open":1576,"high":1577,"low":1514,"close":666,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":666},"2026-01-12",27.75,28.1,-1.44,-5.1,4007600,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-01-09",30.0049992,30.75,28.11,28.22,-1.66,-5.56,1745700,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":103,"volume":1597,"transactions":9,"vwap":1595},"2026-01-08",29.175,30.26,28.86,29.88,0.3,1695900,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":521,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2026-01-07",29.37,30.6,28.752,29.58,1.23,1564500,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-01-06",30.01,30.44,29.12,29.22,-0.98,-3.25,1387700,{"date":1616,"open":1617,"high":1618,"low":655,"close":1619,"change":552,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-01-05",29.030001,30.24,30.2,4.14,1842200,{"date":1623,"open":1624,"high":1595,"low":717,"close":1625,"change":726,"percent_change":727,"volume":1626,"transactions":9,"vwap":1625},"2026-01-02",28.94,29,1652800,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1631,"change":1632,"percent_change":1365,"volume":1633,"transactions":9,"vwap":1631},"2025-12-31",28.08,29.665,29.040001,0.96,1873800,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1629,"change":1320,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1629},"2025-12-30",28.47,28.65,27.71,-1.68,1393300,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2025-12-29",28.99,29.09,28.3,28.56,-0.41,-1.42,1996100,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1320,"percent_change":1229,"volume":1656,"transactions":9,"vwap":1655},"2025-12-26",29.31,29.39,28.845,28.97,1312900,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1101,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-12-24",29.34,29.55,29.14,29.45,0.48,383200,{"date":1666,"open":1667,"high":1593,"low":1668,"close":1652,"change":1669,"percent_change":638,"volume":1670,"transactions":9,"vwap":1652},"2025-12-23",29.75,29.28,-0.59,1404700,{"date":1672,"open":698,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-12-22",30,27.97,29.9,1.89,6.75,2181900,{"date":1680,"open":1681,"high":754,"low":1682,"close":623,"change":1683,"percent_change":771,"volume":1684,"transactions":9,"vwap":623},"2025-12-19",27.995,27.822,0.23,3981900,{"date":1686,"open":705,"high":1687,"low":1688,"close":265,"change":637,"percent_change":1689,"volume":1690,"transactions":9,"vwap":265},"2025-12-18",28.9,27.545,-1.98,1926300,{"date":1692,"open":1693,"high":1694,"low":723,"close":1695,"change":384,"percent_change":576,"volume":1696,"transactions":9,"vwap":1695},"2025-12-17",28.58,28.69,28.34,1424700,{"date":1698,"open":1699,"high":1700,"low":1701,"close":645,"change":245,"percent_change":802,"volume":1702,"transactions":9,"vwap":645},"2025-12-16",28.64,29.43,28.37,3286100,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1095,"percent_change":817,"volume":1709,"transactions":9,"vwap":1708},"2025-12-15",29.2,29.5,28.45,28.95,2300100,{"date":1711,"open":1712,"high":1713,"low":1645,"close":1714,"change":532,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-12-12",29.35,29.505,29.02,-1.53,2218500,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":464,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-12-11",29.81,30.14,29.32,29.47,-1.01,2412100,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":962,"percent_change":1371,"volume":1731,"transactions":9,"vwap":1730},"2025-12-10",29.92,30.205,29.3,29.77,1292900,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":689,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-12-09",30.85,31.12,29.327,29.76,-4.09,2144600,{"date":1741,"open":1742,"high":177,"low":1743,"close":1744,"change":1745,"percent_change":808,"volume":1746,"transactions":9,"vwap":1744},"2025-12-08",31.4,30.88,31.030001,-0.17,2585900,{"date":1748,"open":1744,"high":1749,"low":1750,"close":1751,"change":983,"percent_change":626,"volume":1752,"transactions":9,"vwap":1751},"2025-12-05",31.45,30.385,31.2,1284700,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1757,"change":552,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-12-04",29.373,31.39,31.16,4.01,2041300,{"date":1761,"open":1737,"high":1762,"low":1668,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-12-03",30.18,29.96,0.53,1.8,1838500,{"date":1768,"open":1720,"high":1769,"low":1708,"close":1700,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1700},"2025-12-02",30.48,-0.94,-3.1,2032700,{"date":1774,"open":1618,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-12-01",30.65,29.85,30.37,-0.28,-0.91,1576800,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1775,"change":741,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1775},"2025-11-28",31.27,30.39,-1,1090800,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1683,"percent_change":718,"volume":1793,"transactions":9,"vwap":1792},"2025-11-26",30.975,31.105,30.383,30.96,1924800,{"date":1795,"open":1584,"high":1796,"low":1797,"close":1798,"change":795,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-11-25",31,30.25,30.73,-0.1,1707400,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-11-24",29.835,31.094999,29.64,30.76,1.27,4.31,3801600,{"date":1811,"open":806,"high":1608,"low":1812,"close":1813,"change":336,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-11-21",27.08,29.49,7.9,2594300,{"date":1817,"open":761,"high":717,"low":1818,"close":221,"change":637,"percent_change":1819,"volume":1820,"transactions":9,"vwap":221},"2025-11-20",27.22,-2.01,2875800,{"date":1822,"open":208,"high":1823,"low":197,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-11-19",28.96,27.89,0.61,2.24,3459300,{"date":1829,"open":1547,"high":1830,"low":1831,"close":738,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":738},"2025-11-18",27.92,25.55,1.11,4.24,3248100,{"date":1836,"open":453,"high":1837,"low":1363,"close":785,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":785},"2025-11-17",26.815,1.17,4.68,4607000,{"date":1842,"open":1843,"high":1844,"low":1845,"close":66,"change":865,"percent_change":1846,"volume":1847,"transactions":9,"vwap":66},"2025-11-14",22.28,25.2,22.26,9.36,3954000,{"date":1849,"open":1850,"high":1077,"low":1851,"close":1119,"change":1669,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1119},"2025-11-13",23.37,22.78,-2.52,2421700,{"date":1855,"open":1856,"high":365,"low":1857,"close":1338,"change":212,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1338},"2025-11-12",24.049999,23.24,-2.41,1589600,{"date":1861,"open":1862,"high":1200,"low":1863,"close":1092,"change":445,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1092},"2025-11-11",23.62,23.39,1.18,1632500,{"date":1867,"open":1219,"high":453,"low":355,"close":404,"change":1320,"percent_change":1689,"volume":1868,"transactions":9,"vwap":404},"2025-11-10",2514000,{"date":1870,"open":1871,"high":1354,"low":1872,"close":311,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":311},"2025-11-07",25.105,23.321,-0.87,-3.47,3019200,{"date":1877,"open":1878,"high":482,"low":1077,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-11-06",23.93,25.1,0.72,2.95,2636700,{"date":1884,"open":322,"high":1885,"low":1886,"close":884,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":884},"2025-11-05",24.545,23.52,0.37,1.54,2683600,{"date":1891,"open":391,"high":892,"low":394,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-11-04",24.01,-0.75,-3.03,2899000,{"date":1897,"open":433,"high":857,"low":1193,"close":559,"change":356,"percent_change":1898,"volume":1899,"transactions":9,"vwap":559},"2025-11-03",-2.17,2093000,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-10-31",24.69,25.56,24.63,25.31,0.39,1.57,2299900,{"date":1910,"open":1459,"high":1911,"low":1912,"close":1913,"change":1202,"percent_change":846,"volume":1914,"transactions":9,"vwap":1913},"2025-10-30",27.079,24.77,24.92,3061000,{"date":1916,"open":594,"high":1556,"low":1917,"close":19,"change":1172,"percent_change":893,"volume":1918,"transactions":9,"vwap":19},"2025-10-29",23.48,5448900,{"date":1920,"open":1343,"high":1921,"low":1309,"close":432,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":432},"2025-10-28",25.75,5.31,27.04,12063200,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1242,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-10-27",20.33,20.6,19.6,19.64,-2.34,1826300,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1937,"change":1371,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-10-24",20.32,19.95,20.11,0.15,1186400,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1017,"change":1945,"percent_change":893,"volume":1946,"transactions":9,"vwap":1017},"2025-10-23",19.8,20.36,19.68,0.27,1188800,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-10-22",20.44,20.73,19.66,19.81,-0.83,-4.02,1517300,{"date":1957,"open":1958,"high":1062,"low":1959,"close":1960,"change":817,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-10-21",20.89,20.55,20.64,-1.15,869500,{"date":1964,"open":1965,"high":1965,"low":1966,"close":1967,"change":1471,"percent_change":1471,"volume":1968,"transactions":9,"vwap":1967},"2025-10-20",21.2,20.42,20.88,1690500,{"date":1970,"open":995,"high":967,"low":1971,"close":1967,"change":795,"percent_change":727,"volume":1972,"transactions":9,"vwap":1967},"2025-10-17",20.3,1320800,{"date":1974,"open":1042,"high":1975,"low":1976,"close":960,"change":928,"percent_change":1977,"volume":1978,"transactions":9,"vwap":960},"2025-10-16",21.84,20.34,-3.33,1618500,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":552,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-10-15",20.5,21.715,20.46,21.63,5.87,1977900,{"date":1988,"open":1989,"high":1990,"low":1002,"close":1991,"change":1464,"percent_change":255,"volume":1992,"transactions":9,"vwap":1991},"2025-10-14",20.49,20.605,20.43,1038000,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1312,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-10-13",20.215,21.059999,20.163,20.72,3.34,2022400,{"date":2002,"open":1950,"high":1950,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-10-10",19.76,20.049999,-0.66,-3.19,1824600,{"date":2009,"open":2010,"high":2011,"low":2012,"close":1068,"change":1020,"percent_change":2013,"volume":1865,"transactions":9,"vwap":1068},"2025-10-09",21.14,21.413,20.57,-2.5,{"date":2015,"open":995,"high":1054,"low":2016,"close":1063,"change":1312,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1063},"2025-10-08",20.4,3.26,2521500,{"date":2020,"open":2021,"high":1958,"low":2022,"close":2012,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2012},"2025-10-07",19.84,19.41,0.81,4.1,1927000,{"date":2027,"open":2028,"high":2029,"low":1009,"close":2003,"change":1215,"percent_change":385,"volume":2030,"transactions":9,"vwap":2003},"2025-10-06",19.89,20.445,2145500,{"date":2032,"open":1025,"high":1025,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-10-03",19.85,19.92,-1.33,-6.26,2661000,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-10-02",20,21.29,19.52,21.25,1.49,7.54,2789300,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2003,"change":1283,"percent_change":1050,"volume":2052,"transactions":9,"vwap":2003},"2025-10-01",18.9,20.1,18.79,3343400,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":1683,"percent_change":1438,"volume":2059,"transactions":9,"vwap":2058},"2025-09-30",18.87,19.36,18.62,18.85,2558000,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2057,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2057},"2025-09-29",17.73,19.21,17.67,1.05,5.98,4251600,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-09-26",16.75,17.695,16.71,17.57,0.84,5.02,1435200,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":678,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-09-25",17.2,17.349,16.57,16.73,-3.29,1024600,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":464,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-09-24",17.64,17.95,17.15,17.3,-1.7,979700,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-09-23",17.38,18.07,17.29,17.6,0.225,1.29,2163700,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":795,"volume":2109,"transactions":9,"vwap":2107},"2025-09-22",17.43,17.836,17.28,17.375,-0.005,1058700,{"date":2111,"open":2073,"high":2112,"low":2113,"close":2095,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2095},"2025-09-19",17.82,17,-0.33,-1.86,2082800,{"date":2118,"open":2119,"high":2120,"low":2119,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-09-18",17.31,17.88,17.71,0.57,3.33,1405400,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":46,"volume":2132,"transactions":9,"vwap":2130},"2025-09-17",17.13,17.8,17.049999,17.14,0.17,1412000,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":983,"percent_change":375,"volume":2139,"transactions":9,"vwap":2138},"2025-09-16",16.835,17.17,16.82,16.97,2129100,{"date":2141,"open":2079,"high":2079,"low":2142,"close":2143,"change":688,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-09-15",16.62,16.93,-2.08,1169300,{"date":2147,"open":2148,"high":2121,"low":2149,"close":2097,"change":2150,"percent_change":357,"volume":2151,"transactions":9,"vwap":2097},"2025-09-12",17.63,16.92,-0.4,1406900,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":1460,"percent_change":1565,"volume":2158,"transactions":9,"vwap":2157},"2025-09-11",17.51,17.85,17.49,17.69,1274700,{"date":2160,"open":2161,"high":2162,"low":2097,"close":2073,"change":688,"percent_change":1819,"volume":2163,"transactions":9,"vwap":2073},"2025-09-10",17.97,18.15,2045100,{"date":2165,"open":2166,"high":2167,"low":2166,"close":2168,"change":937,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-09-09",17.225,18.1,17.93,3.46,3025600,{"date":2172,"open":2119,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2065,"volume":2177,"transactions":9,"vwap":2175},"2025-09-08",17.62,17.12,17.33,0.18,1984200,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2089,"change":2183,"percent_change":912,"volume":2184,"transactions":9,"vwap":2089},"2025-09-05",16.24,17.21,16.21,0.94,2694600,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2182,"change":1945,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2182},"2025-09-04",15.94,16.55,15.93,1.69,1856200,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2187,"change":1492,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2187},"2025-09-03",15.22,16.115,15.13,4.05,1678300,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":1029,"volume":2206,"transactions":9,"vwap":2204},"2025-09-02",15.46,16.124,15.243,15.32,-0.2,1173100,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":1371,"percent_change":415,"volume":2213,"transactions":9,"vwap":2212},"2025-08-29",15.53,15.585,15.1,15.52,1185300,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":1215,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-08-28",15.66,15.695,15.117,15.49,-1.02,1342200,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":1328,"percent_change":190,"volume":2228,"transactions":9,"vwap":2227},"2025-08-27",15.79,15.96,15.45,15.65,893900,{"date":2230,"open":2231,"high":2187,"low":2232,"close":2233,"change":1101,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-08-26",15.7,15.61,15.83,0.89,1187600,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-08-25",16,16.17,15.645,15.69,-0.295,-1.85,1164200,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":1604,"volume":904,"transactions":9,"vwap":2250},"2025-08-22",15.5,16.27,15.43,15.985,0.195,{"date":2253,"open":2254,"high":2255,"low":2249,"close":2224,"change":1471,"percent_change":1471,"volume":2256,"transactions":9,"vwap":2224},"2025-08-21",15.62,15.95,936600,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2224,"change":668,"percent_change":626,"volume":2262,"transactions":9,"vwap":2224},"2025-08-20",15.76,16.07,15.518,1326600,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-08-19",16.7,16.751,15.735,15.77,-0.97,-5.79,1178300,{"date":2273,"open":2143,"high":2097,"low":2274,"close":2275,"change":997,"percent_change":818,"volume":2276,"transactions":9,"vwap":2275},"2025-08-18",16.52,16.74,1593300,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":1283,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-08-15",16.11,16.91,16.08,16.89,5.69,2009500,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":153,"percent_change":1826,"volume":2291,"transactions":9,"vwap":2290},"2025-08-14",15.21,16.14,15.14,15.98,2475800,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2234,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-08-13",14.97,15.885,14.8,15.63,6.04,2927500,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":864,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-08-12",14.22,14.83,14.08,14.74,3.88,1471400,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":212,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-08-11",14.52,14.625,14.03,14.19,-3.93,1624000,{"date":2317,"open":2312,"high":2318,"low":2319,"close":2320,"change":233,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-08-08",14.795,13.695,14.77,4.6,2613100,{"date":2324,"open":2248,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-08-07",16.39,13.735,14.12,-1.24,-8.07,4360800,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":1683,"volume":2338,"transactions":9,"vwap":2336},"2025-08-06",15.05,15.68,14.76,15.36,0.035,1918900,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-08-05",14.51,15.34,14.37,15.325,0.805,5.54,1845400,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2310,"change":1683,"percent_change":326,"volume":2353,"transactions":9,"vwap":2310},"2025-08-04",14.29,14.68,13.965,1261000,{"date":2355,"open":2343,"high":2356,"low":2357,"close":2350,"change":1464,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2350},"2025-08-01",14.55,14.121,-1.99,1672400,{"date":2361,"open":2343,"high":2362,"low":2363,"close":2364,"change":1471,"percent_change":1471,"volume":2365,"transactions":9,"vwap":2364},"2025-07-31",14.658,14.31,14.58,1165400,{"date":2367,"open":2289,"high":2368,"low":2369,"close":2364,"change":1647,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2364},"2025-07-30",15.378,14.335,-2.74,1498800,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":1371,"percent_change":1498,"volume":2378,"transactions":9,"vwap":2377},"2025-07-29",15.02,15.11,14.72,14.99,1255100,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":395,"percent_change":1312,"volume":2385,"transactions":9,"vwap":2384},"2025-07-28",14.9,15.23,14.835,14.96,1408800,{"date":2387,"open":2388,"high":2287,"low":2389,"close":2390,"change":1215,"percent_change":436,"volume":2391,"transactions":9,"vwap":2390},"2025-07-25",14.94,14.44,14.86,1670900,{"date":2393,"open":2303,"high":2394,"low":2335,"close":2374,"change":1237,"percent_change":160,"volume":2395,"transactions":9,"vwap":2374},"2025-07-24",15.17,1206300,{"date":2397,"open":2398,"high":2377,"low":2389,"close":2399,"change":521,"percent_change":234,"volume":2400,"transactions":9,"vwap":2399},"2025-07-23",14.67,14.91,1106800,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2356,"change":2406,"percent_change":920,"volume":2407,"transactions":9,"vwap":2356},"2025-07-22",14.25,14.71,14.1,0.21,1326400,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2114,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-07-21",14.95,15.16,14.285,14.34,-2.25,1234400,{"date":2417,"open":2227,"high":2418,"low":2419,"close":2398,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2398},"2025-07-18",15.78,14.36,-0.81,-5.23,1688500,{"date":2424,"open":2226,"high":2425,"low":2394,"close":2426,"change":541,"percent_change":143,"volume":2427,"transactions":9,"vwap":2426},"2025-07-17",15.575,15.48,948700,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2249,"change":1371,"percent_change":415,"volume":2433,"transactions":9,"vwap":2249},"2025-07-16",15.55,15.89,15,1771700,{"date":2435,"open":2255,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-07-15",15.965,15.235,15.4,-0.5,-3.14,1640600,{"date":2443,"open":2444,"high":2189,"low":2445,"close":2446,"change":2234,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-07-14",14.98,14.92,15.9,5.93,1975500,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2091,"volume":2456,"transactions":9,"vwap":2454},"2025-07-11",15.24,15.3,14.7,15.01,-0.26,1430000,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2065,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-07-10",14.14,15.355,14.04,15.27,7.38,2340900,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2302,"change":1525,"percent_change":1999,"volume":2470,"transactions":9,"vwap":2302},"2025-07-09",13.99,14.53,13.875,2061800,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":1887,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-07-08",13.44,13.89,13.345,13.76,2.76,1453900,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-07-07",13.75,13.805,13.06,13.39,-0.43,-3.11,2005600,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":108,"percent_change":902,"volume":2494,"transactions":9,"vwap":2493},"2025-07-03",13.78,13.91,13.512,13.82,778100,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2476,"change":962,"percent_change":669,"volume":2500,"transactions":9,"vwap":2476},"2025-07-02",13.73,13.98,13.51,1654600,{"date":2502,"open":2474,"high":2363,"low":2503,"close":2481,"change":435,"percent_change":347,"volume":2504,"transactions":9,"vwap":2481},"2025-07-01",13.65,2020300,{"date":2506,"open":2481,"high":2507,"low":2508,"close":2509,"change":445,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-06-30",14.095,13.472,14.02,2.04,1935900,{"date":2513,"open":2514,"high":2514,"low":2503,"close":2515,"change":2005,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-06-27",14.4,13.74,-4.58,2335600,{"date":2519,"open":2520,"high":2364,"low":2521,"close":2514,"change":1095,"percent_change":1320,"volume":2522,"transactions":9,"vwap":2514},"2025-06-26",14.39,14.225,1335800,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":1101,"percent_change":765,"volume":2529,"transactions":9,"vwap":2528},"2025-06-25",14.33,14.648,13.97,14.47,2157000,{"date":2531,"open":2532,"high":2532,"low":2405,"close":2525,"change":1095,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2525},"2025-06-24",14.69,-0.49,2360400,{"date":2536,"open":2537,"high":2468,"low":2538,"close":2514,"change":276,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2514},"2025-06-23",13.68,13.67,4.2,3175100,{"date":2542,"open":2493,"high":2543,"low":2544,"close":2493,"change":1938,"percent_change":838,"volume":2545,"transactions":9,"vwap":2493},"2025-06-20",14.3,13.63,1902200,{"date":2547,"open":2548,"high":2467,"low":2549,"close":2538,"change":222,"percent_change":82,"volume":2550,"transactions":9,"vwap":2538},"2025-06-18",13.35,13.21,2334800,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2553,"change":727,"percent_change":756,"volume":2556,"transactions":9,"vwap":2553},"2025-06-17",13.26,13.3,12.97,1629300,{"date":2558,"open":2559,"high":2560,"low":2483,"close":2561,"change":795,"percent_change":405,"volume":2562,"transactions":9,"vwap":2561},"2025-06-16",13.62,13.84,13.4,2099200,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":1095,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},"2025-06-13",13.03,13.55,12.72,13.43,-0.52,2230200,{"date":2572,"open":2559,"high":2573,"low":2574,"close":2575,"change":1355,"percent_change":1639,"volume":2576,"transactions":9,"vwap":2575},"2025-06-12",13.8,13.37,13.5,1370500,{"date":2578,"open":2403,"high":2579,"low":2580,"close":2497,"change":1215,"percent_change":1961,"volume":2581,"transactions":9,"vwap":2497},"2025-06-11",14.42,13.7,2993500,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2474,"change":201,"percent_change":2414,"volume":2587,"transactions":9,"vwap":2474},"2025-06-10",14.16,14.41,13.865,1546800,{"date":2589,"open":2590,"high":2591,"low":2304,"close":2592,"change":1215,"percent_change":483,"volume":2593,"transactions":9,"vwap":2592},"2025-06-09",14.75,14.85,14.21,1545600,{"date":2595,"open":2596,"high":2597,"low":2538,"close":2343,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2343},"2025-06-06",13.9,14.545,0.86,6.37,2441600,{"date":2602,"open":2603,"high":2497,"low":2604,"close":2499,"change":375,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2499},"2025-06-05",13.25,13.04,1.81,1332000,{"date":2608,"open":2553,"high":2609,"low":2603,"close":2610,"change":1471,"percent_change":1471,"volume":2611,"transactions":9,"vwap":2610},"2025-06-04",13.47,13.27,1411900,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2610,"change":885,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2610},"2025-06-03",13.45,13.506,13.1,-1.56,1740600,{"date":2620,"open":2621,"high":2503,"low":2621,"close":2622,"change":902,"percent_change":89,"volume":2623,"transactions":9,"vwap":2622},"2025-06-02",13.12,13.48,1893600,{"date":2625,"open":2566,"high":2566,"low":2626,"close":2604,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2604},"2025-05-30",12.83,-0.63,-4.61,3324900,{"date":2631,"open":2497,"high":2632,"low":2574,"close":2538,"change":596,"percent_change":138,"volume":2633,"transactions":9,"vwap":2538},"2025-05-29",13.87,1488200,{"date":2635,"open":2584,"high":2584,"low":2636,"close":2637,"change":637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2637},"2025-05-28",13.53,13.58,-3.96,1308900,{"date":2641,"open":2642,"high":2543,"low":2643,"close":2459,"change":1134,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2459},"2025-05-27",14.26,13.725,1.14,2073400,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2498,"change":143,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2498},"2025-05-23",13.49,14,13.272,2.34,1646100,{"date":2654,"open":2515,"high":2405,"low":2648,"close":2655,"change":1799,"percent_change":1571,"volume":2656,"transactions":9,"vwap":2655},"2025-05-22",13.66,3107100,{"date":2658,"open":2363,"high":2659,"low":2660,"close":2476,"change":1893,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2476},"2025-05-21",14.375,13.57,-5.17,2005100,{"date":2664,"open":2453,"high":2590,"low":2459,"close":2341,"change":20,"percent_change":818,"volume":2665,"transactions":9,"vwap":2341},"2025-05-20",1916000,{"date":2667,"open":2490,"high":2398,"low":2655,"close":2668,"change":1764,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2668},"2025-05-19",14.64,3.76,1381500,{"date":2672,"open":2673,"high":2674,"low":2660,"close":2675,"change":1663,"percent_change":1426,"volume":2676,"transactions":9,"vwap":2675},"2025-05-16",13.79,14.185,14.11,1873900,{"date":2678,"open":2566,"high":2679,"low":2680,"close":2544,"change":1371,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2544},"2025-05-15",13.781,13.31,0.22,1444800,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":405,"percent_change":1180,"volume":2689,"transactions":9,"vwap":2688},"2025-05-14",13.94,14.125,13.54,13.6,2081000,{"date":2691,"open":2468,"high":2692,"low":2544,"close":2493,"change":678,"percent_change":2638,"volume":2693,"transactions":9,"vwap":2493},"2025-05-13",14.555,2075800,{"date":2695,"open":2499,"high":2696,"low":2575,"close":2520,"change":2598,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2520},"2025-05-12",14.61,6.36,2289300,{"date":2700,"open":2575,"high":2701,"low":2702,"close":2636,"change":2703,"percent_change":1237,"volume":2704,"transactions":9,"vwap":2636},"2025-05-09",13.93,13.15,0.015,1987300,{"date":2706,"open":2544,"high":2592,"low":2568,"close":2707,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2707},"2025-05-08",13.515,-0.185,-1.35,2672700,{"date":2712,"open":2713,"high":2413,"low":178,"close":2580,"change":749,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2580},"2025-05-07",14.24,-4.33,4688600,{"date":2717,"open":2294,"high":2718,"low":2719,"close":2719,"change":425,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2719},"2025-05-06",15.56,14.32,-7.07,3580000,{"date":2723,"open":2724,"high":2725,"low":2374,"close":2726,"change":2131,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2726},"2025-05-05",15.26,15.67,15.41,1.12,2094800,{"date":2730,"open":2590,"high":2731,"low":2305,"close":2451,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2451},"2025-05-02",15.58,0.59,4.03,1566000,{"date":2736,"open":2410,"high":2410,"low":2737,"close":2738,"change":2455,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2738},"2025-05-01",14.13,14.65,-1.74,1606800,{"date":2742,"open":2743,"high":2432,"low":2744,"close":2399,"change":1134,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2399},"2025-04-30",14.385,14.191,1.08,1276000,{"date":2748,"open":2749,"high":2750,"low":2675,"close":2590,"change":2681,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2590},"2025-04-29",14.46,14.84,1.51,1449800,{"date":2754,"open":2404,"high":2384,"low":2755,"close":2468,"change":492,"percent_change":356,"volume":2756,"transactions":9,"vwap":2468},"2025-04-28",14.195,1047500,{"date":2758,"open":2759,"high":2320,"low":2592,"close":2696,"change":244,"percent_change":1893,"volume":2760,"transactions":9,"vwap":2696},"2025-04-25",14.56,830200,{"date":2762,"open":2389,"high":2763,"low":2764,"close":2376,"change":1945,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2376},"2025-04-24",14.93,14.27,1.87,1531400,{"date":2768,"open":2769,"high":2374,"low":2770,"close":2771,"change":1492,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2771},"2025-04-23",14.35,14.2,14.45,4.48,1704800,{"date":182,"open":2515,"high":2649,"low":2660,"close":2775,"change":596,"percent_change":138,"volume":2776,"transactions":9,"vwap":2775},13.83,2253500]