[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AXGN":3,"homepage-market-summary":29,"stock-historical-AXGN":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"AXGN","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},"Axogen, Inc. Common Stock","Nasdaq",null,"ELECTROMEDICAL & ELECTROTHERAPEUTIC APPARATUS","Axogen Inc is engaged in the science, development, and commercialization of technologies for peripheral nerve regeneration and repair. The company provides clinically and economically effective repair solutions for surgeons and health care providers. Its products include Avance Nerve Graft, Axoguard Nerve Connector, Axoguard Nerve Protector, Axoguard Nerve Cap, and Avive Soft Tissue Membrane. It also offers an Axotouch Two-Point Discriminator used to measure the innervation density of any surface area of the skin. Its products are available in the United States, Canada, Germany, the United Kingdom, Spain, and several other countries.","622","Alachua, FL",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":17,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},37.39,39.92,36.97,-2.53,-6.34,3061425.369994,38908,37.8825,52.91,15.27,1064501.7624869284,58.8,9244,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},9.22,1056970,385794142.384219,142.32,"2025-04-22",[181,182,192,203,214,225,236,246,256,266,277,288,299,310,320,328,338,349,360,371,382,393,404,415,426,437,447,458,469,479,490,501,512,523,534,544,555,565,576,587,598,608,618,629,640,647,656,666,677,687,698,709,720,730,740,748,756,764,772,780,788,796,804,813,822,830,837,845,854,863,871,877,885,892,898,906,913,920,929,937,946,955,963,970,979,987,994,1002,1008,1017,1023,1029,1037,1044,1050,1056,1064,1072,1080,1087,1095,1102,1109,1116,1123,1131,1140,1147,1155,1161,1167,1174,1181,1187,1193,1201,1209,1215,1224,1232,1239,1246,1255,1264,1272,1280,1288,1296,1305,1314,1322,1331,1340,1348,1356,1363,1371,1379,1388,1397,1405,1413,1418,1426,1434,1440,1449,1457,1464,1473,1480,1487,1495,1502,1509,1515,1523,1529,1535,1543,1552,1559,1566,1571,1579,1587,1593,1600,1606,1612,1619,1626,1632,1638,1646,1653,1660,1667,1673,1680,1684,1689,1696,1704,1709,1716,1722,1728,1734,1741,1746,1752,1758,1762,1766,1769,1775,1781,1785,1791,1799,1807,1814,1822,1826,1833,1839,1847,1856,1864,1873,1880,1886,1893,1901,1909,1917,1924,1932,1939,1946,1954,1959,1966,1974,1981,1988,1994,2001,2010,2018,2027,2034,2043,2051,2059,2067,2073,2081,2088,2096,2104,2110,2118,2125,2133,2140,2147,2155,2163,2169,2176,2180,2186,2193,2199,2205,2212,2219,2227,2233,2239,2246,2251,2258,2265,2272,2277,2283,2290,2295,2302,2309,2316,2323,2330,2335,2340,2346,2354,2360,2366,2374,2379,2387,2393,2401,2408,2416,2424,2431,2438,2444,2451,2459,2466,2473,2482,2489,2495,2502,2509,2517,2523,2531,2537,2545,2551,2559,2566,2573,2579,2587,2593,2600,2608,2615,2622,2628,2634,2641,2648,2654,2660,2668,2674,2681,2688,2695,2701,2709,2716,2722,2727,2733,2739,2745,2750,2754,2759,2763,2770,2774,2778,2782,2787,2790,2796,2801,2807,2814,2819,2827,2835,2839,2843,2848,2855,2860,2865,2871,2875,2882,2887,2893],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":185,"low":186,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",41.56,42.2,39.68,-2,-4.77,1600587.905313,22812,40.5427,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",42.35,43.09,41.745,41.92,-0.52,-1.23,1089097.708207,16014,42.1804,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",43.67,43.785,41.76,42.44,-0.92,-2.12,1407685.721823,16782,42.6444,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",43.23,43.94,42.455,43.36,-0.03,-0.07,885855.941305,14659,43.1503,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",43.61,44.68,43.05,43.39,0.07,0.16,1221856.183063,12757,43.5063,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",43.18,43.95,42.55,43.32,0,796667.923279,15972,43.3848,{"date":247,"open":248,"high":249,"low":250,"close":241,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",44.54,44.84,43.25,-1.22,-2.74,1247146.006476,17453,43.7247,{"date":257,"open":258,"high":259,"low":260,"close":248,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",46.17,47,44,-1.39,-3.03,1331578.884988,21617,45.0814,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",44.82,46.58,44.32,45.93,1.7,3.84,1199842.049419,20856,45.8529,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",44.94,45.66,44.16,44.23,-1.055,-2.33,1124697.344396,14881,44.6433,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",45.91,46.89,45.07,45.285,-0.155,-0.34,831482.76875,13870,45.5853,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",44.87,46.35,44.03,45.44,0.47,1.05,1423860.899075,22185,45.4379,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":59,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",43.85,45.46,43.51,44.97,2.72,1375757.32759,22366,44.827,{"date":321,"open":322,"high":260,"low":322,"close":323,"change":324,"percent_change":273,"volume":325,"transactions":326,"vwap":327},"2026-09-14",41.55,43.78,1.62,1667707.040293,22303,43.4445,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":158,"volume":335,"transactions":336,"vwap":337},"2026-09-11",42.48,42.59,39.62,42.16,0.31,3477522.897992,42847,41.457,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",45.135,45.5,41.74,41.85,-5.42,-11.47,3793272.075272,46549,43.0479,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",46.21,48.105,46,47.27,0.58,1.24,728798.796768,14621,47.3293,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",47.19,47.975,46.26,46.69,-1.59,-3.29,541493.984103,15220,46.8808,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",46.73,48.385,46.29,48.28,1.18,2.51,550070.037048,13760,47.8839,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",48.66,49.06,46.79,47.1,-1.2,-2.48,951253.486362,17280,47.441,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",50.15,51.5,47.83,48.3,-1.58,-3.17,788956.443451,17353,49.0216,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",50.64,51,49.29,49.88,-0.88,-1.73,596566.950379,13678,50.0069,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",50.97,51.18,49.63,50.76,-0.71,-1.38,878148.155832,15662,50.4961,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",51.55,52.43,50.94,51.47,-0.26,-0.5,772183.109488,14775,51.4437,{"date":438,"open":439,"high":24,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",51.88,51.16,51.73,0.15,0.29,951571.717015,18187,52.0387,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",50.04,51.99,49.25,51.58,1.65,3.3,848626.743568,15411,51.1889,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",49.68,50,48.7571,49.93,0.7,1.42,537317.732026,13905,49.6701,{"date":470,"open":471,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",50.88,48.74,49.23,-1.17,-2.32,704123.244931,16213,49.2696,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",46.5,51.06,46.24,50.4,3.96,8.53,1779662.33665,26021,49.665,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",48.45,49.18,45.255,46.44,-2.49,-5.09,1033636.231487,17531,46.368,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",50.5,50.62,48.87,48.93,-1.26,-2.51,982832.796548,17489,49.4601,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",49.4,50.66,48.795,50.19,1.04,2.12,974858.877247,15841,49.9815,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",48.51,49.205,47.9,49.15,0.42,0.86,635330.275771,11520,48.7099,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":465,"volume":541,"transactions":542,"vwap":543},"2026-08-14",48.16,48.805,47.29,48.73,0.68,632306.172295,13650,48.3477,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",49.2,49.929,47.59,48.05,-1.62,-3.26,759661.808846,16664,48.2692,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":59,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",48.5,49.9,48.26,49.67,2.45,716438.478776,14162,49.2444,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-11",48.21,49.12,47.31,48.48,0.26,0.54,576871.82479,13147,48.5105,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-10",46.03,48.72,45.95,48.22,1.79,3.86,978175.646302,20672,47.7826,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",44.75,46.54,44.415,46.43,2.08,4.69,708911.099354,14589,45.8079,{"date":599,"open":292,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-06",45.615,44.11,44.35,-0.87,-1.92,530933.213829,12454,44.5368,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-05",45.59,44.2501,45.22,-0.74,-1.61,968877.692421,18346,45.0444,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-04",45.89,46.75,45.01,45.96,0.23,0.5,1125155.492203,18837,45.7475,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-03",42.78,46.12,42.525,45.73,3.52,8.34,1401919.016359,22432,45.4725,{"date":641,"open":642,"high":631,"low":17,"close":643,"change":530,"percent_change":593,"volume":644,"transactions":645,"vwap":646},"2026-07-31",40.99,42.21,1223387.90307,21387,41.73,{"date":648,"open":142,"high":649,"low":142,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-30",44.76,41.35,-0.02,-0.05,1394638.870885,24430,42.2181,{"date":657,"open":658,"high":659,"low":658,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",38.31,46.15,41.37,0.22,0.53,2509744.814265,32126,42.6693,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-28",41.605,42.035,39.785,41.15,0.01,0.02,1365285.475783,21848,40.8653,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":453,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-27",39.77,41.27,39.605,41.14,4.18,970231.469168,14632,40.9165,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-24",40.01,40.645,39.35,39.49,-0.24,-0.6,750544.985033,15672,39.8596,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-23",38.67,39.81,38.38,39.73,0.36,0.91,851377.965503,14502,39.4276,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-22",39.66,40.1,38.69,39.37,-0.89,-2.21,982848.805715,17572,39.3033,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":131,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-21",40.07,40.87,39.56,40.26,1.98,1242704.364426,20025,40.1511,{"date":731,"open":679,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-20",40.7,39.12,39.48,-0.37,-0.93,1063952.319287,16326,39.5053,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":231,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-17",38.85,39.9,38.44,39.85,0.18,1200600,{"date":749,"open":700,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-16",40.58,38.41,39.78,1.06,2.74,1323800,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":652,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-07-15",38.89,39.18,38.27,38.72,-0.13,1074400,{"date":765,"open":692,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-14",39.99,38.23,38.77,-0.72,-1.82,1167100,{"date":773,"open":774,"high":775,"low":776,"close":692,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":692},"2026-07-13",40.060001,41.52,39.09,-1.09,-2.69,1282400,{"date":781,"open":782,"high":783,"low":784,"close":750,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":750},"2026-07-10",43.42,43.65,39.55,-3.04,-6.97,2139700,{"date":789,"open":250,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-09",43.89,42.8,43.62,0.87,2.04,1714800,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":770,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-07-08",43.98,44.080002,42.22,42.75,-4.08,1052200,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-07",45.79,46.77,44.2,44.57,-1.4,-3.05,1291200,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-06",46.45,46.95,43.9,45.97,0.08,0.17,1631900,{"date":823,"open":824,"high":825,"low":826,"close":620,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":620},"2026-07-02",44.3,46.47,42.18,1.87,4.25,2408600,{"date":831,"open":832,"high":816,"low":312,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-01",46.36,44.02,-2.17,-4.7,1402800,{"date":838,"open":839,"high":364,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-30",44.61,43.33,46.19,1.47,3.29,1228400,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-29",44.51,45.85,43.76,44.72,-0.21,-0.47,1167200,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-26",44.41,45.19,43.52,44.93,0.44,0.99,3280100,{"date":864,"open":865,"high":809,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-25",42.54,42.24,44.49,1.97,4.63,1613200,{"date":872,"open":873,"high":353,"low":650,"close":874,"change":834,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-24",44.85,42.52,-4.86,2133900,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":432,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-23",44.060001,45.98,44.0099983,44.69,-0.58,1100200,{"date":886,"open":887,"high":888,"low":239,"close":889,"change":890,"percent_change":121,"volume":891,"transactions":9,"vwap":889},"2026-06-22",44.83,45.63,44.95,0.11,877500,{"date":893,"open":341,"high":894,"low":312,"close":249,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":249},"2026-06-18",45.83,0.27,0.61,1295800,{"date":899,"open":900,"high":901,"low":902,"close":809,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":809},"2026-06-17",42.46,45.68,42.25,1.17,2.7,1800400,{"date":907,"open":260,"high":908,"low":909,"close":910,"change":295,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-16",44.65,43.13,43.4,-0.78,1982500,{"date":914,"open":915,"high":649,"low":916,"close":917,"change":158,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-15",43.5,43.2,43.74,1.72,2883200,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-12",42.49,43.54,41.53,43,0.64,1.51,1553300,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":88,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-11",41.51,42.6,40.48,42.36,2.47,1761900,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-10",42.69,43.64,40.33,41.34,-1.53,-3.57,1240200,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-09",41.62,43.02,41.080002,42.87,1.41,3.4,1138600,{"date":956,"open":957,"high":798,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-08",43.44,41.4,41.46,-1.34,-3.13,1104700,{"date":964,"open":965,"high":817,"low":966,"close":791,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":791},"2026-06-05",42.34,42.07,0.41,0.97,817300,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-04",41.29,43.3,41.2,42.39,1.76,4.33,1043700,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":903,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-06-03",39.87,40.77,39.25,40.63,2.97,574700,{"date":988,"open":989,"high":745,"low":990,"close":991,"change":158,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-06-02",38.46,38.080002,39.46,1.91,583800,{"date":995,"open":996,"high":997,"low":998,"close":761,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":761},"2026-06-01",38.66,40.29,38.16,-0.76,-1.93,885600,{"date":1003,"open":941,"high":1004,"low":1005,"close":734,"change":1006,"percent_change":284,"volume":1007,"transactions":9,"vwap":734},"2026-05-29",40.68,38.7,-0.94,840900,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-28",39.43,40.65,39.040001,40.42,0.55,1.38,787000,{"date":1018,"open":958,"high":1019,"low":1020,"close":981,"change":399,"percent_change":1021,"volume":1022,"transactions":9,"vwap":981},"2026-05-27",41.7,38.6,-3.81,950900,{"date":1024,"open":1025,"high":1026,"low":732,"close":1027,"change":1014,"percent_change":81,"volume":1028,"transactions":9,"vwap":1027},"2026-05-26",41.060001,41.69,41.45,699100,{"date":1030,"open":1019,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-22",41.72,40.75,40.9,-0.41,-0.99,515600,{"date":1038,"open":965,"high":1039,"low":1040,"close":1041,"change":422,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-21",42.84,40.78,41.31,-3.23,504000,{"date":1045,"open":1046,"high":1047,"low":1048,"close":939,"change":242,"percent_change":242,"volume":1049,"transactions":9,"vwap":939},"2026-05-20",43.0099983,44.22,42.53,904300,{"date":1051,"open":1052,"high":1053,"low":1054,"close":939,"change":158,"percent_change":976,"volume":1055,"transactions":9,"vwap":939},"2026-05-19",41.77,43.6,41.26,1308100,{"date":1057,"open":1058,"high":866,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-18",41.66,40.62,41.95,0.96,2.34,898000,{"date":1065,"open":1066,"high":1067,"low":1068,"close":642,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":642},"2026-05-15",40.74,41.6,40.39,0.04,0.1,1029100,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":136,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-14",40.4,41.13,39.52,40.95,1.64,681900,{"date":1081,"open":1082,"high":682,"low":1083,"close":997,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":997},"2026-05-13",40.93,40.09,-0.64,-1.56,629400,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1082,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1082},"2026-05-12",40.86,41.61,40.82,0.14,0.34,651500,{"date":1096,"open":1097,"high":185,"low":774,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-11",41.8,40.79,-1.27,-3.02,1338100,{"date":1103,"open":1104,"high":1104,"low":1026,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-08",43.48,42.060001,-1.35,-3.11,565000,{"date":1110,"open":205,"high":1111,"low":1112,"close":1113,"change":221,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-05-07",44.45,43.16,43.41,-0.16,880500,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1104,"change":432,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1104},"2026-05-06",43.77,44.13,42.5,-0.59,545000,{"date":1124,"open":1125,"high":1126,"low":1127,"close":917,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":917},"2026-05-05",42.77,43.8,41.75,1.11,2.6,739300,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-04",43.17,43.28,42.11,42.63,-0.65,-1.5,922700,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1134,"change":819,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1134},"2026-05-01",43.14,43.66,41.93,0.19,796600,{"date":1148,"open":1149,"high":1150,"low":1151,"close":916,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":916},"2026-04-30",42.29,43.69,41.5,1.43,3.42,1283000,{"date":1156,"open":775,"high":1157,"low":1158,"close":1052,"change":1159,"percent_change":198,"volume":1160,"transactions":9,"vwap":1052},"2026-04-29",42.15,40.34,-0.22,1261500,{"date":1162,"open":925,"high":894,"low":1163,"close":1164,"change":1129,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-28",41.21,41.99,6.6,2699500,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1092,"percent_change":704,"volume":1173,"transactions":9,"vwap":1172},"2026-04-27",39.53,39.98,38.65,39.39,1546100,{"date":1175,"open":1176,"high":1076,"low":1177,"close":983,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":983},"2026-04-24",37.41,36.75,1.84,4.92,1509400,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1176,"change":967,"percent_change":1128,"volume":1186,"transactions":9,"vwap":1176},"2026-04-23",37.32,38.11,36.84,924100,{"date":1188,"open":1189,"high":16,"low":1190,"close":1191,"change":1128,"percent_change":80,"volume":1192,"transactions":9,"vwap":1191},"2026-04-22",36.48,36.19,37,873000,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":960,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-21",37.29,37.63,35.61,35.89,-3.6,986000,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1099,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-04-20",38.43,39.080002,37.07,37.23,-3.3,1174900,{"date":1210,"open":751,"high":766,"low":1211,"close":1212,"change":116,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-17",38,38.5,3.02,2750300,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-16",34.4,37.88,32.93,37.37,2.61,7.51,2644100,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":793,"volume":1231,"transactions":9,"vwap":1229},"2026-04-15",34.42,35.21,34.23,34.76,0.3,652700,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1236,"change":861,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-14",33.7,35.37,34.46,2.96,666700,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1243,"change":927,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-04-13",31.75,33.48,33.47,4.72,497400,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-10",33.040001,33.07,31.8,31.96,-1.06,-3.21,632900,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-09",33.75,34.51,32.029999,33.02,-0.98,-2.88,1140100,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-08",32.040001,34.049999,34,3.01,9.71,1530200,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-07",32.46,30.42,30.99,-1.65,-5.06,1015600,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-06",34.62,32.35,32.64,-1.8,-5.23,1256300,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":530,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-04-02",33.080002,34.56,32.87,34.44,2.56,615500,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-01",33.49,33.98,32.95,33.58,0.45,1.36,1281500,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-31",31.53,33.64,31.46,33.13,1.81,5.78,1135700,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1069,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-30",31.26,31.44,30.67,31.32,0.13,914800,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-27",31.77,32.02,30,31.28,-0.97,-3.01,805300,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-26",32.9,33.4,32.23,32.25,-1.03,-3.09,718500,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-25",32.77,33.59,33.28,0.67,2.05,829300,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":530,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-24",31.6,32.94,31.21,32.61,2.71,660100,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1241,"change":968,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1241},"2026-03-23",31.34,32,31.25,3.15,687200,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":251,"volume":1370,"transactions":9,"vwap":1368},"2026-03-20",31.38,31.47,30.65,30.78,-0.38,1641900,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":661,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-19",30.83,31.61,30.11,31.16,0.71,902100,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-18",32.66,32.76,30.79,30.94,-1.81,-5.53,978800,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-17",32.69,33.34,32.42,32.75,-0.09,-0.27,967400,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":625,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-03-16",32.81,34.22,32.5,32.84,1.55,1273500,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":355,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-03-13",31.76,33.88,31.62,32.34,1.83,1076400,{"date":1414,"open":1250,"high":1393,"low":1327,"close":1407,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1407},"2026-03-12",-0.53,-1.64,1154100,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1421,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1421},"2026-03-11",30.43,32.29,30.01,1.6,5.21,845100,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":952,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-03-10",29.28,30.74,28.82,30.69,4.82,839100,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1428,"change":37,"percent_change":1294,"volume":1439,"transactions":9,"vwap":1428},"2026-03-09",28.36,29.49,27.54,768700,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-06",29.11,29.5,28.5,28.55,-0.61,-2.09,491100,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":851,"volume":1456,"transactions":9,"vwap":1454},"2026-03-05",28.64,29.22,28.19,29.16,-0.06,880300,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1452,"change":1446,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1452},"2026-03-04",30.18,30.49,29.030001,-2.04,614100,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-03",30.4,30.52,29.32,29.83,-0.82,-2.68,833300,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1367,"change":72,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1367},"2026-03-02",30.76,31.37,30.040001,-3.4,977000,{"date":1481,"open":1317,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1415,"volume":1486,"transactions":9,"vwap":1484},"2026-02-27",31.79,30.86,31.73,-0.17,887000,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":540,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-02-26",31.4,32.099998,30.88,31.9,2.18,833400,{"date":1496,"open":1251,"high":1497,"low":1491,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-25",32.45,31.22,-1.28,-3.94,1385900,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1401,"change":1262,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1401},"2026-02-24",29.62,35.25,29,-8.14,2631600,{"date":1510,"open":1511,"high":1198,"low":1512,"close":1513,"change":819,"percent_change":624,"volume":1514,"transactions":9,"vwap":1513},"2026-02-23",35.080002,34.81,35.38,1671500,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":443,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-02-20",35.18,35.8,34.55,35.3,0.83,563600,{"date":1524,"open":1518,"high":1198,"low":1525,"close":1526,"change":693,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-02-19",34.89,35.0099983,-0.68,610900,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1505,"change":896,"percent_change":976,"volume":1534,"transactions":9,"vwap":1505},"2026-02-18",35.52,35.66,34.92,669500,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":952,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-02-17",33.5,35.49,33.45,34.64,4.24,1068800,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-13",32.63,34.19,32.37,33.23,0.62,1.9,562500,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1353,"change":1557,"percent_change":1021,"volume":1558,"transactions":9,"vwap":1353},"2026-02-12",34.52,34.58,32.3,-1.29,637000,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1563,"change":1446,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-02-11",34.74,30.98,33.9,-1.77,1154900,{"date":1567,"open":1267,"high":1568,"low":1343,"close":1258,"change":355,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1258},"2026-02-10",34.9,1.71,461200,{"date":1572,"open":1573,"high":1574,"low":1537,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-09",34.78,35.049999,33.93,-1,-2.86,667000,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-06",34.26,35.65,34.93,1.03,3.04,822200,{"date":1588,"open":1589,"high":1590,"low":1537,"close":1563,"change":1591,"percent_change":1006,"volume":1592,"transactions":9,"vwap":1563},"2026-02-05",33.97,35.36,-0.32,763300,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1400,"change":1035,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1400},"2026-02-04",34.98,35.4,33.69,-2.81,1028000,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1227,"change":1145,"percent_change":572,"volume":1605,"transactions":9,"vwap":1227},"2026-02-03",35.17,35.93,34.21,1115600,{"date":1607,"open":1608,"high":1609,"low":1519,"close":1610,"change":820,"percent_change":52,"volume":1611,"transactions":9,"vwap":1610},"2026-02-02",35.19,36,35.02,1356600,{"date":1613,"open":1299,"high":1614,"low":1343,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-30",35.09,34.85,0.85,2.5,1370800,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1268,"change":1624,"percent_change":1591,"volume":1625,"transactions":9,"vwap":1268},"2026-01-29",34.11,34.45,33.38,-0.11,722500,{"date":1627,"open":1628,"high":1629,"low":1260,"close":1621,"change":1630,"percent_change":261,"volume":1631,"transactions":9,"vwap":1621},"2026-01-28",34.59,34.79,-0.48,1124600,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1628,"change":762,"percent_change":735,"volume":1637,"transactions":9,"vwap":1628},"2026-01-27",34.94,35.5,34.43,866200,{"date":1639,"open":1640,"high":1641,"low":1497,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-01-26",32.67,34.99,34.72,1.89,5.76,1612500,{"date":1647,"open":1648,"high":1649,"low":1350,"close":1650,"change":1521,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2026-01-23",31.89,33.0099983,32.83,2.59,1504900,{"date":1654,"open":1490,"high":1655,"low":1656,"close":1359,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1359},"2026-01-22",33.25,31.5,-1.01,-3.06,3229400,{"date":1661,"open":1662,"high":1663,"low":1325,"close":1649,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1649},"2026-01-21",32.2,33.57,1.14,3.58,757600,{"date":1668,"open":1669,"high":1670,"low":1467,"close":1671,"change":1616,"percent_change":754,"volume":1672,"transactions":9,"vwap":1671},"2026-01-20",30.8,31.98,31.87,671000,{"date":1674,"open":1360,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1084,"volume":1679,"transactions":9,"vwap":1677},"2026-01-16",31.65,31,31.02,-0.2,538800,{"date":1681,"open":1383,"high":1682,"low":1383,"close":1498,"change":529,"percent_change":1303,"volume":1683,"transactions":9,"vwap":1498},"2026-01-15",32.060001,639700,{"date":1685,"open":1475,"high":1360,"low":1686,"close":1669,"change":762,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1669},"2026-01-14",29.95,-0.42,632400,{"date":1690,"open":1241,"high":1241,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-01-13",30.36,30.93,-0.62,-1.97,728100,{"date":1697,"open":1539,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-12",33.62,31.49,31.55,-1.96,-5.85,862500,{"date":1705,"open":1706,"high":1554,"low":1706,"close":1707,"change":1092,"percent_change":529,"volume":1708,"transactions":9,"vwap":1707},"2026-01-09",33.21,33.51,1355400,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1713,"change":529,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2026-01-08",32.8,34.71,33.37,1.27,1096600,{"date":1717,"open":1484,"high":1718,"low":1719,"close":1300,"change":1550,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1300},"2026-01-07",33.72,31.48,6.12,1054400,{"date":1723,"open":1366,"high":1724,"low":1373,"close":1725,"change":421,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2026-01-06",32.47,31.049999,-2.24,839200,{"date":1729,"open":1491,"high":1730,"low":1731,"close":1407,"change":1732,"percent_change":561,"volume":1733,"transactions":9,"vwap":1407},"2026-01-05",31.88,30.58,0.76,593300,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1676,"change":411,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1676},"2026-01-02",32.6,32.88,30.32,-5.29,835900,{"date":1742,"open":1743,"high":1391,"low":1274,"close":1744,"change":242,"percent_change":242,"volume":1745,"transactions":9,"vwap":1744},"2025-12-31",32.74,32.73,694800,{"date":1747,"open":1539,"high":1748,"low":1749,"close":1744,"change":769,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1744},"2025-12-30",33.84,32.57,-2.15,637700,{"date":1753,"open":1754,"high":1755,"low":1401,"close":1539,"change":1756,"percent_change":726,"volume":1757,"transactions":9,"vwap":1539},"2025-12-29",32.7,33.54,0.65,615600,{"date":1759,"open":1545,"high":1760,"low":1259,"close":1711,"change":232,"percent_change":52,"volume":1761,"transactions":9,"vwap":1711},"2025-12-26",33,414100,{"date":1763,"open":1402,"high":1764,"low":1336,"close":1284,"change":1678,"percent_change":1446,"volume":1765,"transactions":9,"vwap":1284},"2025-12-24",33.12,446200,{"date":1767,"open":1497,"high":1649,"low":1484,"close":1402,"change":1070,"percent_change":334,"volume":1768,"transactions":9,"vwap":1402},"2025-12-23",459500,{"date":1770,"open":1259,"high":1771,"low":1772,"close":1743,"change":1732,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1743},"2025-12-22",33.15,31.7,2.38,523200,{"date":1776,"open":1307,"high":1749,"low":1777,"close":1670,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1670},"2025-12-19",31.059999,0.28,0.88,837400,{"date":1782,"open":1783,"high":1342,"low":1676,"close":1772,"change":334,"percent_change":861,"volume":1784,"transactions":9,"vwap":1772},"2025-12-18",31.39,1056200,{"date":1786,"open":1787,"high":1484,"low":1788,"close":1783,"change":794,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1783},"2025-12-17",29.64,29.08,6.95,1368000,{"date":1792,"open":1793,"high":1477,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-12-16",29.55,28.98,29.35,-0.43,-1.44,868000,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1446,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-12-15",30.14,30.54,29.59,29.78,-2.01,536500,{"date":1808,"open":1809,"high":1475,"low":1810,"close":1811,"change":967,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-12-12",30.21,29.73,30.39,1.37,532700,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":220,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-12-11",29.88,30.28,28.88,29.98,-0.1,838800,{"date":1823,"open":1466,"high":1360,"low":1824,"close":1422,"change":694,"percent_change":1701,"volume":1825,"transactions":9,"vwap":1422},"2025-12-10",29.68,1008900,{"date":1827,"open":1828,"high":1675,"low":1829,"close":1830,"change":1831,"percent_change":883,"volume":1832,"transactions":9,"vwap":1830},"2025-12-09",30.85,29.51,30.61,-0.18,1434100,{"date":1834,"open":1835,"high":1836,"low":1731,"close":1383,"change":19,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1383},"2025-12-08",33.029999,33.14,-7.59,1309600,{"date":1840,"open":1300,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-12-05",33.92,32.91,33.32,0.46,1.4,838000,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-12-04",31.07,34.24,30.24,32.86,4.53,15.99,3165400,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":926,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-12-03",27.64,28.75,27.5,28.33,2.31,1070300,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-12-02",28.58,28.76,27.65,27.69,-0.84,-2.94,532800,{"date":1874,"open":1875,"high":1468,"low":1876,"close":1877,"change":1878,"percent_change":1687,"volume":1879,"transactions":9,"vwap":1877},"2025-12-01",29.07,28.12,28.53,-0.12,715400,{"date":1881,"open":1451,"high":1882,"low":1883,"close":1884,"change":1070,"percent_change":151,"volume":1885,"transactions":9,"vwap":1884},"2025-11-28",28.99,28.16,28.65,239100,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1445,"change":624,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1445},"2025-11-26",28.26,28.72,28,0.81,386100,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":221,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-11-25",28.41,28.74,28.1,28.32,-0.25,641200,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-11-24",26.92,28.92,28.39,1.52,5.66,2051200,{"date":1910,"open":1911,"high":1869,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-11-21",25.56,25.21,26.87,1.2,4.67,1400900,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":967,"percent_change":324,"volume":1923,"transactions":9,"vwap":1922},"2025-11-20",25.31,26.61,25.16,25.67,1479700,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1424,"volume":1931,"transactions":9,"vwap":1929},"2025-11-19",24.08,25.83,23.61,25.26,1.25,1098100,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":860,"percent_change":827,"volume":1938,"transactions":9,"vwap":1937},"2025-11-18",23.74,24.26,23,24.01,466900,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":673,"percent_change":819,"volume":1945,"transactions":9,"vwap":1944},"2025-11-17",23.63,24.040001,23.28,23.57,276500,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1462,"volume":1953,"transactions":9,"vwap":1951},"2025-11-14",23.5,24.19,23.32,23.55,-0.49,490500,{"date":1955,"open":1956,"high":1949,"low":1957,"close":1942,"change":652,"percent_change":851,"volume":1958,"transactions":9,"vwap":1942},"2025-11-13",24.02,23.75,447400,{"date":1960,"open":1961,"high":1962,"low":1926,"close":1963,"change":735,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-11-12",24.33,24.63,24.09,-1.51,605400,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1844,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-11-11",24,24.92,23.62,24.46,1.92,529600,{"date":1975,"open":1976,"high":1977,"low":1950,"close":1968,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1968},"2025-11-10",23.65,24.1,0.43,1.82,682400,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1944,"change":1687,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1944},"2025-11-07",23.99,24.17,23.21,-1.75,989800,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1983,"change":896,"percent_change":1221,"volume":1993,"transactions":9,"vwap":1983},"2025-11-06",23.39,24.059999,23.19,706800,{"date":1995,"open":1996,"high":1997,"low":1985,"close":1998,"change":1999,"percent_change":1416,"volume":2000,"transactions":9,"vwap":1998},"2025-11-05",23.86,24.25,23.38,-0.39,781300,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-11-04",23.059999,23.83,22.92,23.77,0.52,2.24,738500,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":1584,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-11-03",22.1,23.42,21.93,23.25,4.64,1108800,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-10-31",22.68,22.99,21.68,22.22,-0.46,-2.03,1234100,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2020,"change":1978,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2020},"2025-10-30",22.91,23.14,21.83,1.93,1904100,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-10-29",18.92,22.95,18.46,22.25,4.17,23.06,2599500,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":334,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-10-28",17.75,18.11,17.14,18.08,1.74,1050800,{"date":2052,"open":2053,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-10-27",18.24,17.61,17.77,-0.4,-2.2,788100,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":136,"volume":2066,"transactions":9,"vwap":2064},"2025-10-24",18.2,18.35,18.049999,18.17,0.12,485700,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2063,"change":242,"percent_change":242,"volume":2072,"transactions":9,"vwap":2063},"2025-10-23",18.040001,18.09,17.64,700500,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2063,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2063},"2025-10-22",17.58,18.059999,17.45,0.56,3.2,733300,{"date":2082,"open":2083,"high":2055,"low":2084,"close":2085,"change":2007,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-10-21",17.1,16.79,17.49,3.06,628700,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":146,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-10-20",16.78,17.17,16.65,16.97,2.29,486900,{"date":2097,"open":2098,"high":2090,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-10-17",16.56,16.24,16.59,-0.15,-0.9,644200,{"date":2105,"open":2106,"high":2083,"low":2099,"close":2107,"change":1549,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-10-16",16.25,16.74,3.85,695500,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":121,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-10-15",15.95,16.43,15.94,16.12,1.58,812400,{"date":2119,"open":2120,"high":2121,"low":25,"close":2122,"change":1778,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-10-14",15.47,16.07,15.87,1.8,413900,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2056,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-10-13",16.08,16.35,15.52,15.59,-2.5,518400,{"date":2134,"open":2135,"high":2136,"low":2137,"close":1854,"change":1796,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1854},"2025-10-10",16.36,16.49,15.63,-2.62,765700,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2144,"change":613,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-10-09",17.26,16.38,16.42,-4.31,670100,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":571,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-10-08",17,17.31,16.66,17.16,1.54,830200,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":432,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-10-07",17.22,17.5,16.84,16.9,-1.52,1023400,{"date":2164,"open":2165,"high":2069,"low":2166,"close":2152,"change":769,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2152},"2025-10-06",17.91,17.12,-4.03,799600,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":242,"percent_change":242,"volume":2175,"transactions":9,"vwap":2174},"2025-10-03",18.02,18.64,17.73,17.88,1032400,{"date":2177,"open":2178,"high":2069,"low":2047,"close":2174,"change":672,"percent_change":106,"volume":2179,"transactions":9,"vwap":2174},"2025-10-02",17.86,1721000,{"date":2181,"open":2055,"high":2182,"low":2149,"close":2183,"change":2184,"percent_change":820,"volume":2185,"transactions":9,"vwap":2183},"2025-10-01",17.95,17.87,0.03,1192000,{"date":2187,"open":2188,"high":2189,"low":2085,"close":2190,"change":355,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-09-30",17.6,17.93,17.84,3.36,960500,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2142,"change":1070,"percent_change":355,"volume":2198,"transactions":9,"vwap":2142},"2025-09-29",17.24,17.3,16.81,744100,{"date":2200,"open":2201,"high":2142,"low":2202,"close":2152,"change":2203,"percent_change":465,"volume":2204,"transactions":9,"vwap":2152},"2025-09-26",16.92,16.68,0.24,918100,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2201,"change":852,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2201},"2025-09-25",17.2,17.41,16.77,-2.7,963700,{"date":2213,"open":2214,"high":2075,"low":2215,"close":2216,"change":2217,"percent_change":2007,"volume":2218,"transactions":9,"vwap":2216},"2025-09-24",17.4,17.02,17.39,0.09,785000,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2196,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2196},"2025-09-23",17.56,17.96,17.29,-0.3,-1.7,623800,{"date":2228,"open":2229,"high":2230,"low":2149,"close":2188,"change":126,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2188},"2025-09-22",17.18,17.8,2.33,663600,{"date":2234,"open":2235,"high":2158,"low":2236,"close":2207,"change":1455,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2207},"2025-09-19",17.32,17.040001,-0.35,997600,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2142,"change":860,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2142},"2025-09-18",16.91,17.33,16.72,2.62,621100,{"date":2247,"open":2248,"high":2166,"low":2098,"close":2249,"change":2217,"percent_change":572,"volume":2250,"transactions":9,"vwap":2249},"2025-09-17",16.75,16.82,1290700,{"date":2252,"open":2253,"high":2084,"low":2254,"close":2255,"change":704,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-09-16",16.29,16.11,16.73,2.2,924200,{"date":2259,"open":2260,"high":2098,"low":2261,"close":2262,"change":2263,"percent_change":693,"volume":2264,"transactions":9,"vwap":2262},"2025-09-15",16.5,16.26,16.37,-0.04,825500,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":1999,"percent_change":475,"volume":2271,"transactions":9,"vwap":2270},"2025-09-12",16.8,16.83,16.34,16.41,773100,{"date":2273,"open":1854,"high":2149,"low":2274,"close":2267,"change":37,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2267},"2025-09-11",15.88,4.54,830000,{"date":2278,"open":2262,"high":2279,"low":2280,"close":2121,"change":2237,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2121},"2025-09-10",16.45,15.97,-2.13,1247300,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2144,"change":146,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2144},"2025-09-09",16.040001,16.46,15.85,2.37,776700,{"date":2291,"open":2292,"high":2128,"low":2293,"close":2285,"change":106,"percent_change":146,"volume":2294,"transactions":9,"vwap":2285},"2025-09-08",16.1,15.92,597600,{"date":2296,"open":2297,"high":2298,"low":2297,"close":2299,"change":355,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-09-05",15.41,16.02,15.98,3.77,1050900,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":851,"percent_change":1106,"volume":2308,"transactions":9,"vwap":2307},"2025-09-04",15.72,15.82,15.32,15.4,873400,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":1820,"percent_change":1084,"volume":2315,"transactions":9,"vwap":2314},"2025-09-03",15.58,15.62,15.24,15.61,833800,{"date":2317,"open":2318,"high":2261,"low":2319,"close":2320,"change":1796,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-09-02",16,15.51,15.71,-2.66,1123500,{"date":2324,"open":2325,"high":2326,"low":2274,"close":2327,"change":2328,"percent_change":1952,"volume":2329,"transactions":9,"vwap":2327},"2025-08-29",16.31,16.47,16.14,-0.08,1938700,{"date":2331,"open":2298,"high":2332,"low":2318,"close":2333,"change":819,"percent_change":625,"volume":2334,"transactions":9,"vwap":2333},"2025-08-28",16.54,16.22,1407900,{"date":2336,"open":2337,"high":2253,"low":2338,"close":2327,"change":221,"percent_change":1796,"volume":2339,"transactions":9,"vwap":2327},"2025-08-27",16.16,15.9,1523100,{"date":2341,"open":2342,"high":2099,"low":2342,"close":2343,"change":465,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-08-26",14.79,16.21,9.6,1502600,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2342,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2342},"2025-08-25",14.25,15,13.64,-1.47,-9.04,2551300,{"date":2355,"open":2356,"high":2279,"low":2357,"close":2261,"change":529,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2261},"2025-08-22",15.96,15.79,2.65,1001800,{"date":2361,"open":2362,"high":2293,"low":2363,"close":2364,"change":1778,"percent_change":2123,"volume":2365,"transactions":9,"vwap":2364},"2025-08-21",15.45,15.1,15.84,899700,{"date":2367,"open":71,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-08-20",15.68,15.21,15.56,0.2,1.3,662900,{"date":2375,"open":2297,"high":2357,"low":2376,"close":2377,"change":762,"percent_change":1870,"volume":2378,"transactions":9,"vwap":2377},"2025-08-19",15.15,15.36,1262500,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2078,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-08-18",14.96,15.54,14.83,15.49,3.75,737800,{"date":2388,"open":2349,"high":2389,"low":2390,"close":2391,"change":2184,"percent_change":2371,"volume":2392,"transactions":9,"vwap":2391},"2025-08-15",15.11,14.72,14.93,1515300,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":1092,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-08-14",14.53,14.95,14.1,14.9,0.95,1345200,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2404,"change":2406,"percent_change":1541,"volume":2407,"transactions":9,"vwap":2404},"2025-08-13",14.22,14.76,14,0.6,1574900,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":442,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-08-12",14.12,14.33,13.94,14.16,1.07,1500800,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":890,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-08-11",13.96,14.34,13.75,14.01,0.79,2188900,{"date":2425,"open":2410,"high":2426,"low":2427,"close":2428,"change":1485,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-08-08",14.49,13.79,13.9,-1.21,1060900,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":141,"percent_change":2231,"volume":2437,"transactions":9,"vwap":2436},"2025-08-07",13.8,14.48,13.5,14.07,2017900,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2420,"change":2184,"percent_change":661,"volume":2443,"transactions":9,"vwap":2420},"2025-08-06",13.99,14.44,13.46,3514500,{"date":2445,"open":2398,"high":2446,"low":2447,"close":2448,"change":903,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-08-05",14.92,12.75,13.72,9.32,4950100,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":1878,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-08-04",12.68,12.93,12.39,12.55,-0.95,1553000,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":1687,"percent_change":1253,"volume":2465,"transactions":9,"vwap":2464},"2025-08-01",13.08,13.34,12.57,12.67,1561200,{"date":2467,"open":2468,"high":2428,"low":2469,"close":2470,"change":1624,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2470},"2025-07-31",13.6,13,13.09,-0.83,1559800,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-07-30",13.35,13.73,12.99,13.2,-0.23,-1.71,1593600,{"date":2483,"open":2462,"high":2484,"low":2485,"close":2486,"change":860,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-07-29",14.39,13.11,13.43,3.39,5556000,{"date":2490,"open":2475,"high":2491,"low":2492,"close":2477,"change":1369,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2477},"2025-07-28",13.86,12.9,-2.84,3011000,{"date":2496,"open":2497,"high":2350,"low":2498,"close":2499,"change":232,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},"2025-07-25",13.31,13.01,13.37,1.21,762000,{"date":2503,"open":2435,"high":2504,"low":2505,"close":2506,"change":1899,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},"2025-07-24",13.62,12.92,13.21,-1.86,1499800,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2442,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2442},"2025-07-23",12.6,13.65,12.54,0.92,7.34,1552300,{"date":2518,"open":2519,"high":2447,"low":2519,"close":2513,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2513},"2025-07-22",11.61,0.93,8.01,1652300,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2519,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2519},"2025-07-21",11.29,11.77,11.27,0.33,2.93,498500,{"date":2532,"open":2533,"high":2533,"low":2534,"close":2535,"change":2237,"percent_change":1329,"volume":2536,"transactions":9,"vwap":2535},"2025-07-18",11.82,11.25,11.28,676600,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":614,"volume":2544,"transactions":9,"vwap":2542},"2025-07-17",11.83,11.96,11.45,11.63,-0.19,1062000,{"date":2546,"open":2547,"high":2548,"low":2519,"close":2533,"change":442,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2533},"2025-07-16",11.79,11.98,1.29,621200,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2237,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-07-15",12.04,12.21,11.34,11.67,-2.91,1038900,{"date":2560,"open":2561,"high":2554,"low":2562,"close":2563,"change":1320,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2025-07-14",11.86,11.75,12.02,1.09,946000,{"date":2567,"open":2568,"high":2569,"low":2519,"close":2570,"change":1114,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-07-11",12,12.22,11.89,-1.33,1100900,{"date":2574,"open":2575,"high":2576,"low":2542,"close":2577,"change":443,"percent_change":935,"volume":2578,"transactions":9,"vwap":2577},"2025-07-10",11.68,12.28,12.05,1131200,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":1778,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2584},"2025-07-09",11.49,11.91,11.26,11.76,2.44,1087600,{"date":2588,"open":2535,"high":2589,"low":2590,"close":2591,"change":2065,"percent_change":753,"volume":2592,"transactions":9,"vwap":2591},"2025-07-08",11.7,11.15,11.48,1353000,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":1978,"percent_change":2599,"volume":2430,"transactions":9,"vwap":2598},"2025-07-07",10.9,11.41,10.71,11.36,3.93,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":762,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2605},"2025-07-03",11.13,11.18,10.77,10.93,-1.18,169700,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":1070,"percent_change":705,"volume":2614,"transactions":9,"vwap":2613},"2025-07-02",10.85,11.19,10.78,11.06,882200,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":890,"percent_change":101,"volume":2621,"transactions":9,"vwap":2620},"2025-07-01",10.76,11.11,10.58,10.96,745400,{"date":2623,"open":2624,"high":2618,"low":2625,"close":2610,"change":151,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2610},"2025-06-30",10.55,10.5,3.33,1268500,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2625,"change":2184,"percent_change":443,"volume":2633,"transactions":9,"vwap":2625},"2025-06-27",10.47,10.62,10.2,1101200,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2630,"change":661,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2630},"2025-06-26",10.23,10.74,10.14,2.15,596400,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":1070,"percent_change":861,"volume":2647,"transactions":9,"vwap":2646},"2025-06-25",10.15,10.33,9.97,10.25,420000,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2643,"change":704,"percent_change":2653,"volume":2550,"transactions":9,"vwap":2643},"2025-06-24",9.77,10.4,9.52,3.68,{"date":2655,"open":1270,"high":2656,"low":2657,"close":2658,"change":106,"percent_change":1549,"volume":2659,"transactions":9,"vwap":2658},"2025-06-23",9.8,9.35,9.79,342500,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":860,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},"2025-06-20",9.45,9.93,9.39,9.73,4.74,892700,{"date":2669,"open":2670,"high":2344,"low":175,"close":2671,"change":693,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2671},"2025-06-18",9.53,9.29,-2.52,554000,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2670,"change":1159,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2670},"2025-06-17",9.63,9.72,9.28,-2.26,498400,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":242,"percent_change":242,"volume":2687,"transactions":9,"vwap":2686},"2025-06-16",9.84,9.98,9.68,9.75,793200,{"date":2689,"open":2690,"high":2691,"low":2676,"close":2686,"change":2692,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2686},"2025-06-13",9.87,10,-0.29,-2.89,560300,{"date":2696,"open":2697,"high":2698,"low":2658,"close":2699,"change":762,"percent_change":1499,"volume":2700,"transactions":9,"vwap":2699},"2025-06-12",10.07,10.28,10.04,550300,{"date":2702,"open":2703,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2705},"2025-06-11",10.79,10.16,10.17,-0.51,-4.78,616000,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":895,"percent_change":1651,"volume":2715,"transactions":9,"vwap":2714},"2025-06-10",10.49,10.86,10.41,10.68,976500,{"date":2717,"open":2718,"high":2718,"low":2719,"close":2713,"change":2706,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2713},"2025-06-09",11.04,10.3,-4.67,973800,{"date":2723,"open":2712,"high":2724,"low":2612,"close":2725,"change":2065,"percent_change":1128,"volume":2726,"transactions":9,"vwap":2725},"2025-06-06",11.24,10.92,722100,{"date":2728,"open":2729,"high":2729,"low":2730,"close":2731,"change":1820,"percent_change":209,"volume":2732,"transactions":9,"vwap":2731},"2025-06-05",11.05,10.65,10.8,505700,{"date":2734,"open":2555,"high":2735,"low":2736,"close":2595,"change":2024,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2595},"2025-06-04",11.47,10.83,-4.05,358300,{"date":2740,"open":2595,"high":2741,"low":2736,"close":2598,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2598},"2025-06-03",11.46,0.39,3.56,462100,{"date":2746,"open":2747,"high":2590,"low":2597,"close":2748,"change":819,"percent_change":37,"volume":2749,"transactions":9,"vwap":2748},"2025-06-02",10.84,10.97,370700,{"date":2751,"open":2712,"high":2752,"low":2637,"close":2753,"change":111,"percent_change":1394,"volume":993,"transactions":9,"vwap":2753},"2025-05-30",11.01,10.89,{"date":2755,"open":2613,"high":2590,"low":2756,"close":2595,"change":1455,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2595},"2025-05-29",10.82,-0.55,285500,{"date":2760,"open":2724,"high":2761,"low":2725,"close":2620,"change":295,"percent_change":1329,"volume":2762,"transactions":9,"vwap":2620},"2025-05-28",11.35,469000,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":624,"percent_change":593,"volume":2769,"transactions":9,"vwap":2768},"2025-05-27",11.2,11.58,10.94,11.3,580200,{"date":2771,"open":2610,"high":2724,"low":2604,"close":2772,"change":1320,"percent_change":59,"volume":2773,"transactions":9,"vwap":2772},"2025-05-23",11.07,448300,{"date":2775,"open":2768,"high":2581,"low":2736,"close":2767,"change":2024,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2767},"2025-05-22",-4.04,698500,{"date":2779,"open":2591,"high":2533,"low":2598,"close":2780,"change":1485,"percent_change":2351,"volume":2781,"transactions":9,"vwap":2780},"2025-05-21",11.4,493400,{"date":2783,"open":2589,"high":2784,"low":2741,"close":2785,"change":2543,"percent_change":550,"volume":2786,"transactions":9,"vwap":2785},"2025-05-20",11.81,11.57,381400,{"date":2788,"open":2542,"high":2539,"low":2541,"close":2584,"change":221,"percent_change":1121,"volume":2789,"transactions":9,"vwap":2584},"2025-05-19",426000,{"date":2791,"open":2792,"high":2793,"low":2556,"close":2539,"change":2794,"percent_change":529,"volume":2795,"transactions":9,"vwap":2539},"2025-05-16",11.8,12.11,0.05,503200,{"date":2797,"open":2562,"high":2568,"low":2798,"close":2799,"change":2263,"percent_change":295,"volume":2800,"transactions":9,"vwap":2799},"2025-05-15",11.02,11.78,749500,{"date":2802,"open":2595,"high":2803,"low":2597,"close":2533,"change":2804,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2533},"2025-05-14",11.95,0.94,8.64,1114400,{"date":2808,"open":2761,"high":2809,"low":2810,"close":2811,"change":2706,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2811},"2025-05-13",11.5,10.61,10.88,-4.48,1175600,{"date":2815,"open":2816,"high":2582,"low":2590,"close":2817,"change":673,"percent_change":746,"volume":2818,"transactions":9,"vwap":2817},"2025-05-12",11.53,11.39,842300,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":251,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2824},"2025-05-09",12.87,12.94,11.23,11.37,-9.69,1705700,{"date":2828,"open":2468,"high":2829,"low":2830,"close":2831,"change":2832,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2831},"2025-05-08",13.92,11,12.59,-3.8,-23.18,2552900,{"date":2836,"open":2136,"high":2267,"low":2343,"close":2837,"change":651,"percent_change":1878,"volume":2838,"transactions":9,"vwap":2837},"2025-05-07",16.39,656000,{"date":2840,"open":2136,"high":2841,"low":2837,"close":2270,"change":295,"percent_change":2025,"volume":2842,"transactions":9,"vwap":2270},"2025-05-06",16.69,402500,{"date":2844,"open":2166,"high":2166,"low":2845,"close":2248,"change":1369,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2248},"2025-05-05",16.63,-2.22,393400,{"date":2849,"open":2850,"high":2091,"low":2851,"close":2852,"change":1756,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2852},"2025-05-02",16.7,16.4,17.13,3.94,535300,{"date":2856,"open":2857,"high":2142,"low":2285,"close":94,"change":2858,"percent_change":2549,"volume":2859,"transactions":9,"vwap":94},"2025-05-01",16.32,0.21,764100,{"date":2861,"open":2270,"high":2113,"low":2112,"close":2862,"change":693,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2862},"2025-04-30",16.27,-1.45,412900,{"date":2866,"open":2867,"high":2868,"low":2338,"close":2869,"change":2528,"percent_change":794,"volume":2870,"transactions":9,"vwap":2869},"2025-04-29",16.15,16.53,16.51,231000,{"date":2872,"open":2868,"high":2845,"low":2115,"close":2873,"change":1159,"percent_change":960,"volume":2874,"transactions":9,"vwap":2873},"2025-04-28",16.18,214800,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2851,"change":2203,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2851},"2025-04-25",16.049999,16.55,15.86,1.49,292400,{"date":2883,"open":2884,"high":2113,"low":2311,"close":2337,"change":572,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2337},"2025-04-24",15.73,3.46,381700,{"date":2888,"open":2889,"high":2890,"low":2362,"close":2312,"change":1145,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2312},"2025-04-23",15.7,16.28,1.23,260000,{"date":179,"open":2894,"high":2894,"low":2895,"close":2896,"change":1159,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2896},15.65,14.94,15.43,-1.41,697400]