[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARWR":3,"homepage-market-summary":30,"stock-historical-ARWR":173},{"ticker":4,"date":5,"profile":6,"quote":14},"ARWR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Arrowhead Research Corporation","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Arrowhead Pharmaceuticals Inc is a commercial-stage pharmaceutical company. It is focused on the development of medicines for diseases associated with genetic abnormalities or protein overproduction. The company develops potential RNAi therapies designed to inhibit the expression of genes known to trigger diseases. Its portfolio includes potential drugs targeting Cardiometabolic, Neuromuscular, Pulmonary, Liver, and other diseases. The company also develops RNAi products and clinical candidates designed to target different cell types within the body.","711","Pasadena, 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},64.19,65.57,66.16,63.99,64.79,-0.6,-0.93,1487608.590292,24694,64.54,2925,1.2,603441.7651515746,2.2,8252,{"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},95.4899,11.89,2239395,817379055.030794,419.34,"2025-04-22",[184,185,195,205,216,224,235,245,256,267,278,289,299,309,320,331,342,353,364,375,384,395,406,415,426,437,447,458,469,480,491,501,512,520,531,542,553,564,573,582,592,602,613,622,632,642,653,664,673,684,695,705,713,724,735,744,752,761,768,777,785,794,801,808,816,823,832,840,848,856,865,873,882,891,899,908,915,923,930,939,948,955,963,972,981,990,998,1006,1015,1023,1032,1040,1046,1054,1063,1071,1078,1087,1096,1104,1113,1122,1129,1138,1147,1156,1165,1173,1182,1189,1198,1207,1215,1223,1230,1239,1248,1256,1264,1273,1280,1288,1296,1305,1312,1320,1327,1334,1341,1348,1356,1364,1372,1379,1387,1396,1405,1412,1421,1429,1435,1444,1451,1459,1467,1476,1485,1493,1500,1506,1515,1523,1532,1541,1549,1557,1564,1572,1581,1589,1597,1606,1613,1621,1629,1636,1644,1653,1659,1667,1676,1684,1689,1695,1702,1710,1719,1726,1734,1741,1748,1757,1765,1771,1777,1785,1793,1802,1810,1817,1825,1833,1840,1846,1852,1859,1864,1871,1878,1884,1892,1900,1906,1913,1918,1925,1933,1940,1947,1954,1963,1971,1979,1988,1997,2005,2014,2023,2031,2039,2047,2055,2063,2069,2077,2084,2090,2098,2107,2115,2124,2132,2140,2147,2153,2162,2170,2176,2182,2189,2198,2204,2210,2216,2224,2232,2241,2249,2255,2263,2272,2281,2289,2296,2304,2313,2321,2329,2337,2344,2352,2359,2367,2375,2384,2392,2399,2405,2413,2420,2428,2437,2444,2451,2459,2467,2476,2483,2492,2499,2508,2516,2524,2533,2540,2548,2556,2564,2573,2581,2589,2597,2606,2615,2623,2631,2639,2647,2655,2664,2671,2677,2684,2691,2700,2709,2717,2726,2735,2742,2749,2757,2763,2771,2778,2785,2793,2800,2804,2812,2817,2822,2828,2835,2842,2846,2851,2859,2865,2872,2879,2885,2891,2898,2904,2909,2914,2920,2927,2935,2941,2947,2955,2962,2968,2973,2978,2985,2993,2999,3006,3015,3022,3030,3035,3043,3048,3056,3063,3070,3076,3083,3088,3095,3103],{"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",65,65.755,64.5,-0.66,-1.01,1522235.291628,25525,64.9742,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",66.8,65.09,65.45,-0.8,-1.21,1742748.341883,22987,65.6396,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",65.46,66.83,64.57,66.25,0.79,1.21,2869631.828381,31161,65.8591,{"date":217,"open":187,"high":218,"low":18,"close":207,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",66.1133,-0.46,-0.7,1589694.790329,26667,65.4072,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",66.5,67.4381,65.4,65.92,-0.15,-0.23,1616212.709142,23175,65.9506,{"date":236,"open":237,"high":238,"low":207,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",67,67.45,66.07,-0.89,-1.33,1626385.456048,27338,66.1614,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",72.155,72.49,66.27,66.96,-4.9,-6.82,2555515.098209,34731,67.526,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",68.85,72.365,68.08,71.86,3.07,4.46,3115924.840958,33715,71.4584,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",67.455,69.26,66.06,68.79,2.31,3.47,2347934.13065,30571,68.0732,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",67.83,68.05,66.36,66.48,-1.26,-1.86,4016379.749226,30446,66.7088,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",68.91,66.995,67.74,1.95,2.96,3210259.906412,45787,67.8377,{"date":300,"open":301,"high":302,"low":189,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",70.41,71.9283,65.79,-4.88,-6.91,5112414.821551,69311,66.9772,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",82.89,83.55,70.605,70.67,-10,-12.4,4303811.296192,56381,73.6111,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",82.98,83.27,79.93,80.67,-2.18,-2.63,1272194.544084,23307,80.8906,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",83.75,85.98,82.355,82.85,0.09,0.11,1335811.222711,22931,83.6706,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",81.58,83.38,80.33,82.76,0.13,0.16,1020398.115176,20692,82.7113,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",84.65,87.2,82.16,82.63,-2.48,-2.91,3668389.420877,25165,82.9678,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",84.22,86.96,83.54,85.11,-1.23,-1.42,1568097.632618,27646,85.5153,{"date":376,"open":377,"high":367,"low":378,"close":379,"change":230,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",85.87,84.204161,86.34,-0.17,757847.361443,18054,85.8228,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",85.18,86.79,83.46,86.49,1.12,1.31,1370550.52079,20575,85.3076,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",82.87,85.47,82.085,85.37,2.63,3.18,1524505.06961,23663,84.3828,{"date":407,"open":408,"high":323,"low":409,"close":410,"change":153,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",81.14,80.76,82.74,0.42,1330720.650891,22160,82.472,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",83.13,83.7554,80.75,82.39,-2.52,-2.97,1595530.980253,27675,81.9459,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",87.99,88.245,84.195,84.91,-3.68,-4.15,1282278.070211,23763,85.1766,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",89.59,88.06,88.59,-0.53,-0.59,857522.06158,16502,88.616,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",88.45,89.825,86.8,89.12,0.24,0.27,859486.658357,19194,88.9639,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",88,90.211,87,88.88,2.15,2.48,983042.976117,23759,88.776,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",86.77,87.01,85.5,86.73,-0.38,-0.44,1104529.171874,24766,86.5359,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",87.9,88.46,85.94,87.11,-0.36,-0.41,1090199.026907,19083,86.8841,{"date":492,"open":493,"high":449,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",88.23,85.9,87.47,-1.94,-2.17,896670.11234,20650,87.1323,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",89.51,90,87.58,89.41,1.51,1.72,1252726.709916,22064,89.0007,{"date":513,"open":514,"high":515,"low":334,"close":482,"change":200,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",87.72,88.35,-0.9,959185.204849,19879,87.3096,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",86.44,88.94,86.26,88.7,2.06,2.38,926855.99431,19096,88.4334,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",84.75,87.17,83.78,86.64,1.05,1.23,817755.660461,18845,86.1194,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",87.6,88.055,84.76,85.59,-1.66,-1.9,1098629.851967,19201,86.21,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",89.09,90.61,87.16,87.25,-1.99,-2.23,1111210.759708,20869,88.1792,{"date":565,"open":523,"high":566,"low":449,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",90.97,89.24,0.91,1.03,1042482.235564,22942,89.4984,{"date":574,"open":575,"high":463,"low":576,"close":577,"change":578,"percent_change":133,"volume":579,"transactions":580,"vwap":581},"2026-08-10",87.56,86.5,88.33,0.68,852234.036316,20054,88.1927,{"date":583,"open":460,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-07",88.67,86.4781,87.65,1.82,2.12,948136.538418,17577,87.4839,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":73,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",86.48,87.815,85.1901,85.83,-1.24,1050319.095958,20744,86.0245,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",87.49,90.81,85.975,86.91,-2.68,-2.99,1670678.735152,31327,87.9348,{"date":614,"open":462,"high":615,"low":616,"close":439,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-04",89.67,86.325,3.58,4.16,2007150.127066,28991,88.8762,{"date":623,"open":624,"high":625,"low":626,"close":625,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",84.815,86.01,81.61,1.36,1.61,1267403.075071,22750,84.7838,{"date":633,"open":634,"high":635,"low":636,"close":355,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-31",86.93,87.1,84.53,-2.67,-3.06,1657332.322889,28066,85.36,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-30",87.61,88.16,85.19,87.32,1.1,1.28,1367125.41868,26786,86.9224,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",85.56,87.89,84.34,86.22,0.44,0.51,1783567.706981,29946,86.0084,{"date":665,"open":666,"high":536,"low":667,"close":668,"change":123,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",86.31,82.77,85.78,0.29,1694429.406216,28556,84.4491,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-27",85.77,87.93,85.21,85.53,-0.07,-0.08,2402614.076951,28696,86.4082,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-24",86.84,87.5,85.06,85.6,-1.18,-1.36,1825075.53226,29448,85.925,{"date":696,"open":697,"high":698,"low":524,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-23",88.72,89.15,86.78,-1.92,-2.16,2478799.532672,37935,87.3603,{"date":706,"open":707,"high":177,"low":657,"close":525,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-22",85.46,14.18,19.03,7014167.283622,91442,90.1895,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-21",72.81,74.7,72.62,74.52,2.87,4.01,1612496.635536,28565,74.0618,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-20",74.35,75.06,71,71.65,-2.65,-3.57,2410748.643491,30168,72.3023,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-17",70.92,74.8,70.010002,74.3,2.925,4.1,3775200,{"date":745,"open":737,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-16",73,69.95,71.375,-0.445,-0.62,2578700,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-15",71.91,72.67,69.88,71.82,-0.09,-0.13,1863800,{"date":762,"open":763,"high":764,"low":765,"close":754,"change":766,"percent_change":422,"volume":767,"transactions":9,"vwap":754},"2026-07-14",74.42,75.325,71.81,-2.2,1635700,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-13",74.82,74.89,72.66,74.11,-2.29,-3,2481800,{"date":778,"open":779,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-10",84.48,76.18,76.4,-7.6,-9.05,2952900,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-09",86.12,87.73,83.302,84,-1.74,-2.03,1437600,{"date":795,"open":377,"high":796,"low":797,"close":798,"change":370,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-07-08",86.863,84.19,85.74,-1.41,1660400,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":411,"percent_change":53,"volume":807,"transactions":9,"vwap":806},"2026-07-07",87.275,87.57,83.79,86.97,1914800,{"date":809,"open":810,"high":811,"low":417,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-06",84.59,87.83,86.55,2.56,3.05,2445800,{"date":817,"open":408,"high":818,"low":819,"close":818,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":818},"2026-07-02",83.99,79.915,3.55,4.41,1701900,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-01",82.28,82.385,78.81,80.44,-1.07,-1.31,1975600,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":103,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-30",80.52,84.055,78.865,81.51,1.25,2715400,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":628,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-29",79.79,80.59,78.17,80.5,2.04,1656600,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":475,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-26",78.94,82.295,77.45,78.89,-0.48,18919800,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-25",79.65,83.42,78.055,79.27,-0.54,-0.68,2430000,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":758,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-24",80.72,82.84,79.31,79.81,-0.11,2048000,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-23",80,82.53,79.685,79.9,-2.1,-2.56,1393500,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-22",83,83.998,81.68,82,0.18,0.22,1510500,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":133,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-18",82.57,84.549,79.8,81.82,0.96,3863400,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-17",76.55,82.48,75.93,81.040001,4.49,5.87,3100000,{"date":909,"open":910,"high":911,"low":912,"close":901,"change":20,"percent_change":913,"volume":914,"transactions":9,"vwap":901},"2026-06-16",77.56,78.089996,74.79,-0.78,917100,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":401,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-15",74.55,77.48,74.485,77.15,3.53,1115700,{"date":924,"open":925,"high":926,"low":927,"close":718,"change":338,"percent_change":928,"volume":929,"transactions":9,"vwap":718},"2026-06-12",74.53,75.45,73.285,0.15,1182200,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-11",71.95,75.2,70.715,74.41,3.68,5.2,1348700,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-10",73.33,74.87,69.51,70.73,-2.6,-3.55,1546400,{"date":949,"open":950,"high":951,"low":952,"close":941,"change":442,"percent_change":953,"volume":954,"transactions":9,"vwap":941},"2026-06-09",75,76.2,69.71,-0.72,1415100,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":537,"volume":962,"transactions":9,"vwap":960},"2026-06-08",73.2,74.37,72.38,73.86,0.77,1204700,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-05",74.46,75.43,72.089996,73.089996,-2.07,-2.75,1227800,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-04",73.45,75.89,72.010002,75.16,2.61,3.6,1130300,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-03",71.39,74.36,70.32,72.55,1.73,2.44,1484600,{"date":991,"open":992,"high":935,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-02",74.07,69.3,70.82,-4.38,-5.82,2009700,{"date":999,"open":1000,"high":1001,"low":1002,"close":933,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":933},"2026-06-01",76.94,77.18,73.41,-2.71,-3.48,2287800,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-29",78.77,78.78,76.5,77.91,-1.14,-1.44,1441900,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":108,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-28",78.39,79.55,76.115,79.050003,0.08,1016700,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-27",78.5,80.19,77.3,78.99,0.31,0.39,1288300,{"date":1033,"open":1034,"high":1035,"low":992,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-26",75.07,78.69,78.68,3.73,4.98,1623500,{"date":1041,"open":1042,"high":1043,"low":925,"close":1044,"change":443,"percent_change":913,"volume":1045,"transactions":9,"vwap":1044},"2026-05-22",75.55,76.51,74.95,1401600,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":969,"volume":1053,"transactions":9,"vwap":1051},"2026-05-21",76.28,76.44,74.15,75.54,-1.6,1580100,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-20",74.28,77.49,73.75,77.14,3.96,5.41,1582600,{"date":1064,"open":1065,"high":1066,"low":756,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-19",73.9,74.27,73.18,-0.77,-1.04,2120900,{"date":1072,"open":1027,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":946,"volume":1077,"transactions":9,"vwap":1075},"2026-05-18",78.49,73.07,73.95,-2.72,1523600,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-15",78.16,79,76.26,76.67,-3.02,-3.79,1746900,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-14",81.2,82.26,78.63,79.69,1.81,2.32,1799300,{"date":1097,"open":1098,"high":325,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-13",78.52,77.050003,77.88,-1.16,-1.47,2120800,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-12",76.88,79.67,76.62,79.040001,1.3,1.67,1544500,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-11",72.69,80.265,72.65,77.74,5.05,6.95,2290000,{"date":1123,"open":1010,"high":1124,"low":1125,"close":1115,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1115},"2026-05-08",77.92,72.61,-5.26,-6.75,2699900,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-07",78.38,79.099998,75.52,77.95,-1.19,-1.5,2351100,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-06",75.21,79.48,74.446,79.14,4.21,5.62,1672000,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-05",77.25,77.9,73.615,74.93,-1.46,-1.91,1257500,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-04",73.92,76.58,73.14,76.39,1.58,2.11,1495300,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1093,"volume":1172,"transactions":9,"vwap":1170},"2026-05-01",74.56,75.56,73.195,74.81,1.33,1554400,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-30",71.25,73.56,69.15,73.48,2.95,4.18,1201900,{"date":1183,"open":943,"high":1184,"low":1185,"close":1186,"change":128,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-29",70.85,68.97,70.53,0.57,1050800,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-28",73.5,74.49,69.49,70.13,-3.47,-4.71,1592500,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-27",74.395,75.010002,73.205,73.6,-0.31,-0.42,1420200,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":190,"volume":1214,"transactions":9,"vwap":1212},"2026-04-24",74.29,75.315,73.26,73.91,-0.49,1639000,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-23",73.525,76.48,74.4,0.48,0.65,2593500,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1158,"change":719,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1158},"2026-04-22",71.97,74.122,69.29,4.04,2146200,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-21",71.93,73.32,70.089996,71.050003,1.8,2.6,2208000,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-20",69.21,70.479,68.089996,69.25,-0.26,-0.37,1198500,{"date":1249,"open":1250,"high":1251,"low":1252,"close":943,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":943},"2026-04-17",69.77,70.89,68.82,1.53,2.25,4331900,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":422,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-04-16",71.475,72.18,67.42,67.98,-4.19,1952900,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-15",66.69,70.97,66.61,70.95,4.26,6.39,2202200,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1266,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1266},"2026-04-14",63.98,67.49,2.9,4.55,1467200,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":969,"volume":1287,"transactions":9,"vwap":1285},"2026-04-13",65.099998,67.29,63.27,63.79,-1.35,1765100,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-10",66.52,64.813,65.14,-1.09,-1.65,1670600,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-09",64.29,66.28,63.55,66.23,1.87,2.91,1423000,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":402,"percent_change":937,"volume":1311,"transactions":9,"vwap":1310},"2026-04-08",63.5,64.8,63.223,64.36,1839200,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":108,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-04-07",60.82,61.22,59.25,61.18,0.1,1158000,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":337,"percent_change":928,"volume":1326,"transactions":9,"vwap":1325},"2026-04-06",60.58,62.0099983,59.9,61.12,1202300,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1331,"change":1332,"percent_change":775,"volume":1333,"transactions":9,"vwap":1331},"2026-04-02",60.41,63.32,61.029999,-1.89,1451600,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":889,"percent_change":153,"volume":1340,"transactions":9,"vwap":1339},"2026-04-01",63.35,64.86,62.7,62.92,1677800,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1338,"change":1119,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1338},"2026-03-31",59.049999,63.080002,58.65,8.76,2060400,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":759,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-30",57.97,59.36,57.0099983,57.65,-0.22,1465100,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":609,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-27",60.29,61.48,57.58,57.78,-4.92,1650500,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-26",56.02,61.66,55.405,60.77,0,2663200,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1369,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1369},"2026-03-25",57.285,62.805,4.5,8,3389600,{"date":1380,"open":1381,"high":1382,"low":1383,"close":37,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":37},"2026-03-24",56.029999,56.88,55.0099983,-0.4,-0.71,1982600,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-23",57.16,58.64,56.24,56.67,0.34,0.6,2001300,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-20",56.79,58,54.89,56.33,-0.63,-1.11,6217200,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":123,"percent_change":659,"volume":1411,"transactions":9,"vwap":1410},"2026-03-19",55.88,57.44,55.56,56.96,1910300,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-18",56.97,57.49,55.49,56.71,-0.86,-1.49,2648300,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":153,"volume":1428,"transactions":9,"vwap":1426},"2026-03-17",57.56,58.88,57,57.57,0.2,1710800,{"date":1430,"open":1431,"high":1423,"low":1432,"close":1433,"change":1094,"percent_change":1144,"volume":1434,"transactions":9,"vwap":1433},"2026-03-16",56,55.79,57.37,1864800,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-13",55.86,56.57,54.02,55.049999,0.04,0.07,4477200,{"date":1445,"open":1446,"high":1399,"low":1447,"close":1383,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1383},"2026-03-12",57.51,54.58,-3.09,-5.32,3769900,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":285,"volume":1458,"transactions":9,"vwap":1456},"2026-03-11",58.89,59.75,56.83,58.099998,-1.1,2894700,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1102,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-03-10",60.060001,60.61,57.6,59.2,-2.42,2174500,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-09",59.099998,60.97,57.07,60.67,0.85,1.42,2260700,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-06",61.69,61.79,57.33,59.82,-3.78,-5.94,2820300,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1136,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-03-05",63.8,65.635,63.52,63.6,-2.3,2556900,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1282,"change":46,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1282},"2026-03-04",65.029999,66.044998,62.96,1.56,1877400,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1504,"change":231,"percent_change":486,"volume":1505,"transactions":9,"vwap":1504},"2026-03-03",62.34,67.15,64.099998,1990400,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-03-02",61.5,65.19,61.26,64.33,1.06,1.68,2010400,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1284,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1284},"2026-02-27",63.09,64.14,62.47,-0.12,-0.19,1873400,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-26",61.85,63.71,60.885,63.39,1.775,2.88,2420900,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-25",63.67,64.53,61,61.615,-2.055,-3.23,1900600,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1534,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1534},"2026-02-24",63.43,64.92,62.57,0.53,0.84,2522400,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1385,"volume":1556,"transactions":9,"vwap":1554},"2026-02-23",62.9,64.2,62.39,63.14,-0.45,1820700,{"date":1558,"open":1526,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1205,"volume":1563,"transactions":9,"vwap":1561},"2026-02-20",64.59,62.09,63.59,-0.27,2749800,{"date":1565,"open":1566,"high":1567,"low":1323,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-19",63.9,64.43,63.86,-0.52,-0.81,2023800,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-18",63.31,65.59,63.195,64.38,0.69,1.08,1642600,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":759,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-02-17",63.25,64.22,62.36,63.69,-0.2,1663500,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":273,"volume":1596,"transactions":9,"vwap":1594},"2026-02-13",61.13,64.48,60.9,63.82,1.44,1990800,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-12",61.73,63.13,61.17,62.38,0.83,1.35,2413300,{"date":1607,"open":1608,"high":187,"low":1609,"close":1610,"change":1611,"percent_change":326,"volume":1612,"transactions":9,"vwap":1610},"2026-02-11",64.62,60.34,61.55,-1.37,4104100,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1339,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1339},"2026-02-10",62.68,64,61.96,0.28,0.45,2294800,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":360,"volume":1628,"transactions":9,"vwap":1626},"2026-02-09",64.67,65.092003,61.45,62.64,-1.88,5837600,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1520,"percent_change":1521,"volume":1635,"transactions":9,"vwap":1634},"2026-02-06",65.5,68.44,63.46,64.52,24090400,{"date":1637,"open":237,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-05",69.514,63.94,64.64,-3.42,-5.02,3245800,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-04",71.135,71.85,66.45,68.059998,-4.08,-5.66,2177800,{"date":1654,"open":1050,"high":1655,"low":1656,"close":1657,"change":1418,"percent_change":690,"volume":1658,"transactions":9,"vwap":1657},"2026-02-03",76.11,70,72.14,2348300,{"date":1660,"open":1661,"high":1662,"low":1663,"close":746,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":746},"2026-02-02",68.51,73.44,66.91,3.67,5.29,2169000,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-30",70.15,72,67.835,69.33,0.21,0.3,3756700,{"date":1677,"open":1678,"high":1679,"low":199,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-29",65.58,69.85,69.12,3.54,5.4,2013400,{"date":1685,"open":1663,"high":1686,"low":1687,"close":1678,"change":241,"percent_change":559,"volume":1688,"transactions":9,"vwap":1678},"2026-01-28",67.53,65.475,2060700,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1663,"change":337,"percent_change":348,"volume":1694,"transactions":9,"vwap":1663},"2026-01-27",66.65,68.8,66.29,1229900,{"date":1696,"open":226,"high":1697,"low":1698,"close":1699,"change":231,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2026-01-26",67.69,65.65,66.82,-0.34,1620300,{"date":1703,"open":1244,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-23",71.16,66.85,67.050003,-2.54,-3.65,1930400,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-22",68.95,71.14,68.17,69.59,1.99,2.94,2672600,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1094,"percent_change":820,"volume":1725,"transactions":9,"vwap":1724},"2026-01-21",65.76,69,65.23,67.6,1548000,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1595,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2026-01-20",62,65.33,61.65,65.28,2.26,1415400,{"date":1735,"open":1648,"high":1736,"low":1586,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-16",66.732,63.84,-2.41,-3.64,1567800,{"date":1742,"open":1743,"high":1744,"low":1745,"close":210,"change":1393,"percent_change":1746,"volume":1747,"transactions":9,"vwap":210},"2026-01-15",66.13,68.24,65.859,0.52,1537600,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-14",65.25,66.040001,64.72,65.91,0.365,0.56,1852700,{"date":1758,"open":1759,"high":1632,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-13",66.099998,65.47,65.545,-0.385,-0.58,2585500,{"date":1766,"open":209,"high":1266,"low":1767,"close":1768,"change":1769,"percent_change":588,"volume":1770,"transactions":9,"vwap":1768},"2026-01-12",63.33,65.93,1.37,2526200,{"date":1772,"open":1631,"high":1773,"low":1774,"close":1775,"change":476,"percent_change":863,"volume":1776,"transactions":9,"vwap":1775},"2026-01-09",67.029999,63.45,64.56,2351000,{"date":1778,"open":1779,"high":1780,"low":1781,"close":187,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":187},"2026-01-08",67.32,69.42,64.55,-0.69,-1.05,6957600,{"date":1786,"open":1743,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2026-01-07",67.35,63,65.69,-5.12,-7.23,7163300,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2026-01-06",72.065002,76.76,69.11,70.81,6.93,10.85,8165300,{"date":1803,"open":1744,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2026-01-05",68.295,60.62,63.88,-3.91,-5.77,2693600,{"date":1811,"open":1812,"high":1813,"low":187,"close":1814,"change":1815,"percent_change":1163,"volume":1816,"transactions":9,"vwap":1814},"2026-01-02",66.3,68.245,67.79,1.4,1161300,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1418,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-12-31",66.505,67.255,66,66.39,-1.28,1066300,{"date":1826,"open":1827,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-12-30",69.66,65.94,67.25,-2.37,-3.4,1334500,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":862,"percent_change":1068,"volume":1839,"transactions":9,"vwap":1838},"2025-12-29",69.39,69.69,68,69.62,896700,{"date":1841,"open":1656,"high":1842,"low":1722,"close":1843,"change":1844,"percent_change":1442,"volume":1845,"transactions":9,"vwap":1843},"2025-12-26",70.563,70.16,0.05,807400,{"date":1847,"open":1848,"high":1849,"low":1837,"close":1850,"change":1618,"percent_change":128,"volume":1851,"transactions":9,"vwap":1850},"2025-12-24",68.47,71.297,70.11,678000,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1603,"percent_change":26,"volume":1858,"transactions":9,"vwap":1857},"2025-12-23",69.019997,70.49,68.48,69.83,1158400,{"date":1860,"open":1861,"high":1862,"low":1724,"close":1722,"change":1547,"percent_change":538,"volume":1863,"transactions":9,"vwap":1722},"2025-12-22",68.07,69.47,1017600,{"date":1865,"open":1290,"high":1722,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-12-19",65.7,68.16,1.69,2.54,5184500,{"date":1872,"open":1873,"high":1874,"low":1584,"close":1875,"change":1111,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-12-18",65.6,67.3,66.47,2.58,1994300,{"date":1879,"open":1880,"high":1874,"low":1881,"close":1308,"change":1882,"percent_change":889,"volume":1883,"transactions":9,"vwap":1308},"2025-12-17",65.9,63.0099983,0.14,2215100,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1085,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-12-16",68.050003,68.15,59.51,64.66,-5.54,3775900,{"date":1893,"open":943,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-15",70.51,68.175,68.45,-1.64,-2.34,1874100,{"date":1901,"open":994,"high":728,"low":1902,"close":1234,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1234},"2025-12-12",68.010002,-0.73,-1.03,1555200,{"date":1907,"open":1908,"high":1909,"low":1910,"close":994,"change":294,"percent_change":1911,"volume":1912,"transactions":9,"vwap":994},"2025-12-11",68.86,72.36,68.188,2.83,2829000,{"date":1914,"open":1243,"high":1915,"low":1768,"close":1916,"change":1441,"percent_change":108,"volume":1917,"transactions":9,"vwap":1916},"2025-12-10",70.5,68.87,4294300,{"date":1919,"open":1789,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1393,"volume":1924,"transactions":9,"vwap":1922},"2025-12-09",69.99,65.458,68.83,0.23,5713600,{"date":1926,"open":1927,"high":1928,"low":228,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-12-08",67.089996,71.5,68.6,7.16,11.65,5070900,{"date":1934,"open":129,"high":1935,"low":1358,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-12-05",64.278,61.44,-3.22,-4.98,3588000,{"date":1941,"open":1942,"high":1943,"low":15,"close":1889,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1889},"2025-12-04",64.4,67.14,-0.415,-0.64,3060200,{"date":1948,"open":1949,"high":1301,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-12-03",58.63,65.074997,7.125,12.3,4441900,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-12-02",55.91,59.27,55.75,57.95,1.7,3.02,2867400,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":820,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-12-01",52.37,57.27,52.23,56.25,6.74,3323900,{"date":1972,"open":1973,"high":1392,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-11-28",56.39,52.080002,52.7,-5.01,-8.68,2540700,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-11-26",47.39,59.15,45.09,57.71,10.92,23.34,7066500,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-11-25",44.26,46.92,43.72,46.79,2.53,5.72,2951000,{"date":1998,"open":1999,"high":2000,"low":2001,"close":1990,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1990},"2025-11-24",41.099998,44.85,40.43,3.81,9.42,4006800,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-11-21",38.0099983,40.58,37.43,40.45,2.36,6.2,3506500,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-11-20",39.51,39.92,37.060001,38.09,-0.88,-2.26,3833100,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":1136,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-11-19",41.060001,41.285,38.895,38.97,-3.71,2882000,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":143,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-11-18",39.8,43.585,39.3,40.47,0.8,2960700,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":1403,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-11-17",41.28,41.58,39.75,40.15,-2.69,1612900,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":669,"volume":2054,"transactions":9,"vwap":2052},"2025-11-14",39.85,41.785,39.33,41.26,0.12,1621100,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":863,"volume":2062,"transactions":9,"vwap":2060},"2025-11-13",40.72,41.5,40.21,41.14,-0.28,1536600,{"date":2064,"open":2065,"high":2066,"low":2060,"close":2067,"change":680,"percent_change":1521,"volume":2068,"transactions":9,"vwap":2067},"2025-11-12",41.96,43.195,41.42,1987900,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2058,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2058},"2025-11-11",39.45,41.52,38.93,1.65,4.14,1171000,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2049,"change":2082,"percent_change":1162,"volume":2083,"transactions":9,"vwap":2049},"2025-11-10",40.85,42,39.77,0.62,1877800,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2086,"change":1246,"percent_change":21,"volume":2089,"transactions":9,"vwap":2086},"2025-11-07",39.23,39.34,37.35,1307600,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":1385,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-11-06",40.27,40.94,39.5,39.6,-1.76,1620500,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-11-05",37.63,40.55,37.56,40.31,2.46,6.5,1426700,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2096,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-11-04",38.6,39.31,37.77,37.85,-4.44,1987200,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-11-03",41.99,43.2,39.277,39.61,-2.78,-6.56,1942300,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":1021,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-10-31",42.32,43.69,41.31,42.39,0.19,1715700,{"date":2133,"open":2017,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-10-30",43.33,39.699,42.31,2.02,5.01,2300500,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":160,"percent_change":1302,"volume":2146,"transactions":9,"vwap":2145},"2025-10-29",39.26,40.75,38.65,40.29,1559500,{"date":2148,"open":2086,"high":2149,"low":2150,"close":2151,"change":1442,"percent_change":888,"volume":2152,"transactions":9,"vwap":2151},"2025-10-28",40.48,38.84,39.55,1243800,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-10-27",39.099998,40.099998,38.63,39.48,1.48,3.89,1730500,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":1221,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-10-24",37.96,38.34,36.88,38,1.74,1471000,{"date":2171,"open":2100,"high":2172,"low":2173,"close":2088,"change":2061,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2088},"2025-10-23",38.23,36.73,-0.74,1257600,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2100,"change":1384,"percent_change":1783,"volume":2181,"transactions":9,"vwap":2100},"2025-10-22",38.75,39.09,36.9,1586800,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":476,"percent_change":1012,"volume":2188,"transactions":9,"vwap":2187},"2025-10-21",38.45,39.56,38.02,38.029999,1969400,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-10-20",37.67,38.56,36.905,38.47,1.66,4.51,1632100,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":701,"percent_change":1890,"volume":2083,"transactions":9,"vwap":2203},"2025-10-17",38.2,39.36,36.57,36.81,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2028,"change":133,"percent_change":846,"volume":2209,"transactions":9,"vwap":2028},"2025-10-16",38.25,40.289,38.19,2595100,{"date":2211,"open":2212,"high":2157,"low":2213,"close":2208,"change":2214,"percent_change":2012,"volume":2215,"transactions":9,"vwap":2208},"2025-10-15",36.42,36.018002,2.23,1575800,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":200,"volume":2223,"transactions":9,"vwap":2221},"2025-10-14",35.27,36.405,34.61,35.96,-0.29,1222700,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":1547,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-10-13",35.67,37.07,35.5,36.25,2.37,1557900,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-10-10",36,36.099998,34.91,35.41,-0.65,-1.8,1829600,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2020,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-10-09",36.91,37.15,35.94,36.060001,-2.38,1500400,{"date":2250,"open":2180,"high":2251,"low":2234,"close":2252,"change":128,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-10-08",37.3,36.94,1.09,1769400,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":880,"volume":2262,"transactions":9,"vwap":2260},"2025-10-07",37.58,37.87,36.29,36.54,-0.96,2429800,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-10-06",36.67,39.42,36.64,37.5,1.38,3.82,2694200,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-10-03",35,36.24,34.79,36.12,1.52,4.39,1958100,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":487,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-10-02",35.45,35.65,34.47,34.6,-1.17,2011300,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":1746,"percent_change":507,"volume":2295,"transactions":9,"vwap":2294},"2025-10-01",34.54,35.4,34.38,35.0099983,1895500,{"date":2297,"open":2298,"high":2220,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-09-30",33.88,33.55,34.49,0.71,2.1,2530000,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-09-29",33.39,34.16,33.02,33.78,0.98,2.99,1791800,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":979,"volume":2320,"transactions":9,"vwap":2318},"2025-09-26",31.76,32.86,31.455,32.8,1.14,1857400,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2287,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-09-25",32.27,33.13,31.53,31.66,-3.56,2362200,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":90,"volume":2336,"transactions":9,"vwap":2334},"2025-09-24",32.91,33.73,32.39,32.83,0.33,2359300,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":1619,"percent_change":1815,"volume":2343,"transactions":9,"vwap":2342},"2025-09-23",32.060001,33,31.591,32.5,2575300,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":627,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-09-22",30.81,32.17,30.705,32.049999,4.43,2249500,{"date":2353,"open":2325,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":945,"volume":2358,"transactions":9,"vwap":2356},"2025-09-19",31.668,30.25,30.69,-0.82,4938000,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":527,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-09-18",29.85,31.62,29.81,31.51,8.17,2758500,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2222,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-09-17",29.55,30.4,29.040001,29.13,-0.99,1873700,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-09-16",28.75,29.45,28.48,29.42,0.75,2.62,1992500,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":1783,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-09-15",29.7,29.91,28.12,28.67,-3.53,2227100,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":1370,"percent_change":1370,"volume":2398,"transactions":9,"vwap":2397},"2025-09-12",29.65,31.13,29.51,29.72,3044900,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2397,"change":1603,"percent_change":719,"volume":2404,"transactions":9,"vwap":2397},"2025-09-11",28.7,29.8,27.94,2710000,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":1180,"volume":2412,"transactions":9,"vwap":2410},"2025-09-10",28.02,29.08,27.8,28.89,1.16,2620900,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":1755,"percent_change":526,"volume":2419,"transactions":9,"vwap":2418},"2025-09-09",27.42,27.82,27.15,27.73,2394800,{"date":2421,"open":2422,"high":2377,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-09-08",28.37,27.1,27.17,-1.905,-6.55,3267600,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-09-05",28.24,29.28,28.01,29.075001,1.075,3.84,2717100,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2439,"change":1427,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2439},"2025-09-04",28,29.34,27.28,0.72,3372900,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2409,"change":588,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2409},"2025-09-03",25.75,27.86,25.61,8.26,5385800,{"date":2452,"open":2453,"high":2454,"low":2453,"close":2455,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-09-02",22.73,26.13,25.68,3.65,16.57,6168900,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":1204,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2464},"2025-08-29",22.43,22.55,21.61,22.030001,-1.39,2388700,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-08-28",21.81,22.75,21.73,22.34,0.55,2.52,2477000,{"date":2477,"open":2478,"high":2479,"low":2478,"close":2480,"change":2481,"percent_change":1530,"volume":2482,"transactions":9,"vwap":2480},"2025-08-27",21.059999,21.815,21.79,0.61,2248000,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-08-26",20.69,21.23,20.59,21.18,0.47,2.27,1819400,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":750,"percent_change":360,"volume":2498,"transactions":9,"vwap":2497},"2025-08-25",21.42,21.65,20.445,20.71,2030500,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-08-22",20.92,21.696,20.72,21.33,0.58,2.8,2646200,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2473,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-08-21",19.97,20.945,19.815,20.75,2.72,2569800,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":1393,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-08-20",19.83,20.555,19.56,20.2,1.71,2116000,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2025-08-19",19.84,20.13,19.42,19.86,-0.05,-0.25,2065500,{"date":2534,"open":2535,"high":2513,"low":2536,"close":2537,"change":20,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-08-18",20.5,19.89,19.91,-2.93,2756500,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":987,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-08-15",18.765,20.58,18.725,20.51,9.21,5202000,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":201,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2553},"2025-08-14",18.69,18.88,18.14,18.78,-6.05,5000500,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":1952,"volume":2563,"transactions":9,"vwap":2561},"2025-08-13",18.18,20,18.094999,19.99,2.19,2874500,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2569},"2025-08-12",17.25,18.13,17.221,17.8,0.59,3.43,1885700,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":211,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-08-11",16.3,17.22,15.81,17.21,4.81,2689100,{"date":2582,"open":2583,"high":96,"low":2584,"close":2585,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2585},"2025-08-08",15.55,15.01,16.42,0.36,2.24,2806300,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2531,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2594},"2025-08-07",16.41,16.485,15.68,16.059999,-1.53,1638200,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2602},"2025-08-06",16.29,16.725,15.83,16.31,-0.16,-0.97,1935000,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2611},"2025-08-05",16.4,16.61,16.13,16.47,0.005,0.03,1293700,{"date":2616,"open":2610,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2619},"2025-08-04",16.625,15.96,16.465,0.535,3.36,1094500,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":348,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-08-01",15.5,16,15.495,15.93,0.82,1519200,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":1394,"volume":2638,"transactions":9,"vwap":2636},"2025-07-31",15.928,16.049999,15.584,15.8,0.095,1195800,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":1286,"volume":2646,"transactions":9,"vwap":2644},"2025-07-30",16.26,16.545,15.51,15.705,-0.215,1548200,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2061,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-07-29",16.56,16.69,15.82,15.92,-1.73,1597700,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2660},"2025-07-28",16.09,16.5,15.925,16.2,0.46,2.92,1804200,{"date":2665,"open":2666,"high":2602,"low":2667,"close":2668,"change":1569,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2668},"2025-07-25",16.12,15.62,15.74,-3.2,1765600,{"date":2672,"open":2652,"high":2673,"low":2674,"close":2641,"change":1393,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2641},"2025-07-24",16.52,15.65,2.14,2449300,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2652,"change":897,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2652},"2025-07-23",15.42,16.62,15.14,6.42,3419300,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":123,"percent_change":1960,"volume":2690,"transactions":9,"vwap":2689},"2025-07-22",14.65,15.035,14.3,14.96,2729100,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2696},"2025-07-21",16.96,17,14.325,14.71,-2.05,-12.23,6746100,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2705},"2025-07-18",19.049999,19.325,16.67,16.76,-2.09,-11.09,3012600,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2473,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2714},"2025-07-17",18.35,19.045,18.1,18.85,3.01,1301900,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2722},"2025-07-16",17.87,18.43,17.75,18.3,0.67,3.8,1248400,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2731},"2025-07-15",18.79,18.91,17.59,17.63,-0.98,-5.27,1458800,{"date":2736,"open":2737,"high":2738,"low":2737,"close":2739,"change":1674,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2739},"2025-07-14",18.17,19.065001,18.61,1.64,1399600,{"date":2743,"open":2744,"high":2550,"low":2713,"close":2745,"change":2746,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2745},"2025-07-11",18.4,18.31,-0.55,-2.92,1447000,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":2755,"percent_change":871,"volume":2756,"transactions":9,"vwap":2754},"2025-07-10",18.98,19.24,18.56,18.86,-0.02,1787400,{"date":2758,"open":2759,"high":2760,"low":2759,"close":2551,"change":83,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2551},"2025-07-09",17.68,18.895,7.64,2163600,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":618,"volume":2770,"transactions":9,"vwap":2768},"2025-07-08",16.89,17.795,16.87,17.54,0.7,1807800,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":1844,"percent_change":1674,"volume":2777,"transactions":9,"vwap":2776},"2025-07-07",16.75,17.049999,16.45,16.84,1922200,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":871,"percent_change":2238,"volume":2784,"transactions":9,"vwap":2783},"2025-07-03",16.91,17.18,16.71,16.79,800500,{"date":2786,"open":2666,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2789},"2025-07-02",16.98,15.985,16.9,0.81,5.03,1741300,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2657,"change":669,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2657},"2025-07-01",15.66,16.54,15.33,1.84,1283000,{"date":2801,"open":2802,"high":2705,"low":2636,"close":2636,"change":2061,"percent_change":791,"volume":2803,"transactions":9,"vwap":2636},"2025-06-30",16.19,1698800,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":2810,"percent_change":108,"volume":2811,"transactions":9,"vwap":2809},"2025-06-27",16.11,16.24,15.655,16.08,0.01,2078800,{"date":2813,"open":2667,"high":2809,"low":72,"close":2814,"change":2815,"percent_change":2382,"volume":2816,"transactions":9,"vwap":2814},"2025-06-26",16.07,0.41,1436300,{"date":2818,"open":2652,"high":2819,"low":2797,"close":2795,"change":2820,"percent_change":1627,"volume":2821,"transactions":9,"vwap":2795},"2025-06-25",16.115,-0.3,942800,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2618,"change":1619,"percent_change":1277,"volume":2827,"transactions":9,"vwap":2618},"2025-06-24",15.84,16.065001,15.435,1324400,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2643,"change":2130,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2643},"2025-06-23",15.2,15.815,15.12,1.24,1544100,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2820,"percent_change":700,"volume":2841,"transactions":9,"vwap":2840},"2025-06-20",15.79,15.921,14.93,15.32,2775000,{"date":2843,"open":2844,"high":2824,"low":2845,"close":2667,"change":2053,"percent_change":961,"volume":1247,"transactions":9,"vwap":2667},"2025-06-18",15.43,15.21,{"date":2847,"open":2625,"high":2594,"low":2848,"close":2625,"change":1587,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2625},"2025-06-17",15.185,-1.27,2035400,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":2531,"volume":2858,"transactions":9,"vwap":2856},"2025-06-16",15.86,15.875,15.405,15.7,-0.04,1230300,{"date":2860,"open":2667,"high":2861,"low":2862,"close":2668,"change":854,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2668},"2025-06-13",16.105,15.54,-2.96,1219100,{"date":2866,"open":2782,"high":2867,"low":2868,"close":2869,"change":1569,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2869},"2025-06-12",16.735,16.175,16.22,-3.11,1466600,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":231,"percent_change":691,"volume":2878,"transactions":9,"vwap":2877},"2025-06-11",17.17,17.49,16.68,16.74,1651700,{"date":2880,"open":2783,"high":2881,"low":2680,"close":2882,"change":128,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2882},"2025-06-10",17.3,16.97,2.41,1272700,{"date":2886,"open":2887,"high":2781,"low":2591,"close":2457,"change":2888,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2457},"2025-06-09",17.1,-0.24,-1.43,1389900,{"date":2892,"open":2893,"high":2887,"low":2894,"close":2895,"change":153,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2895},"2025-06-06",16.72,16.705,16.81,2.13,1235500,{"date":2899,"open":2900,"high":2877,"low":2594,"close":2901,"change":2061,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2901},"2025-06-05",16.64,16.46,-1.67,1394300,{"date":2905,"open":2906,"high":2907,"low":2642,"close":2877,"change":348,"percent_change":133,"volume":2908,"transactions":9,"vwap":2877},"2025-06-04",16.6,17.08,1502400,{"date":2910,"open":2796,"high":2911,"low":2912,"close":2609,"change":1673,"percent_change":649,"volume":2913,"transactions":9,"vwap":2609},"2025-06-03",16.93,16.186,1937000,{"date":2915,"open":2916,"high":2917,"low":2809,"close":2608,"change":2335,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2608},"2025-06-02",16.18,16.88,2.05,1742300,{"date":2921,"open":2922,"high":2922,"low":2923,"close":2814,"change":2924,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2814},"2025-05-30",16.78,15.675,-0.75,-4.46,1900700,{"date":2928,"open":2577,"high":2929,"low":2930,"close":2931,"change":2932,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2931},"2025-05-29",17.19,15.545,16.82,1.26,8.1,3066000,{"date":2936,"open":2625,"high":2937,"low":2938,"close":2939,"change":2130,"percent_change":2833,"volume":2940,"transactions":9,"vwap":2939},"2025-05-28",15.98,15.35,15.56,1541200,{"date":2942,"open":2667,"high":2593,"low":2943,"close":2944,"change":453,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2944},"2025-05-27",15.22,15.37,1.59,1282900,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":1245,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2952},"2025-05-23",15.08,15.365,14.92,15.13,-1.69,1230400,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":1021,"percent_change":1746,"volume":2961,"transactions":9,"vwap":2960},"2025-05-22",15.24,15.59,15.015,15.39,1474000,{"date":2963,"open":2964,"high":2611,"low":2965,"close":72,"change":2732,"percent_change":2966,"volume":2967,"transactions":9,"vwap":72},"2025-05-21",16.25,15.17,-6.02,1893600,{"date":2969,"open":2853,"high":2970,"low":2667,"close":2599,"change":2473,"percent_change":2971,"volume":2972,"transactions":9,"vwap":2599},"2025-05-20",16.32,3.49,1940700,{"date":2974,"open":2975,"high":2976,"low":2845,"close":2668,"change":2613,"percent_change":2130,"volume":2977,"transactions":9,"vwap":2668},"2025-05-19",15.29,15.99,1897000,{"date":2979,"open":2944,"high":2980,"low":2981,"close":2982,"change":2983,"percent_change":2883,"volume":2984,"transactions":9,"vwap":2982},"2025-05-16",15.85,15.19,15.71,0.37,1822700,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2990,"change":2991,"percent_change":1530,"volume":2992,"transactions":9,"vwap":2990},"2025-05-15",14.91,15.395,14.68,15.34,0.43,2143700,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2987,"change":1246,"percent_change":1465,"volume":2998,"transactions":9,"vwap":2987},"2025-05-14",15.28,16.030001,14.79,2444500,{"date":3000,"open":3001,"high":3002,"low":3003,"close":2995,"change":391,"percent_change":3004,"volume":3005,"transactions":9,"vwap":2995},"2025-05-13",15.75,16.83,14.77,9.38,4491700,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":3012,"percent_change":3013,"volume":3014,"transactions":9,"vwap":3011},"2025-05-12",13.87,14.4,13.42,13.97,0.94,7.21,2097400,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":1354,"percent_change":548,"volume":3021,"transactions":9,"vwap":3020},"2025-05-09",13.26,13.98,12.885,13.03,1253000,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":2130,"percent_change":3028,"volume":3029,"transactions":9,"vwap":3027},"2025-05-08",13.06,13.49,12.44,13.25,1.45,1285300,{"date":3031,"open":3032,"high":3017,"low":3033,"close":3024,"change":2755,"percent_change":230,"volume":3034,"transactions":9,"vwap":3024},"2025-05-07",13.14,12.82,1073300,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3040,"change":516,"percent_change":3041,"volume":3042,"transactions":9,"vwap":3040},"2025-05-06",13.75,13.9,12.83,13.08,-6.44,2241600,{"date":3044,"open":3045,"high":3009,"low":3011,"close":3018,"change":476,"percent_change":3046,"volume":3047,"transactions":9,"vwap":3018},"2025-05-05",14.33,-3.05,883900,{"date":3049,"open":3050,"high":3051,"low":3052,"close":3053,"change":148,"percent_change":3054,"volume":3055,"transactions":9,"vwap":3053},"2025-05-02",14.23,14.97,14.22,14.42,2.71,1397100,{"date":3057,"open":3058,"high":3059,"low":3060,"close":3061,"change":928,"percent_change":1579,"volume":3062,"transactions":9,"vwap":3061},"2025-05-01",13.89,14.25,13.43,14.04,1233800,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3058,"change":411,"percent_change":3068,"volume":3069,"transactions":9,"vwap":3058},"2025-04-30",13.12,14.24,13,3.12,1674300,{"date":3071,"open":3025,"high":3072,"low":3073,"close":3074,"change":2530,"percent_change":1246,"volume":3075,"transactions":9,"vwap":3074},"2025-04-29",13.825,13.29,13.47,1112800,{"date":3077,"open":3078,"high":3079,"low":3080,"close":3081,"change":454,"percent_change":846,"volume":3082,"transactions":9,"vwap":3081},"2025-04-28",13.38,13.85,13.36,13.52,1051200,{"date":3084,"open":3065,"high":3060,"low":3085,"close":3027,"change":758,"percent_change":3086,"volume":3087,"transactions":9,"vwap":3027},"2025-04-25",12.9,-0.67,862700,{"date":3089,"open":3090,"high":3091,"low":3092,"close":3093,"change":2335,"percent_change":1869,"volume":3094,"transactions":9,"vwap":3093},"2025-04-24",13.13,13.4,12.81,13.34,1035000,{"date":3096,"open":3097,"high":3098,"low":3099,"close":3100,"change":1221,"percent_change":3101,"volume":3102,"transactions":9,"vwap":3100},"2025-04-23",12.88,13.45,12.755,13.01,5.26,1753900,{"date":182,"open":3104,"high":3105,"low":178,"close":3106,"change":928,"percent_change":538,"volume":3107,"transactions":9,"vwap":3106},12.21,12.508,12.36,1748400]