[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ASTH":3,"homepage-market-summary":31,"stock-historical-ASTH":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ASTH","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Astrana Health Inc. Common Stock","Nasdaq",null,"SERVICES-MANAGEMENT CONSULTING SERVICES","Astrana Health Inc is a patient-centered, physician-centric integrated population health management company. The company is working to provide coordinated, outcomes-based medical care cost-effectively. It is focused on physicians providing high-quality medical care, population health management, and care coordination for patients, particularly senior patients and patients with multiple chronic conditions. The company's three reportable segments are Care Partners, Care Delivery, and Care Enablement. It generates the majority of its revenue from the Care Partners segment.","3,000","Alhambra, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},35.88,35.53,36.39,35.11,34.91,0.97,2.78,310353.638199,7808,35.8718,51.6,18.08,515914.0444877092,53.1,4419,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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":40,"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":40,"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":40,"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":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},459566,167741425.166415,18.07,"2025-04-22",[182,183,193,204,214,225,235,246,256,264,273,283,294,305,314,324,335,346,356,367,378,389,398,408,418,428,439,448,457,466,477,487,496,507,518,526,535,546,555,564,574,585,596,607,615,626,636,646,655,664,675,686,697,707,717,726,735,744,753,760,768,776,785,793,802,810,818,827,835,843,852,861,870,878,886,893,901,907,916,923,930,937,944,951,957,964,972,978,985,994,1000,1008,1014,1021,1028,1034,1039,1045,1053,1060,1068,1076,1082,1089,1095,1104,1113,1120,1129,1133,1140,1147,1156,1164,1172,1180,1187,1194,1203,1211,1219,1227,1235,1243,1251,1260,1269,1277,1284,1292,1300,1307,1314,1322,1329,1338,1346,1354,1359,1365,1371,1378,1385,1390,1396,1400,1406,1413,1421,1428,1437,1445,1454,1461,1468,1475,1482,1490,1498,1505,1513,1520,1527,1535,1542,1551,1560,1568,1577,1584,1593,1599,1606,1614,1622,1630,1639,1646,1654,1661,1669,1677,1684,1691,1695,1702,1709,1717,1726,1733,1738,1744,1752,1758,1763,1770,1777,1783,1792,1800,1807,1814,1821,1829,1837,1844,1851,1856,1864,1870,1876,1883,1889,1896,1902,1909,1917,1925,1932,1939,1945,1953,1961,1966,1972,1980,1986,1994,2000,2007,2016,2024,2032,2037,2045,2052,2058,2064,2069,2074,2080,2086,2094,2101,2107,2114,2122,2128,2136,2145,2152,2157,2163,2170,2178,2185,2194,2200,2206,2212,2220,2226,2235,2241,2246,2253,2259,2264,2272,2279,2286,2294,2299,2306,2312,2320,2325,2330,2336,2342,2348,2354,2358,2363,2370,2375,2382,2388,2395,2401,2408,2414,2421,2427,2433,2441,2448,2456,2461,2464,2471,2476,2484,2488,2492,2500,2507,2512,2517,2523,2527,2533,2539,2545,2553,2557,2565,2571,2578,2582,2586,2591,2597,2601,2606,2611,2616,2621,2626,2633,2638,2645,2651,2656,2661,2664,2669,2675,2681,2684,2688,2692,2696,2702,2708,2712,2717,2724,2731,2738,2745,2751,2758,2765,2771,2777,2783,2789,2797,2802,2806,2810,2817,2823,2831],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",35.61,35.68,34.71,-0.66,-1.86,266857.747159,7046,35.0426,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",35.49,35.97,34.81,35.57,0.12,0.34,400576.515959,5523,35.4538,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":143,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",35.09,35.66,34.46,35.45,0.91,264257.760862,6636,35.1941,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",36.29,36.83,34.735,35.13,-1.24,-3.41,363553.667928,7916,35.4139,{"date":226,"open":208,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",36.41,34.11,36.37,1.93,5.6,336608.560731,7716,35.9085,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",34.32,34.535,33.54,34.44,0.1,0.29,391469.653435,8382,34.2359,{"date":247,"open":248,"high":208,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",33.08,32.22,34.34,-0.77,-2.19,405134.610953,8209,33.6751,{"date":257,"open":228,"high":258,"low":259,"close":19,"change":260,"percent_change":97,"volume":261,"transactions":262,"vwap":263},"2026-09-22",35.515,33.395,1.56,409495.218374,9596,34.7943,{"date":265,"open":266,"high":240,"low":249,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",34.4,33.55,-0.81,-2.36,603495.662603,11583,33.2203,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":108,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",33.87,35.215,33.1401,34.36,0.17,1438089.862093,15289,34.1373,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",37.96,38.1605,34.17,34.3,-3.4,-9.02,1051931.98596,15670,35.3448,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",38.35,39.52,37.6,37.7,-0.65,-1.69,263463.286349,6952,38.1325,{"date":306,"open":307,"high":307,"low":308,"close":296,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",39.7,38,-1.25,-3.16,312878.776644,6496,38.4542,{"date":315,"open":316,"high":317,"low":316,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",38.21,39.95,39.6,1.62,4.27,321242.51265,8268,39.5078,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",38.45,38.88,37.585,37.98,-0.05,-0.13,191720.875241,7303,37.9657,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",38.06,39.4,37.48,38.03,-0.03,-0.08,264194.052602,9092,38.1618,{"date":347,"open":348,"high":349,"low":350,"close":337,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",37.87,38.2,36.66,-0.04,-0.1,197069.449401,7086,37.8775,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",38.195,38.28,37.24,38.1,-0.37,-0.96,304978.774206,7860,37.9505,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",37.65,39.24,37.2182,38.47,0.64,1.69,241953.891095,6842,38.2101,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",38.8,38.945,37.53,37.83,-0.74,-1.92,380284.126506,6610,37.9303,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":341,"percent_change":342,"volume":395,"transactions":396,"vwap":397},"2026-09-02",38.71,39.235,38.44,38.57,305103.509274,7825,38.7037,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":54,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",38.04,39.39,37.69,38.6,1.29,301328.262923,8540,38.6157,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":128,"volume":415,"transactions":416,"vwap":417},"2026-08-31",37.63,38.61,37.505,38.11,0.15,235232.605475,5449,38.0829,{"date":419,"open":420,"high":421,"low":422,"close":285,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",38.46,38.68,37.66,-0.45,-1.17,368696.424891,7758,38.0817,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",38.27,38.59,37.5311,38.41,-0.2,-0.52,281235.150672,6731,38.2742,{"date":440,"open":441,"high":442,"low":443,"close":411,"change":47,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",37.64,39.36,37.07,2.66,281139.164698,7090,38.7536,{"date":449,"open":413,"high":413,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",36.6001,37.61,-0.5,-1.31,362721.490974,9287,37.3841,{"date":458,"open":459,"high":460,"low":461,"close":413,"change":220,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",39.18,39.8545,37.9,-3.15,371373.046199,9482,38.4171,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",38.9,39.44,38.43,39.35,0.61,1.57,395139.652972,8316,39.1147,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":188,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",39.12,39.89,38.52,38.74,-1.68,214109.534529,7280,38.9363,{"date":488,"open":489,"high":490,"low":491,"close":338,"change":492,"percent_change":472,"volume":493,"transactions":494,"vwap":495},"2026-08-19",39.71,41,39.13,0.24,384489.463189,6529,39.6029,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",39.73,40.545,38.76,39.16,-0.59,-1.48,357685.128152,8282,39.3402,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",40.41,40.656,38.72,39.75,-1.06,-2.6,476583.533559,11880,39.4361,{"date":519,"open":402,"high":520,"low":402,"close":144,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",40.895,3.02,7.99,539470.111039,14000,40.1998,{"date":527,"open":528,"high":308,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-13",36.2,37.79,2,5.59,352333.382924,9347,37.3412,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",34.56,36.05,34.41,35.79,1.31,3.8,589359.870267,8523,35.5592,{"date":547,"open":461,"high":296,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",34.112,34.48,-2.99,-7.98,584196.62865,11821,35.0262,{"date":556,"open":557,"high":348,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",36.12,37.47,1.71,4.78,621143.52182,10649,37.3109,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":560,"volume":571,"transactions":572,"vwap":573},"2026-08-07",34.54,36.605,34.4788,35.76,1.63,909241.951749,15859,35.7289,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-06",35.82,35.87,33.92,34.13,-1.7,-4.74,664476.264474,12406,34.3115,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-05",35.32,36.53,34.58,35.83,0.16,0.45,512430.889945,11151,35.8675,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",35.72,35.91,34.895,35.67,-0.24,-0.67,397388.830858,10245,35.6025,{"date":608,"open":609,"high":610,"low":609,"close":599,"change":153,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-03",35.52,36.42,0.98,526894.71731,8741,35.9903,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",36.3,36.6,34.5692,35.56,-1.12,-3.05,632259.751043,10007,35.556,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":279,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-30",36.51,37.09,35.8,36.68,0.47,441640.321127,8896,36.5773,{"date":637,"open":638,"high":639,"low":640,"close":628,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-29",37.84,38.19,36.255,-1.46,-3.85,497072.377052,10546,36.6988,{"date":647,"open":413,"high":648,"low":540,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-28",38.51,37.97,-0.22,-0.58,646977.076962,12257,37.4731,{"date":656,"open":149,"high":657,"low":658,"close":639,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-27",40.03,37.94,-2.12,-5.26,598718.601862,10807,38.565,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-24",40.89,42.14,40.15,40.31,-0.68,-1.66,441582.206584,10115,40.7633,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-23",41.62,41.83,38.95,40.99,-0.95,-2.27,869859.054461,14171,40.5753,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-22",44.93,45.145,41.835,41.94,-3.52,-7.74,574939.420575,10365,42.7832,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":210,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-21",44.27,45.72,44.25,45.46,2.04,443080.956877,9896,45.2133,{"date":708,"open":709,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-20",45.8,43.96,44.55,-0.39,-0.87,578911.634379,11471,44.8872,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-17",44.43,45,43.049999,44.94,-0.16,-0.35,709500,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-16",47.65,48.38,45.049999,45.099998,-1.94,-4.12,520300,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-15",48.82,49.09,46.099998,47.040001,-1.96,-4,571400,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-14",48.74,49.98,47.5,49,1.36,2.85,652600,{"date":754,"open":755,"high":756,"low":755,"close":757,"change":758,"percent_change":319,"volume":759,"transactions":9,"vwap":757},"2026-07-13",46.87,48.42,47.64,0.76,354600,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":414,"volume":767,"transactions":9,"vwap":765},"2026-07-10",47.060001,48.49,45.5,46.88,0.07,350100,{"date":769,"open":770,"high":771,"low":688,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-09",46.09,47.07,46.81,0.53,1.15,609500,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-08",46.7,47.53,46.21,46.28,-0.76,-1.62,470900,{"date":786,"open":787,"high":788,"low":789,"close":740,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":740},"2026-07-07",46.9,47.52,45.69,0.13,0.28,538100,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-06",49.040001,50,46.84,46.91,-2.26,-4.6,636400,{"date":803,"open":804,"high":26,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-02",49.42,48.7,49.17,-0.64,-1.28,1051800,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-01",46.82,50.61,49.81,3.4,7.33,1701100,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-30",45.029999,47.11,44.88,46.41,1.38,3.06,1274100,{"date":828,"open":829,"high":830,"low":831,"close":820,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":820},"2026-06-29",44.71,45.080002,43.55,0.52,1.17,714700,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":103,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-26",42.9,44.59,42.5,44.51,2.32,1964200,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-25",42.68,43.74,41.82,43.5,1.23,2.91,683900,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-24",41.55,42.57,41.13,42.27,1.07,2.6,951900,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-23",39.56,41.35,39.49,41.2,1.61,4.07,737100,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":858,"volume":877,"transactions":9,"vwap":875},"2026-06-22",39.5,40.58,39.38,39.59,0.42,635700,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":103,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-18",38.89,39.34,38.42,39.17,2.65,936300,{"date":887,"open":430,"high":888,"low":889,"close":890,"change":650,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-17",38.87,37.75,38.16,-0.57,429400,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-16",38.64,38.97,38.049999,38.38,0,448400,{"date":902,"open":903,"high":895,"low":904,"close":898,"change":602,"percent_change":905,"volume":906,"transactions":9,"vwap":898},"2026-06-15",38.4,37.27,-0.62,452300,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-12",39.85,40.049999,38.25,38.62,-1.23,-3.09,520000,{"date":917,"open":918,"high":919,"low":482,"close":909,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":909},"2026-06-11",39,40.13,1.12,2.89,745300,{"date":924,"open":372,"high":925,"low":926,"close":927,"change":928,"percent_change":774,"volume":929,"transactions":9,"vwap":927},"2026-06-10",38.96,36,38.73,0.44,903700,{"date":931,"open":912,"high":932,"low":933,"close":934,"change":352,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-09",39.3,36.89,38.29,-0.26,474900,{"date":938,"open":939,"high":925,"low":940,"close":941,"change":128,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-06-08",37.99,37.56,38.39,1.05,434400,{"date":945,"open":946,"high":500,"low":947,"close":939,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":939},"2026-06-05",38.22,37.73,0.14,0.37,632800,{"date":952,"open":953,"high":481,"low":953,"close":954,"change":774,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-06-04",37.2,37.85,3.13,547800,{"date":958,"open":959,"high":960,"low":557,"close":961,"change":962,"percent_change":891,"volume":963,"transactions":9,"vwap":961},"2026-06-03",36.91,36.98,36.7,-0.21,338300,{"date":965,"open":966,"high":967,"low":968,"close":959,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":959},"2026-06-02",37.62,38.26,36.69,-0.85,-2.25,408800,{"date":973,"open":382,"high":974,"low":975,"close":976,"change":948,"percent_change":949,"volume":977,"transactions":9,"vwap":976},"2026-06-01",39.09,37.4,37.76,413800,{"date":979,"open":980,"high":326,"low":981,"close":966,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":966},"2026-05-29",38.3,37.5,-0.71,-1.85,388100,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-28",38.5,38.98,38.23,38.33,-0.19,-0.49,320500,{"date":995,"open":996,"high":997,"low":911,"close":481,"change":998,"percent_change":330,"volume":999,"transactions":9,"vwap":481},"2026-05-27",38.79,39.049999,-0.02,347100,{"date":1001,"open":988,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-26",39.48,38.080002,38.54,0.69,1.82,554600,{"date":1009,"open":1010,"high":1011,"low":904,"close":954,"change":632,"percent_change":1012,"volume":1013,"transactions":9,"vwap":954},"2026-05-22",37.54,37.93,1.26,375900,{"date":1015,"open":500,"high":500,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-21",36.95,37.38,-1.38,-3.56,427200,{"date":1022,"open":932,"high":1023,"low":1024,"close":500,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":500},"2026-05-20",39.87,37.92,-0.54,-1.37,327200,{"date":1029,"open":1030,"high":1031,"low":988,"close":932,"change":143,"percent_change":1032,"volume":1033,"transactions":9,"vwap":932},"2026-05-19",39.0099983,39.67,0.82,313900,{"date":1035,"open":967,"high":512,"low":911,"close":988,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":988},"2026-05-18",0.72,1.88,491700,{"date":1040,"open":918,"high":318,"low":1041,"close":967,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":967},"2026-05-15",37.77,-0.9,-2.3,373900,{"date":1046,"open":1047,"high":1048,"low":1049,"close":501,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":501},"2026-05-14",39.76,39.8,38.81,-0.6,-1.51,367200,{"date":1054,"open":1055,"high":1056,"low":461,"close":1047,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1047},"2026-05-13",38.55,39.93,0.75,1.92,606800,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1030,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1030},"2026-05-12",36.99,39.62,36.76,1.04,2.74,601500,{"date":1069,"open":1070,"high":1071,"low":1072,"close":649,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":649},"2026-05-11",39.47,39.65,37.080002,-1.33,-3.38,561100,{"date":1077,"open":959,"high":1078,"low":17,"close":932,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":932},"2026-05-08",39.9,3.22,8.92,929900,{"date":1083,"open":1084,"high":528,"low":219,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-07",35.26,36.080002,0.83,2.35,614100,{"date":1090,"open":1091,"high":540,"low":1092,"close":1093,"change":108,"percent_change":279,"volume":1094,"transactions":9,"vwap":1093},"2026-05-06",35.02,34.57,35.25,359300,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-05",35,35.55,34.69,35.19,0.21,0.6,519200,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-04",34.52,35.85,34.19,34.98,0.09,0.26,457900,{"date":1114,"open":278,"high":1115,"low":1116,"close":1117,"change":1057,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-05-01",34.94,33.42,34.89,2.2,543100,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-30",34.79,35.099998,33.73,34.14,-0.88,-2.51,330100,{"date":1130,"open":1131,"high":1132,"low":240,"close":1091,"change":790,"percent_change":949,"volume":943,"transactions":9,"vwap":1091},"2026-04-29",34.9,35.38,{"date":1134,"open":1135,"high":1115,"low":1136,"close":1117,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1117},"2026-04-28",34.0099983,33.57,0.88,2.59,601400,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1135,"change":242,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1135},"2026-04-27",33.94,34.86,33.45,0.86,354300,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-24",32.65,33.78,32.11,33.72,0.79,2.4,444700,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":251,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-23",32.91,34.39,32.63,32.93,-2.28,428600,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":774,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-22",33,33.74,32.49,33.7,3.53,418900,{"date":1173,"open":1174,"high":1166,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-21",32,31.66,32.55,1.1,3.5,678600,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":330,"percent_change":723,"volume":1186,"transactions":9,"vwap":1185},"2026-04-20",31.32,32.0099983,30.5,31.45,579000,{"date":1188,"open":1189,"high":1174,"low":1190,"close":1191,"change":68,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-17",30.97,30.49,31.5,2.94,840600,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-16",29.25,30.7,29,30.6,1.37,4.69,582300,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":591,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-15",29.45,29.75,28.64,29.23,0.55,291800,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":138,"volume":1218,"transactions":9,"vwap":1216},"2026-04-14",28.88,29.97,28.85,29.07,0.19,343400,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1213,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1213},"2026-04-13",27.5,28.97,27.3,1.25,4.52,391500,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1050,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-04-10",28.33,28.43,27.37,27.63,-2.13,275300,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1032,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-04-09",27.28,28.46,26.92,28.23,2.99,300600,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":913,"volume":1250,"transactions":9,"vwap":1248},"2026-04-08",28.37,28.57,27.27,27.41,-0.34,477500,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-07",26.8,28.08,26.71,27.75,1.75,6.73,642500,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-06",25.040001,26.39,24.87,26,0.95,3.79,454100,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1118,"volume":1276,"transactions":9,"vwap":1274},"2026-04-02",24.1,25.12,23.75,25.049999,0.54,302700,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":113,"percent_change":351,"volume":1283,"transactions":9,"vwap":1282},"2026-04-01",24.59,25.16,24.35,24.51,285500,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":160,"volume":1291,"transactions":9,"vwap":1289},"2026-03-31",24.37,24.89,23.96,24.52,0.18,402900,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":414,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-30",24.4,24.5,23.76,24.34,0.62,382300,{"date":1301,"open":1302,"high":1303,"low":1273,"close":1304,"change":342,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-27",24.2,24.49,24.19,-0.33,333400,{"date":1308,"open":1297,"high":1309,"low":1310,"close":1311,"change":962,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-26",24.8,23.88,24.27,-0.86,417600,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1058,"volume":1321,"transactions":9,"vwap":1319},"2026-03-25",24.32,24.72,23.58,24.48,0.46,267500,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1101,"percent_change":1137,"volume":1328,"transactions":9,"vwap":1327},"2026-03-24",23.5,24.17,23,24.02,335200,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-23",24.7,25.41,23.77,23.81,-0.42,-1.73,436500,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1101,"volume":1345,"transactions":9,"vwap":1343},"2026-03-20",24.29,24.6,23.63,24.23,0.05,920500,{"date":1347,"open":1303,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-19",24.9,23.59,24.18,-0.31,-1.27,287600,{"date":1355,"open":1279,"high":1356,"low":1357,"close":1303,"change":1351,"percent_change":309,"volume":1358,"transactions":9,"vwap":1303},"2026-03-18",24.85,24.049999,349800,{"date":1360,"open":1341,"high":1361,"low":1282,"close":1309,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1309},"2026-03-17",25.29,0.2,0.81,386400,{"date":1366,"open":1289,"high":1367,"low":1368,"close":1341,"change":200,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1341},"2026-03-16",25.15,23.92,1.4,328900,{"date":1372,"open":1373,"high":1356,"low":1374,"close":1375,"change":103,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-13",23.91,23.7,24.26,4.34,499900,{"date":1379,"open":1333,"high":1303,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-12",23.09,23.25,-0.94,-3.89,533500,{"date":1386,"open":1387,"high":1304,"low":1388,"close":1304,"change":1057,"percent_change":1389,"volume":900,"transactions":9,"vwap":1304},"2026-03-11",23.4,22.99,3.2,{"date":1391,"open":1331,"high":1392,"low":1393,"close":1394,"change":808,"percent_change":1395,"volume":1313,"transactions":9,"vwap":1394},"2026-03-10",24.96,22.9,23.44,-5.18,{"date":1397,"open":1303,"high":1398,"low":1296,"close":1317,"change":991,"percent_change":782,"volume":1399,"transactions":9,"vwap":1317},"2026-03-09",25.34,493100,{"date":1401,"open":1402,"high":1262,"low":1403,"close":1404,"change":723,"percent_change":807,"volume":1405,"transactions":9,"vwap":1404},"2026-03-06",24.73,23.95,24.91,413000,{"date":1407,"open":1408,"high":1409,"low":1303,"close":1410,"change":435,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-03-05",25.57,26.1,25.07,-2.03,410400,{"date":1414,"open":1415,"high":1416,"low":1295,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-04",25.3,26.63,25.59,1.08,4.41,721000,{"date":1422,"open":1423,"high":1423,"low":1424,"close":1282,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1282},"2026-03-03",25.81,22.76,-1.81,-6.88,856300,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-02",24.040001,26.54,23.99,26.32,5.99,29.46,2436400,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":651,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-02-27",20.53,21.55,20.27,20.33,-2.77,566600,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-26",19.99,21.02,19.84,20.91,0.96,4.81,328200,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":39,"percent_change":542,"volume":1460,"transactions":9,"vwap":1459},"2026-02-25",19.59,20.18,19.32,19.95,377400,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1465,"change":1050,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-02-24",19.87,18.9,19.22,-3.03,330400,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":351,"percent_change":434,"volume":1474,"transactions":9,"vwap":1473},"2026-02-23",19.85,20.25,19.56,19.82,577200,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1110,"percent_change":1320,"volume":1481,"transactions":9,"vwap":1480},"2026-02-20",19.97,20.040001,19.18,19.86,280000,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":143,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-02-19",19.37,19.83,18.74,19.77,1.65,298500,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-18",19.1,19.96,19.45,0.23,1.2,543700,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1465,"change":928,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1465},"2026-02-17",18.87,19.35,18.59,2.34,295000,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1298,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-02-13",18.47,18.97,18.36,18.78,3.41,314600,{"date":1514,"open":1515,"high":1516,"low":27,"close":1517,"change":713,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-02-12",19.26,19.67,18.16,-4.57,541800,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":602,"percent_change":309,"volume":1526,"transactions":9,"vwap":1525},"2026-02-11",19.23,19.6,18.62,19.030001,633800,{"date":1528,"open":1529,"high":1493,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-10",18.54,18.43,19.27,0.68,3.66,721200,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1502,"change":1127,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1502},"2026-02-09",21.049999,21.21,18.56,-11.9,779100,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-06",21.73,22.14,20.8,21.1,-0.61,-2.81,954300,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-05",22,22.62,21.62,21.71,-0.32,-1.45,425800,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1057,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-02-04",21.41,22.51,21.26,22.030001,3.52,599800,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-03",22.12,22.97,20.92,21.28,-1.04,-4.66,524900,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1335,"percent_change":983,"volume":1583,"transactions":9,"vwap":1582},"2026-02-02",22.41,22.89,21.75,22.32,620300,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-01-30",22.39,23.34,22.02,22.74,0.33,1.47,773900,{"date":1594,"open":1553,"high":1595,"low":1553,"close":1579,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1579},"2026-01-29",22.85,0.41,1.86,500200,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1553,"change":832,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1553},"2026-01-28",22.01,22.98,21.87,2.42,823900,{"date":1607,"open":1332,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-01-27",25.58,20.5,21.48,-5.74,-21.09,1839500,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":108,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-01-26",27.16,27.48,26.73,27.22,0.22,342200,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1616,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1616},"2026-01-23",27.7,28.19,26.98,-0.44,-1.59,318300,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-01-22",26.86,28.75,26.85,27.6,0.92,3.45,521300,{"date":1640,"open":1641,"high":1619,"low":1642,"close":1643,"change":632,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2026-01-21",26.49,26.13,26.68,1.79,291200,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":384,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-01-20",26.34,26.95,26.059999,26.21,-2.75,371400,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1649,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1649},"2026-01-16",27.38,26.76,-0.43,-1.57,454300,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1656,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1656},"2026-01-15",25.85,27.8,25.63,1.7,6.62,251600,{"date":1670,"open":1649,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-14",27.14,25.52,25.68,-1.44,-5.31,382900,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-13",29.3,27.12,-2.09,-7.16,655700,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":133,"percent_change":1066,"volume":1690,"transactions":9,"vwap":1689},"2026-01-12",28.28,29.33,27.55,29.21,404400,{"date":1692,"open":1238,"high":1693,"low":1624,"close":1230,"change":1101,"percent_change":160,"volume":1694,"transactions":9,"vwap":1230},"2026-01-09",28.9,283100,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1697,"change":1700,"percent_change":948,"volume":1701,"transactions":9,"vwap":1697},"2026-01-08",28.22,28.98,27.87,0.04,379700,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1217,"percent_change":1532,"volume":1708,"transactions":9,"vwap":1707},"2026-01-07",27.9,28.25,26.81,28.18,711300,{"date":1710,"open":1247,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-06",28.49,26.79,27.99,0.59,2.15,646900,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-05",25.19,27.47,25.01,27.4,2.18,8.64,578300,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1596,"percent_change":1488,"volume":1732,"transactions":9,"vwap":1731},"2026-01-02",25.33,25.5,24.66,25.22,602900,{"date":1734,"open":1287,"high":67,"low":1735,"close":1736,"change":723,"percent_change":807,"volume":1737,"transactions":9,"vwap":1736},"2025-12-31",24.47,24.81,405600,{"date":1739,"open":1280,"high":1398,"low":1740,"close":1741,"change":962,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-12-30",24.94,24.97,-0.83,415400,{"date":1745,"open":1415,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-12-29",25.54,24.86,25.18,-0.23,-0.91,302000,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1332,"change":242,"percent_change":774,"volume":1757,"transactions":9,"vwap":1332},"2025-12-26",25.1,25.46,24.69,281700,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1272,"change":1532,"percent_change":22,"volume":1762,"transactions":9,"vwap":1272},"2025-12-24",24.44,25.48,251300,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1760,"change":1768,"percent_change":1644,"volume":1769,"transactions":9,"vwap":1760},"2025-12-23",23.93,24.45,23.57,0.43,355300,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":948,"percent_change":1714,"volume":1776,"transactions":9,"vwap":1775},"2025-12-22",23.69,24.54,23.49,24.01,463700,{"date":1778,"open":1779,"high":1279,"low":1388,"close":1780,"change":138,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-12-19",23.17,23.87,2.84,1780500,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-12-18",22.81,23.42,22.71,23.21,0.57,2.52,633200,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1590,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-12-17",22.31,23.030001,22.21,22.64,1.48,563700,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1794,"change":1805,"percent_change":1700,"volume":1806,"transactions":9,"vwap":1794},"2025-12-16",22.29,22.43,21.98,0.01,551200,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1811,"change":424,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-12-15",23.39,22.13,22.3,-4.99,709100,{"date":1815,"open":1816,"high":1432,"low":1817,"close":1818,"change":103,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-12-12",22.77,22.63,23.47,4.5,850100,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-12-11",21.31,22.66,22.46,1.3,6.14,601000,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":991,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-12-10",21.2,21.7,20.64,21.16,-0.89,535200,{"date":1838,"open":1839,"high":1796,"low":1840,"close":1841,"change":300,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-12-09",22.09,21.23,21.35,-2.95,388400,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1553,"change":1849,"percent_change":1557,"volume":1850,"transactions":9,"vwap":1553},"2025-12-08",22.25,22.47,21.88,-0.07,362300,{"date":1852,"open":1580,"high":1853,"low":1581,"close":1854,"change":1855,"percent_change":310,"volume":900,"transactions":9,"vwap":1854},"2025-12-05",23.23,22.07,-0.72,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1749,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-12-04",22.88,23.11,22.45,22.79,-1,259400,{"date":1865,"open":1866,"high":1867,"low":1589,"close":1868,"change":1362,"percent_change":1137,"volume":1869,"transactions":9,"vwap":1868},"2025-12-03",22.87,23.32,23.02,368200,{"date":1871,"open":1809,"high":1349,"low":1554,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-12-02",22.82,-0.36,-1.55,526100,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":948,"percent_change":472,"volume":1882,"transactions":9,"vwap":1881},"2025-12-01",22.86,23.67,22.69,23.18,441900,{"date":1884,"open":1885,"high":1886,"low":1878,"close":1887,"change":113,"percent_change":351,"volume":1888,"transactions":9,"vwap":1887},"2025-11-28",23.1,23.3,23.040001,204400,{"date":1890,"open":1853,"high":1891,"low":1571,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-11-26",23.65,23.049999,-0.17,-0.73,404200,{"date":1897,"open":1898,"high":1899,"low":1785,"close":1900,"change":1298,"percent_change":1066,"volume":1901,"transactions":9,"vwap":1900},"2025-11-25",22.84,23.61,23.22,419100,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":241,"percent_change":928,"volume":1908,"transactions":9,"vwap":1907},"2025-11-24",21.96,23.16,21.78,22.6,662100,{"date":1910,"open":1911,"high":1824,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-11-21",20.31,20.12,22.5,2.16,10.62,817300,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":301,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-11-20",22.26,22.56,20.3,20.34,-7.67,592300,{"date":1926,"open":1927,"high":1570,"low":1928,"close":1565,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1565},"2025-11-19",21.36,20.72,0.65,3.04,751300,{"date":1933,"open":1934,"high":1935,"low":1546,"close":1936,"change":153,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-11-18",20.98,21.74,21.38,1.66,642100,{"date":1940,"open":1941,"high":1906,"low":1448,"close":1942,"change":452,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-11-17",21.5,21.030001,-2.32,397200,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1336,"volume":1952,"transactions":9,"vwap":1950},"2025-11-14",21.76,21.84,20.78,21.53,-0.38,532600,{"date":1954,"open":1786,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-11-13",23.6,21.86,21.91,-1.65,-7,696900,{"date":1962,"open":1296,"high":1295,"low":1867,"close":1963,"change":602,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-11-12",23.56,-1.01,833000,{"date":1967,"open":1913,"high":1430,"low":1968,"close":1969,"change":1200,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-11-11",22.049999,23.8,6.11,712500,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1803,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1803},"2025-11-10",25.55,25.6,22.040001,-3.11,-12.18,1054700,{"date":1981,"open":1982,"high":1982,"low":1746,"close":1746,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1746},"2025-11-07",31,-7.82,-23.44,1204100,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":199,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-11-06",33.19,34.18,32.85,33.36,0.36,751800,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":948,"percent_change":876,"volume":993,"transactions":9,"vwap":1999},"2025-11-05",32.95,33.62,32.19,33.24,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2004,"change":2005,"percent_change":1590,"volume":2006,"transactions":9,"vwap":2004},"2025-11-04",32.74,33.9,33.099998,0.11,707600,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-11-03",32.51,33.65,31.8,32.99,1.78,5.7,643000,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":1050,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-10-31",31.37,31.78,30.84,31.21,-1.89,308700,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":1674,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-10-30",32.84,33.33,31.75,31.81,-4.33,375200,{"date":2033,"open":1169,"high":2034,"low":1176,"close":2035,"change":807,"percent_change":2022,"volume":2036,"transactions":9,"vwap":2035},"2025-10-29",34.22,33.25,356900,{"date":2038,"open":2039,"high":2040,"low":1998,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-10-28",33.15,34.8,33.89,0.84,2.54,558300,{"date":2046,"open":2039,"high":2047,"low":1176,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-10-27",33.79,33.049999,-0.25,-0.75,236000,{"date":2053,"open":2054,"high":2055,"low":2039,"close":2056,"change":948,"percent_change":876,"volume":2057,"transactions":9,"vwap":2056},"2025-10-24",33.59,33.96,33.3,219400,{"date":2059,"open":2060,"high":2061,"low":1168,"close":2062,"change":108,"percent_change":1290,"volume":2063,"transactions":9,"vwap":2062},"2025-10-23",32.73,33.46,33.16,257700,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2004,"change":1849,"percent_change":962,"volume":1027,"transactions":9,"vwap":2004},"2025-10-22",33.17,33.39,32.58,{"date":2070,"open":2004,"high":2071,"low":2072,"close":2066,"change":1290,"percent_change":1209,"volume":2073,"transactions":9,"vwap":2066},"2025-10-21",33.29,32.54,265000,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2012,"change":611,"percent_change":825,"volume":2079,"transactions":9,"vwap":2012},"2025-10-20",32.42,33.14,32.24,319200,{"date":2081,"open":2082,"high":2083,"low":2084,"close":1183,"change":1620,"percent_change":1005,"volume":2085,"transactions":9,"vwap":1183},"2025-10-17",31.49,32.47,31.24,425300,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":541,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-10-16",30.67,31.86,30.030001,31.79,4.3,404300,{"date":2095,"open":2096,"high":1190,"low":2097,"close":2098,"change":1086,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-10-15",29.71,29.55,30.48,2.8,349700,{"date":2102,"open":2103,"high":2104,"low":2103,"close":2105,"change":1590,"percent_change":118,"volume":2106,"transactions":9,"vwap":2105},"2025-10-14",28.81,29.67,29.65,209800,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":1101,"percent_change":1036,"volume":2113,"transactions":9,"vwap":2112},"2025-10-13",29.26,29.74,28.89,29.32,186700,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":453,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-10-10",30.64,30.75,29.059999,29.11,-4.31,238600,{"date":2123,"open":2020,"high":2124,"low":2125,"close":2126,"change":1351,"percent_change":1964,"volume":2127,"transactions":9,"vwap":2126},"2025-10-09",31.18,30.23,30.42,234800,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":128,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-10-08",30.4,31.12,30.22,30.73,1.32,287900,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-10-07",28.96,30.61,28.74,30.33,1.46,5.06,420900,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":199,"percent_change":876,"volume":2151,"transactions":9,"vwap":2150},"2025-10-06",28.63,29.53,28.17,28.87,235900,{"date":2153,"open":2154,"high":2155,"low":2154,"close":1633,"change":611,"percent_change":1170,"volume":2156,"transactions":9,"vwap":1633},"2025-10-03",27.88,29.88,284200,{"date":2158,"open":1254,"high":2159,"low":2160,"close":2161,"change":712,"percent_change":1018,"volume":2162,"transactions":9,"vwap":2161},"2025-10-02",28.42,27.64,27.77,205700,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":991,"percent_change":603,"volume":2169,"transactions":9,"vwap":2168},"2025-10-01",28.35,28.72,27.86,28.16,242500,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2165,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2165},"2025-09-30",28.79,29.29,28.049999,-0.63,-2.17,276300,{"date":2179,"open":2180,"high":2181,"low":2182,"close":1698,"change":2183,"percent_change":269,"volume":2184,"transactions":9,"vwap":1698},"2025-09-29",30.01,30.59,28.94,-0.7,462700,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-09-26",28.01,29.96,27.62,29.68,1.8,6.46,410000,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2154,"change":434,"percent_change":982,"volume":2199,"transactions":9,"vwap":2154},"2025-09-25",28.040001,28.29,27.39,287100,{"date":2201,"open":1232,"high":2202,"low":2203,"close":1254,"change":928,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1254},"2025-09-24",28.45,27.17,1.59,337000,{"date":2207,"open":1237,"high":1699,"low":2208,"close":2160,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2160},"2025-09-23",27.26,0.56,2.07,254400,{"date":2213,"open":2214,"high":1699,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-09-22",27.59,26.52,27.08,-0.69,-2.48,486200,{"date":2221,"open":1206,"high":1206,"low":2222,"close":2161,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2161},"2025-09-19",27.71,-2.02,-6.78,863900,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-09-18",29.34,29.95,29.14,29.79,0.71,2.44,283000,{"date":2236,"open":2096,"high":2237,"low":2238,"close":2239,"change":2175,"percent_change":659,"volume":2240,"transactions":9,"vwap":2239},"2025-09-17",30.55,28.95,29.08,257500,{"date":2242,"open":1196,"high":2243,"low":2244,"close":2096,"change":832,"percent_change":2013,"volume":2245,"transactions":9,"vwap":2096},"2025-09-16",30.58,29.01,342400,{"date":2247,"open":2248,"high":2248,"low":2249,"close":2250,"change":807,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-09-15",29.83,29.02,29.19,-2.15,248700,{"date":2254,"open":2255,"high":2141,"low":2256,"close":2248,"change":2257,"percent_change":1425,"volume":2258,"transactions":9,"vwap":2248},"2025-09-12",30.27,29.73,-0.55,214900,{"date":2260,"open":2261,"high":2237,"low":1687,"close":2262,"change":404,"percent_change":2263,"volume":1460,"transactions":9,"vwap":2262},"2025-09-11",29.35,30.38,4.43,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":424,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-09-10",30.02,30.37,28.48,29.09,-3.87,357100,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":1057,"percent_change":2043,"volume":2278,"transactions":9,"vwap":2277},"2025-09-09",29.38,30.54,29.030001,30.26,460100,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":991,"percent_change":807,"volume":2285,"transactions":9,"vwap":2284},"2025-09-08",29.89,29.92,29.28,29.51,430300,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":621,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-09-05",30.82,31.22,29.52,29.7,-3.63,359400,{"date":2295,"open":2296,"high":2297,"low":2130,"close":2288,"change":199,"percent_change":2298,"volume":2063,"transactions":9,"vwap":2288},"2025-09-04",30.68,31.23,0.39,{"date":2300,"open":2301,"high":2302,"low":2229,"close":1197,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":1197},"2025-09-03",31.15,31.65,-1.18,-3.7,406300,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":342,"percent_change":2049,"volume":1027,"transactions":9,"vwap":2311},"2025-09-02",31.72,32.080002,31.19,31.88,{"date":2313,"open":1185,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-08-29",32.16,31.43,31.96,0.63,2.01,358000,{"date":2321,"open":2021,"high":2322,"low":2141,"close":2323,"change":199,"percent_change":148,"volume":2324,"transactions":9,"vwap":2323},"2025-08-28",31.63,31.33,394900,{"date":2326,"open":2327,"high":2289,"low":2328,"close":2021,"change":1636,"percent_change":1930,"volume":2329,"transactions":9,"vwap":2021},"2025-08-27",30.2,30.19,296900,{"date":2331,"open":1214,"high":2332,"low":2333,"close":2334,"change":1992,"percent_change":1496,"volume":2335,"transactions":9,"vwap":2334},"2025-08-26",30.32,29.86,30.29,261600,{"date":2337,"open":2338,"high":2133,"low":2282,"close":2339,"change":2050,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-08-25",30.52,29.93,-2.44,357800,{"date":2343,"open":2344,"high":2345,"low":2096,"close":2296,"change":2232,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2296},"2025-08-22",30.11,31.17,2.37,347000,{"date":2349,"open":1198,"high":2350,"low":2351,"close":1214,"change":1145,"percent_change":2352,"volume":2353,"transactions":9,"vwap":1214},"2025-08-21",30.18,28.7,2.95,528800,{"date":2355,"open":2356,"high":2155,"low":2239,"close":2119,"change":1050,"percent_change":2223,"volume":2357,"transactions":9,"vwap":2119},"2025-08-20",29.6,215900,{"date":2359,"open":2360,"high":2361,"low":1679,"close":2096,"change":1749,"percent_change":251,"volume":2362,"transactions":9,"vwap":2096},"2025-08-19",29.9,30.15,213900,{"date":2364,"open":2365,"high":2098,"low":2366,"close":2367,"change":472,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-08-18",29.5,29.47,29.94,2.08,366500,{"date":2371,"open":2372,"high":2373,"low":2238,"close":1687,"change":962,"percent_change":982,"volume":2374,"transactions":9,"vwap":1687},"2025-08-15",29.85,29.98,467600,{"date":2376,"open":2148,"high":2231,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-08-14",28.73,29.54,-0.09,-0.3,471000,{"date":2383,"open":2250,"high":2384,"low":2385,"close":2386,"change":773,"percent_change":1006,"volume":2387,"transactions":9,"vwap":2386},"2025-08-13",30.78,29.12,29.63,539800,{"date":2389,"open":2238,"high":2390,"low":2391,"close":2392,"change":1596,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-08-12",29.62,28.5,29.1,1.43,503600,{"date":2396,"open":2149,"high":2277,"low":2397,"close":2398,"change":472,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-08-11",27.56,28.69,2.17,933400,{"date":2402,"open":2403,"high":2404,"low":2405,"close":1254,"change":1667,"percent_change":2406,"volume":2407,"transactions":9,"vwap":1254},"2025-08-08",24,29.76,23.85,30.85,1809100,{"date":2409,"open":2410,"high":1976,"low":1831,"close":2411,"change":724,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-08-07",21.79,21.46,-1.6,457600,{"date":2415,"open":2416,"high":2417,"low":1927,"close":2418,"change":2419,"percent_change":1162,"volume":2420,"transactions":9,"vwap":2418},"2025-08-06",22.28,22.36,21.81,-0.51,343900,{"date":2422,"open":2423,"high":2424,"low":2425,"close":1582,"change":928,"percent_change":2318,"volume":2426,"transactions":9,"vwap":1582},"2025-08-05",21.95,23.07,21.85,436800,{"date":2428,"open":2429,"high":1811,"low":2411,"close":1848,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":1848},"2025-08-04",21.65,0.31,1.44,435700,{"date":2434,"open":2435,"high":1373,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-08-01",23.73,21.43,21.57,-2.29,-9.6,638000,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":650,"percent_change":1750,"volume":2447,"transactions":9,"vwap":2446},"2025-07-31",23.78,24.21,23.72,23.86,354500,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":1929,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-07-30",23.37,24.11,23.31,24.08,2.77,465400,{"date":2457,"open":1899,"high":2443,"low":1381,"close":2458,"change":650,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-07-29",23.43,-0.93,407400,{"date":2462,"open":2452,"high":1296,"low":1795,"close":1891,"change":148,"percent_change":570,"volume":2463,"transactions":9,"vwap":1891},"2025-07-28",334300,{"date":2465,"open":1824,"high":2466,"low":1554,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-07-25",23.52,23.27,0.77,3.42,296000,{"date":2472,"open":2473,"high":2458,"low":1860,"close":1913,"change":1382,"percent_change":2474,"volume":2475,"transactions":9,"vwap":1913},"2025-07-24",23.19,-4.01,326400,{"date":2477,"open":2478,"high":2479,"low":2480,"close":1394,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":1394},"2025-07-23",23.12,23.55,22.8,0.48,2.09,278200,{"date":2485,"open":1779,"high":1288,"low":1898,"close":2486,"change":342,"percent_change":724,"volume":2487,"transactions":9,"vwap":2486},"2025-07-22",22.96,262500,{"date":2489,"open":1571,"high":1310,"low":1589,"close":1887,"change":2298,"percent_change":2490,"volume":2491,"transactions":9,"vwap":1887},"2025-07-21",1.72,278600,{"date":2493,"open":2494,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-07-18",24.93,22.58,22.65,-2.04,-8.26,448800,{"date":2501,"open":2502,"high":2503,"low":2504,"close":1756,"change":502,"percent_change":2505,"volume":2506,"transactions":9,"vwap":1756},"2025-07-17",25.32,25.45,24.61,-2.33,319000,{"date":2508,"open":1756,"high":1755,"low":1295,"close":2509,"change":1153,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-07-16",25.28,3.23,293600,{"date":2513,"open":1754,"high":2514,"low":2515,"close":1303,"change":2175,"percent_change":1127,"volume":2516,"transactions":9,"vwap":1303},"2025-07-15",25.49,24.36,367100,{"date":2518,"open":2519,"high":2520,"low":2521,"close":1272,"change":1620,"percent_change":1137,"volume":2522,"transactions":9,"vwap":1272},"2025-07-14",24.75,25.69,24.24,304000,{"date":2524,"open":1729,"high":1729,"low":2525,"close":1348,"change":982,"percent_change":1443,"volume":2526,"transactions":9,"vwap":1348},"2025-07-11",24.64,310500,{"date":2528,"open":1402,"high":2529,"low":2530,"close":2531,"change":1153,"percent_change":2532,"volume":2483,"transactions":9,"vwap":2531},"2025-07-10",25.8,24.43,25.61,3.18,{"date":2534,"open":2535,"high":1287,"low":2536,"close":2537,"change":153,"percent_change":2393,"volume":2538,"transactions":9,"vwap":2537},"2025-07-09",24.62,24.28,24.82,205800,{"date":2540,"open":2541,"high":1331,"low":2542,"close":1735,"change":143,"percent_change":2543,"volume":2544,"transactions":9,"vwap":1735},"2025-07-08",24.25,24.14,1.33,222100,{"date":2546,"open":1415,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-07-07",25.74,24.13,24.15,-1.13,-4.47,268300,{"date":2554,"open":1402,"high":2529,"low":2525,"close":2509,"change":2317,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2509},"2025-07-03",2.56,159800,{"date":2558,"open":2559,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-07-02",25.7,24.39,24.65,-0.41,-1.64,231600,{"date":2566,"open":1331,"high":2567,"low":2568,"close":2569,"change":1290,"percent_change":1036,"volume":2570,"transactions":9,"vwap":2569},"2025-07-01",25.96,24.57,25.059999,221200,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":414,"percent_change":472,"volume":2577,"transactions":9,"vwap":2576},"2025-06-30",24.76,25.42,24.3,24.88,301600,{"date":2579,"open":2580,"high":1272,"low":2451,"close":1402,"change":1805,"percent_change":1700,"volume":2581,"transactions":9,"vwap":1402},"2025-06-27",24.84,481300,{"date":2583,"open":2584,"high":2509,"low":1343,"close":1317,"change":1557,"percent_change":808,"volume":2585,"transactions":9,"vwap":1317},"2025-06-26",24.98,223700,{"date":2587,"open":2588,"high":1431,"low":1756,"close":1262,"change":671,"percent_change":2589,"volume":2590,"transactions":9,"vwap":1262},"2025-06-25",26.51,-6.22,273000,{"date":2592,"open":2593,"high":2594,"low":2561,"close":2595,"change":570,"percent_change":2596,"volume":1328,"transactions":9,"vwap":2595},"2025-06-24",25.26,26.87,26.7,6.5,{"date":2598,"open":2403,"high":1272,"low":1772,"close":1410,"change":858,"percent_change":2599,"volume":2600,"transactions":9,"vwap":1410},"2025-06-23",4.46,298600,{"date":2602,"open":1343,"high":1289,"low":2603,"close":2403,"change":935,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2403},"2025-06-20",23.82,-1.07,670800,{"date":2607,"open":2608,"high":1309,"low":2542,"close":1375,"change":2609,"percent_change":783,"volume":2610,"transactions":9,"vwap":1375},"2025-06-18",24.56,-0.4,190600,{"date":2612,"open":2535,"high":2613,"low":1297,"close":1730,"change":2614,"percent_change":621,"volume":2615,"transactions":9,"vwap":1730},"2025-06-17",25.13,-0.28,219700,{"date":2617,"open":2618,"high":2619,"low":2620,"close":1740,"change":268,"percent_change":462,"volume":1234,"transactions":9,"vwap":1740},"2025-06-16",26.08,26.41,24.78,{"date":2622,"open":1665,"high":2623,"low":1729,"close":2624,"change":1050,"percent_change":1162,"volume":2625,"transactions":9,"vwap":2624},"2025-06-13",26.3,25.75,212700,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":113,"percent_change":351,"volume":2632,"transactions":9,"vwap":2631},"2025-06-12",26.049999,26.55,25.94,26.35,213100,{"date":2634,"open":2635,"high":1656,"low":2631,"close":2636,"change":1893,"percent_change":807,"volume":2637,"transactions":9,"vwap":2636},"2025-06-11",26.65,26.36,326300,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2641,"change":1224,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2641},"2025-06-10",25.44,26.53,24.99,4.94,206700,{"date":2646,"open":1755,"high":2647,"low":2573,"close":2509,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2509},"2025-06-09",25.47,0.02,0.08,191400,{"date":2652,"open":1274,"high":2653,"low":1740,"close":2593,"change":1320,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2593},"2025-06-06",25.43,1.85,138900,{"date":2657,"open":67,"high":2658,"low":2659,"close":1309,"change":935,"percent_change":1574,"volume":2660,"transactions":9,"vwap":1309},"2025-06-05",25.21,24.67,156100,{"date":2662,"open":1729,"high":1663,"low":2642,"close":2569,"change":331,"percent_change":435,"volume":2663,"transactions":9,"vwap":2569},"2025-06-04",164300,{"date":2665,"open":2666,"high":2547,"low":1766,"close":1719,"change":1005,"percent_change":2667,"volume":2668,"transactions":9,"vwap":1719},"2025-06-03",24.63,2.82,196100,{"date":2670,"open":2671,"high":1729,"low":2672,"close":1295,"change":2673,"percent_change":424,"volume":2674,"transactions":9,"vwap":1295},"2025-06-02",24.68,24.09,-0.29,195000,{"date":2676,"open":2677,"high":2658,"low":1325,"close":2678,"change":1596,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2678},"2025-05-30",24.38,24.79,1.68,213200,{"date":2682,"open":2620,"high":1280,"low":1286,"close":2677,"change":1749,"percent_change":2459,"volume":2683,"transactions":9,"vwap":2677},"2025-05-29",167700,{"date":2685,"open":67,"high":1754,"low":2686,"close":2504,"change":1873,"percent_change":1674,"volume":2687,"transactions":9,"vwap":2504},"2025-05-28",24.22,208000,{"date":2689,"open":1730,"high":2690,"low":1340,"close":1741,"change":1532,"percent_change":2099,"volume":2691,"transactions":9,"vwap":1741},"2025-05-27",25.38,279900,{"date":2693,"open":1286,"high":2504,"low":1310,"close":1340,"change":2694,"percent_change":384,"volume":2695,"transactions":9,"vwap":1340},"2025-05-23",-0.18,254500,{"date":2697,"open":1272,"high":2698,"low":2699,"close":1735,"change":1855,"percent_change":2700,"volume":2701,"transactions":9,"vwap":1735},"2025-05-22",25.24,23.83,-2.86,415200,{"date":2703,"open":2704,"high":2705,"low":2584,"close":1719,"change":2022,"percent_change":2706,"volume":2707,"transactions":9,"vwap":1719},"2025-05-21",26.74,26.82,-6.98,301300,{"date":2709,"open":2710,"high":2214,"low":2215,"close":2216,"change":1495,"percent_change":1145,"volume":2711,"transactions":9,"vwap":2216},"2025-05-20",26.77,207200,{"date":2713,"open":2714,"high":2203,"low":1431,"close":1634,"change":1305,"percent_change":2715,"volume":2716,"transactions":9,"vwap":1634},"2025-05-19",26.9,-1.21,241200,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":199,"percent_change":928,"volume":2723,"transactions":9,"vwap":2722},"2025-05-16",26.91,27.35,26.07,27.18,273400,{"date":2725,"open":2726,"high":2727,"low":1262,"close":2728,"change":2209,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2728},"2025-05-15",26.67,27.51,27.059999,2.11,339300,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":434,"percent_change":2050,"volume":2737,"transactions":9,"vwap":2736},"2025-05-14",26.97,28.030001,26.2,26.5,624300,{"date":2739,"open":2740,"high":2741,"low":1263,"close":2595,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2595},"2025-05-13",28.8,29.2,-1.84,-6.45,537200,{"date":2746,"open":2747,"high":2748,"low":2391,"close":2749,"change":424,"percent_change":2750,"volume":1155,"transactions":9,"vwap":2749},"2025-05-12",30.57,30.86,28.54,-3.94,{"date":2752,"open":2753,"high":2754,"low":2105,"close":2096,"change":2755,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2096},"2025-05-09",32.099998,32.61,-3.73,-11.15,387400,{"date":2759,"open":2760,"high":2761,"low":249,"close":2762,"change":1826,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2762},"2025-05-08",32.78,33.67,33.44,4.04,281900,{"date":2766,"open":2767,"high":2072,"low":2768,"close":2769,"change":241,"percent_change":2430,"volume":2770,"transactions":9,"vwap":2769},"2025-05-07",32.040001,31.51,32.14,296400,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2767,"change":724,"percent_change":74,"volume":2776,"transactions":9,"vwap":2767},"2025-05-06",32.18,32.46,31.54,182100,{"date":2778,"open":2779,"high":1990,"low":2780,"close":2781,"change":352,"percent_change":1351,"volume":2782,"transactions":9,"vwap":2781},"2025-05-05",31.62,31.09,32.39,165800,{"date":2784,"open":2785,"high":2072,"low":2786,"close":1168,"change":942,"percent_change":2787,"volume":2788,"transactions":9,"vwap":1168},"2025-05-02",31.92,31.48,3.34,176700,{"date":2790,"open":2791,"high":2792,"low":1184,"close":2793,"change":2794,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2793},"2025-05-01",31.55,31.98,31.44,0.27,0.87,207300,{"date":2798,"open":2799,"high":1191,"low":2800,"close":2345,"change":2648,"percent_change":108,"volume":2801,"transactions":9,"vwap":2345},"2025-04-30",30.95,30.21,209700,{"date":2803,"open":2288,"high":2804,"low":2125,"close":2301,"change":1596,"percent_change":2543,"volume":2805,"transactions":9,"vwap":2301},"2025-04-29",31.71,206800,{"date":2807,"open":2747,"high":1182,"low":2126,"close":2808,"change":948,"percent_change":1320,"volume":2809,"transactions":9,"vwap":2808},"2025-04-28",30.74,190400,{"date":2811,"open":2812,"high":2812,"low":2813,"close":1199,"change":2814,"percent_change":2815,"volume":2816,"transactions":9,"vwap":1199},"2025-04-25",31.16,30.13,-0.8,-2.55,207000,{"date":2818,"open":1982,"high":2819,"low":1199,"close":2820,"change":2821,"percent_change":319,"volume":2822,"transactions":9,"vwap":2820},"2025-04-24",31.47,31.4,0.5,215100,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":2679,"volume":2830,"transactions":9,"vwap":2828},"2025-04-23",31.31,31.84,30.87,30.9,0.51,304400,{"date":180,"open":2832,"high":2833,"low":2741,"close":2834,"change":2430,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2834},30.08,30.44,30.39,1.03,279600]