[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BLFS":3,"homepage-market-summary":31,"stock-historical-BLFS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BLFS","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},"BioLife Solutions Inc.","Nasdaq",null,"ELECTROMEDICAL & ELECTROTHERAPEUTIC APPARATUS","BioLife Solutions Inc is a life sciences company that develops, manufactures, and markets bioproduction products and services that are designed to improve quality and de-risk biologic manufacturing, distribution, and transportation in the cell and gene therapy (\"CGT\") industry. The company provides solutions such as Cell Processing, Cold Chain, and Thawing. The company generates the majority of its revenue from Cell Processing through the biopreservation product \"CryoStor\". Geographically the company generates the majority of its revenue from the United States.","155","Bothell, WA",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},37.3,37.02,37.98,36.83,36.78,0.52,1.41,2847250.936429,14791,37.55,39.76,17.86,645271.7243743745,88.8,8653,{"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},607149,221609302.817968,70.4,"2025-04-22",[182,183,192,203,214,223,234,244,255,266,274,285,295,305,314,325,335,343,353,363,373,384,393,404,414,425,434,445,454,464,472,481,491,501,510,517,526,536,545,556,566,575,585,595,606,616,627,637,647,658,668,679,690,701,710,718,726,732,740,748,757,764,773,780,788,794,801,808,814,823,830,838,847,855,863,872,880,889,897,904,912,920,927,934,939,946,954,961,969,978,986,994,1001,1007,1016,1023,1032,1040,1047,1054,1061,1070,1076,1082,1088,1096,1104,1112,1119,1126,1134,1140,1148,1156,1163,1171,1177,1184,1189,1197,1205,1213,1221,1229,1236,1243,1249,1257,1266,1275,1281,1289,1294,1299,1308,1314,1321,1329,1335,1342,1350,1357,1364,1372,1380,1386,1392,1400,1408,1417,1425,1432,1438,1443,1449,1455,1461,1468,1474,1481,1487,1494,1501,1507,1513,1519,1526,1533,1541,1547,1554,1560,1567,1573,1581,1589,1595,1602,1607,1614,1620,1628,1635,1642,1648,1656,1664,1669,1677,1685,1692,1700,1707,1712,1715,1721,1727,1733,1738,1743,1748,1754,1761,1767,1770,1776,1782,1787,1794,1801,1807,1813,1819,1825,1833,1837,1846,1851,1857,1862,1868,1873,1878,1885,1890,1897,1903,1910,1914,1922,1928,1934,1942,1948,1953,1962,1967,1974,1980,1985,1991,1999,2006,2010,2014,2019,2025,2028,2032,2037,2045,2051,2056,2059,2065,2068,2074,2081,2086,2091,2097,2104,2109,2113,2117,2121,2125,2130,2134,2138,2143,2147,2154,2159,2162,2165,2170,2174,2177,2181,2184,2188,2193,2198,2202,2208,2213,2218,2225,2230,2237,2241,2248,2254,2259,2265,2271,2275,2281,2286,2293,2299,2304,2310,2313,2318,2323,2328,2334,2338,2344,2349,2353,2359,2365,2370,2376,2380,2387,2392,2399,2404,2410,2416,2420,2424,2429,2434,2440,2445,2449,2454,2458,2464,2469,2475,2480,2486,2489,2493,2496,2500,2504,2508,2515,2521,2525,2530,2534,2539,2544,2549,2554,2560,2566,2571,2575,2580,2585,2590,2595,2599,2602,2609,2616],{"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":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",38.9,36.7,-2.07,-5.33,919393.426327,11532,37.5196,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",39.19,39.41,38.69,38.85,-0.37,-0.94,1094004.58313,13134,38.9899,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",39.17,39.47,38.735,39.22,0.07,0.18,573541.755063,7229,39.0808,{"date":215,"open":216,"high":26,"low":217,"close":218,"change":138,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",38.13,37.864,39.15,1.71,1326517.394054,15110,39.1436,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",38.51,38.68,38.12,38.49,-0.09,-0.23,998549.786179,12658,38.4381,{"date":235,"open":236,"high":237,"low":236,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",37.63,38.89,38.58,0.84,2.23,1118759.145657,13791,38.4426,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",38.04,38.39,37.32,37.74,-0.33,-0.87,929663.841293,11717,37.5506,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",37.43,38.28,37.15,38.07,0.89,2.39,825029.831846,13924,38.0234,{"date":267,"open":186,"high":268,"low":269,"close":270,"change":54,"percent_change":83,"volume":271,"transactions":272,"vwap":273},"2026-09-21",37.36,36.53,37.18,406601.345786,7562,37.0597,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",36.73,37.03,36.58,36.69,-0.16,-0.43,1027699.50332,9093,36.7226,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":160,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",36.67,36.92,36.2,36.85,2.05,1571339.368488,17513,36.7219,{"date":296,"open":297,"high":288,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",36.46,35.92,36.11,-0.28,-0.77,467818.433066,7751,36.3264,{"date":306,"open":307,"high":269,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",35.51,36.39,0.96,2.71,805311.035314,10279,36.2319,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",35,35.49,34.635,35.43,0.48,1.37,438425.463175,7332,35.21,{"date":326,"open":327,"high":319,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",34.92,34.79,34.95,0.03,0.09,1061419.600335,11078,35.0616,{"date":336,"open":337,"high":329,"low":338,"close":327,"change":113,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",34.62,34.38,-0.03,1361519.08831,11633,34.5841,{"date":344,"open":345,"high":346,"low":337,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",35.01,35.62,34.93,-0.45,-1.27,1273260.904012,14184,35.1606,{"date":354,"open":355,"high":356,"low":355,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",35.03,36.055,35.38,0.13,0.37,788404.670176,14112,35.6035,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":300,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",35.07,35.52,34.89,35.25,-0.79,344312.495085,5769,35.2234,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",36.42,36.425,35.17,35.53,-0.39,-1.09,703210.598433,10267,35.4258,{"date":385,"open":386,"high":387,"low":386,"close":298,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",35.58,36.44,0.45,1.27,967458.909291,10717,35.9855,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",36.98,37.25,35.12,35.47,-1.6,-4.32,950357.930503,9803,35.6285,{"date":405,"open":406,"high":407,"low":406,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",36.05,37.1,37.07,0.69,1.9,1250428.867205,13902,36.7834,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",37.05,37.2,36.35,36.38,-0.82,-2.2,1041879.933953,10120,36.5398,{"date":426,"open":408,"high":427,"low":428,"close":417,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",37.39,36.99,0.2,0.54,1222509.218398,14358,37.2134,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",37.16,37.505,36.95,37,-0.22,-0.59,815984.451845,10829,37.0945,{"date":446,"open":417,"high":447,"low":448,"close":449,"change":330,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",37.7675,37.01,37.22,0.08,1377771.535546,14334,37.2622,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":331,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",36.81,37.37,36.4,37.19,0.24,548520.314596,7074,37.0882,{"date":465,"open":466,"high":467,"low":468,"close":407,"change":358,"percent_change":153,"volume":469,"transactions":470,"vwap":471},"2026-08-21",36.89,37.28,36.29,750372.788965,9659,36.9594,{"date":473,"open":474,"high":475,"low":474,"close":476,"change":477,"percent_change":321,"volume":478,"transactions":479,"vwap":480},"2026-08-20",35.77,38.1,36.97,0.5,681641.816877,11313,37.1616,{"date":482,"open":483,"high":484,"low":483,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",35.45,36.91,36.47,1.53,4.38,703110.397296,9663,36.3352,{"date":492,"open":493,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",35.4,34.755,34.94,-0.51,-1.44,390223.027292,6951,34.9611,{"date":502,"open":503,"high":504,"low":505,"close":483,"change":148,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",34.77,35.46,34.7501,1.08,395579.898275,7432,35.2295,{"date":511,"open":377,"high":512,"low":513,"close":365,"change":280,"percent_change":348,"volume":514,"transactions":515,"vwap":516},"2026-08-14",35.22,34.81,478672.848158,6280,35.0338,{"date":518,"open":316,"high":519,"low":520,"close":521,"change":522,"percent_change":160,"volume":523,"transactions":524,"vwap":525},"2026-08-13",35.34,34.415,35.23,0.26,592522.883898,9413,35.1616,{"date":527,"open":397,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",35.14,34.52,34.97,0.15,0.43,348423.687345,6249,34.9052,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":210,"percent_change":21,"volume":542,"transactions":543,"vwap":544},"2026-08-11",34.45,35.35,34.2,34.82,410584.435287,8070,34.9507,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",33.79,34.925,33.751,34.64,-0.02,-0.06,447691.414356,8249,34.5793,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":39,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",34.27,34.7614,34.12,34.66,2.15,655674.442382,9364,34.4697,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":358,"percent_change":148,"volume":572,"transactions":573,"vwap":574},"2026-08-06",33.61,34.34,33.605,33.93,461480.368244,7392,33.9297,{"date":576,"open":577,"high":578,"low":577,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-05",32.57,33.84,33.8,1.28,3.94,600344.006197,7495,33.2807,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":359,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",32.03,32.55,31.46,32.52,1.15,597981.889397,11531,32.2075,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-03",31.35,32.19,31.28,32.15,0.87,2.78,575972.464265,9496,31.9715,{"date":607,"open":608,"high":609,"low":610,"close":599,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-31",31.59,31.7,31.02,-0.36,-1.14,764446.091694,11460,31.3584,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",31.5,31.82,31.21,31.64,0.14,0.44,436910.013096,8326,31.6422,{"date":628,"open":629,"high":630,"low":631,"close":618,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-29",31.63,32.62,31.26,-0.48,-1.5,1063573.263071,12996,31.7221,{"date":638,"open":639,"high":640,"low":639,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-28",30.05,33.14,31.98,2.19,7.35,2710273.941495,31144,32.4329,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-27",29.87,30.17,29.63,29.79,-0.19,-0.63,1056746.769845,14943,29.873,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":369,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-24",30.36,30.725,29.92,29.98,-2.57,2610187.496256,20163,30.164,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-23",31.16,32.23,30,30.77,-0.38,-1.22,5128223.705659,42184,30.7639,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-22",29.68,31.4935,29.65,31.15,1.96,6.71,9938157.947891,80083,30.7871,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-21",28.64,29.43,28.54,29.19,0.1,0.34,576998.409663,9535,29.1038,{"date":702,"open":695,"high":703,"low":704,"close":705,"change":552,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-20",29.45,28.74,29.09,-0.21,650064.444249,11140,29.1214,{"date":711,"open":672,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-17",30.88,28.5,29.15,-1.11,-3.67,1371700,{"date":719,"open":720,"high":721,"low":720,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-16",29,30.31,30.26,1.11,3.81,871700,{"date":727,"open":728,"high":683,"low":729,"close":714,"change":477,"percent_change":730,"volume":731,"transactions":9,"vwap":714},"2026-07-15",28.8,28.72,1.75,675900,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":685,"volume":739,"transactions":9,"vwap":737},"2026-07-14",28.07,28.7,27.82,28.65,0.55,452000,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":300,"volume":747,"transactions":9,"vwap":745},"2026-07-13",28.11,28.79,27.83,28.1,-0.08,484400,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-10",28.3,28.48,27.66,28.18,-0.05,-0.18,460700,{"date":758,"open":759,"high":704,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-09",27.24,28.23,1.04,3.82,592100,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-08",27.5,27.59,26.98,27.19,-0.74,-2.65,465000,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":622,"percent_change":477,"volume":779,"transactions":9,"vwap":778},"2026-07-07",27.99,28.08,27.059999,27.93,711000,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":612,"volume":787,"transactions":9,"vwap":785},"2026-07-06",28.14,28.36,27.44,27.79,-0.32,550800,{"date":789,"open":743,"high":790,"low":791,"close":742,"change":674,"percent_change":792,"volume":793,"transactions":9,"vwap":742},"2026-07-02",28.91,28.030001,-1.33,655300,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":123,"percent_change":261,"volume":800,"transactions":9,"vwap":799},"2026-07-01",28.25,28.99,28.16,28.49,778500,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":552,"percent_change":706,"volume":807,"transactions":9,"vwap":806},"2026-06-30",28.46,28.51,27.51,28.24,1248600,{"date":809,"open":810,"high":672,"low":811,"close":750,"change":198,"percent_change":812,"volume":813,"transactions":9,"vwap":750},"2026-06-29",28.95,27.88,-1.29,3427700,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-26",27.38,29.81,27.29,28.67,1.17,4.25,4000000,{"date":824,"open":825,"high":791,"low":826,"close":766,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":766},"2026-06-25",26.07,25.59,1.93,7.55,1928600,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":133,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-24",25.09,26.040001,24.77,25.57,3.15,1047100,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-23",25.08,25.61,24.78,24.79,-0.11,-0.44,750600,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":612,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-22",26.049999,26.31,24.88,24.9,-4.38,660100,{"date":856,"open":857,"high":858,"low":859,"close":833,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":833},"2026-06-18",26.030001,26.83,25.65,0.46,1.8,1117800,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-17",26.46,27.4,25.36,25.58,-0.78,-2.96,872200,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":250,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-16",26.67,26.86,26.059999,26.36,-1.24,487000,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-15",26.85,27.7,26.28,26.69,0.59,2.26,829400,{"date":890,"open":891,"high":818,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-12",26.73,26.02,26.1,-0.5,-1.88,695500,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":552,"percent_change":230,"volume":903,"transactions":9,"vwap":902},"2026-06-11",26.78,27.27,26.35,26.6,503900,{"date":905,"open":906,"high":734,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-10",27.49,26.59,26.66,-0.89,-3.23,433400,{"date":913,"open":914,"high":915,"low":833,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-09",26.4,27.9,27.55,1.45,5.56,712800,{"date":921,"open":922,"high":923,"low":876,"close":893,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":893},"2026-06-08",26.92,27.12,-0.55,-2.06,456500,{"date":928,"open":929,"high":929,"low":930,"close":931,"change":845,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-05",26.95,26.15,26.65,-1.62,701900,{"date":935,"open":936,"high":734,"low":929,"close":937,"change":280,"percent_change":441,"volume":938,"transactions":9,"vwap":937},"2026-06-04",27.42,27.09,520100,{"date":940,"open":941,"high":942,"low":914,"close":943,"change":944,"percent_change":251,"volume":945,"transactions":9,"vwap":943},"2026-06-03",26.96,27.77,27.25,-0.24,847400,{"date":947,"open":948,"high":949,"low":950,"close":906,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":906},"2026-06-02",26.58,28.09,26.5,0.86,3.23,1332000,{"date":955,"open":956,"high":818,"low":957,"close":958,"change":219,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-06-01",24.76,24.51,26.63,6.86,1258700,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":250,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-29",25.16,25.43,24.69,24.92,-1.31,904600,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-28",24.53,25.72,23.97,25.25,0.75,3.06,541000,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":685,"volume":985,"transactions":9,"vwap":983},"2026-05-27",24.15,24.59,23.69,24.5,0.47,723800,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":450,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-26",23.95,24.34,23.45,24.030001,0.33,754900,{"date":995,"open":996,"high":997,"low":998,"close":988,"change":369,"percent_change":999,"volume":1000,"transactions":9,"vwap":988},"2026-05-22",24.74,25.07,23.67,-3.19,999900,{"date":1002,"open":1003,"high":834,"low":1004,"close":996,"change":160,"percent_change":1005,"volume":1006,"transactions":9,"vwap":996},"2026-05-21",23.8,23.59,3.08,1074800,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-20",23.049999,24.47,22.6,24,0.95,4.12,1342000,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1009,"change":975,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1009},"2026-05-19",22.09,23.15,21.91,3.36,1081800,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-18",20.76,22.72,20.69,22.3,1.54,7.42,972800,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1025,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1025},"2026-05-15",20.85,20.87,20.27,-0.3,-1.42,375000,{"date":1041,"open":1042,"high":1043,"low":1035,"close":1044,"change":844,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-14",21.28,21.3,21.059999,-0.52,262100,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":552,"percent_change":300,"volume":1053,"transactions":9,"vwap":1052},"2026-05-13",21.2,21.26,20.66,21.17,321000,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1058,"change":894,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-12",21.8,21,21.23,-2.3,298100,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-11",22,22.41,21.53,21.73,-0.31,-1.41,338400,{"date":1071,"open":1056,"high":1072,"low":1025,"close":1073,"change":74,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-08",23.059999,22.040001,-4.67,722100,{"date":1077,"open":1078,"high":1019,"low":1056,"close":1079,"change":321,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-05-07",21.88,23.12,6.3,530300,{"date":1083,"open":1084,"high":1073,"low":1044,"close":1085,"change":429,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-05-06",21.66,21.75,0.93,301200,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":860,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-05-05",21.27,21.6,20.64,21.55,2.18,296300,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-04",21.030001,21.61,21.09,-0.12,-0.57,248500,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":358,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-05-01",21.08,21.36,20.81,21.21,0.62,230000,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1106,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1106},"2026-04-30",19.97,21.15,1.09,5.45,350300,{"date":1120,"open":1025,"high":1057,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-29",19.71,19.99,-0.91,-4.35,290100,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":496,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-28",21.41,21.42,20.73,20.9,-2.38,324200,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1128,"change":330,"percent_change":622,"volume":1139,"transactions":9,"vwap":1128},"2026-04-27",21.47,22.049999,21.22,230600,{"date":1141,"open":1142,"high":1143,"low":1050,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-24",21.67,21.81,21.38,-0.34,-1.57,362400,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":74,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-23",22.67,22.78,21.29,21.72,-4.74,483600,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1160,"change":532,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-22",22.52,23.18,22.8,1.92,394100,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":210,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-21",22.19,22.86,21.84,22.37,0.81,672800,{"date":1172,"open":1173,"high":1174,"low":1109,"close":1165,"change":409,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1165},"2026-04-20",21.44,22.53,3.21,658300,{"date":1178,"open":1129,"high":1179,"low":1109,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-17",21.77,21.5,0.65,3.12,295900,{"date":1185,"open":1115,"high":1186,"low":1187,"close":1034,"change":1145,"percent_change":399,"volume":1188,"transactions":9,"vwap":1034},"2026-04-16",21.24,20.58,347300,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-15",20.3,21.43,21.19,0.92,4.54,334700,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1036,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1036},"2026-04-14",20.15,20.68,20.09,0.16,0.8,323600,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":359,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-13",19.61,20.32,19.6,20.11,1.87,395100,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":770,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-10",20.61,20.88,19.45,19.74,-3.61,346300,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-09",19.47,20.86,20.48,0.77,3.91,415600,{"date":1230,"open":1231,"high":1232,"low":1223,"close":1121,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1121},"2026-04-08",20.21,20.26,0.58,3.03,351100,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":747,"transactions":9,"vwap":1240},"2026-04-07",19.22,18.6,19.13,-0.14,-0.73,{"date":1244,"open":1217,"high":1223,"low":1245,"close":1246,"change":944,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-04-06",18.96,19.27,-1.23,161200,{"date":1250,"open":1251,"high":1209,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-02",18.83,18.78,19.51,0.22,1.14,209400,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-01",19.34,19.58,19.1,19.29,0.21,1.1,189400,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-31",18.99,19.41,18.53,19.08,0.3,1.6,289900,{"date":1276,"open":1239,"high":1277,"low":1278,"close":1252,"change":1279,"percent_change":90,"volume":1280,"transactions":9,"vwap":1252},"2026-03-30",19.030001,17.89,0.19,531400,{"date":1282,"open":1217,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-27",19.54,18.45,18.59,-1.06,-5.39,396000,{"date":1290,"open":1253,"high":1291,"low":1253,"close":1292,"change":706,"percent_change":1286,"volume":1293,"transactions":9,"vwap":1292},"2026-03-26",20.01,19.65,222900,{"date":1295,"open":1201,"high":1296,"low":1253,"close":1297,"change":1202,"percent_change":1169,"volume":1298,"transactions":9,"vwap":1297},"2026-03-25",20.47,19.86,329000,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-24",18.87,19.94,18.84,19.7,0.53,2.76,379400,{"date":1309,"open":1217,"high":1260,"low":1310,"close":1311,"change":143,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-23",18.91,19.17,1.7,452500,{"date":1315,"open":1283,"high":1283,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-20",18.8,18.85,-0.68,-3.48,602700,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-19",18.86,19.79,19.53,0.41,2.14,319000,{"date":1330,"open":1331,"high":1332,"low":1277,"close":1333,"change":300,"percent_change":497,"volume":1334,"transactions":9,"vwap":1333},"2026-03-18",19.11,19.67,19.12,395800,{"date":1336,"open":1337,"high":1338,"low":1268,"close":1339,"change":143,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-17",19.25,19.46,19.4,1.68,490500,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1271,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1271},"2026-03-16",18.56,19.28,18.55,0.72,3.92,470400,{"date":1351,"open":1352,"high":1353,"low":27,"close":1354,"change":1263,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-13",18.27,19.56,18.36,1.16,439700,{"date":1358,"open":1344,"high":1317,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-12",17.98,18.15,-0.86,-4.52,524200,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":697,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-11",18.52,19.02,18.29,19.01,1.82,538700,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1247,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-03-10",19.83,20.059999,18.64,18.67,-6.18,735300,{"date":1381,"open":1223,"high":1382,"low":1238,"close":1383,"change":1384,"percent_change":429,"volume":1385,"transactions":9,"vwap":1383},"2026-03-09",20.02,19.9,0.04,617800,{"date":1387,"open":1121,"high":1388,"low":1389,"close":1297,"change":1390,"percent_change":812,"volume":1391,"transactions":9,"vwap":1297},"2026-03-06",19.89,19.23,-0.26,469800,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":924,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-03-05",20.31,20.7,19.95,20.12,-2.66,639700,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":477,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-03-04",20.41,21.01,20.2,20.67,2.48,594200,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-03",21.68,21.7,19.55,20.17,-2.35,-10.44,1244200,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1158,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1158},"2026-03-02",23.68,23.92,22.47,-1.68,-6.94,657700,{"date":1426,"open":1427,"high":974,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-02-27",23.5,24.2,1.72,7.65,1044600,{"date":1433,"open":1011,"high":1160,"low":1434,"close":1435,"change":1436,"percent_change":1384,"volume":1437,"transactions":9,"vwap":1435},"2026-02-26",22.08,22.48,0.01,721700,{"date":1439,"open":1166,"high":1440,"low":1441,"close":1421,"change":755,"percent_change":369,"volume":1442,"transactions":9,"vwap":1421},"2026-02-25",22.95,22.07,358800,{"date":1444,"open":1166,"high":1445,"low":1446,"close":1447,"change":230,"percent_change":1448,"volume":1328,"transactions":9,"vwap":1447},"2026-02-24",23.09,22.54,22.65,-1.01,{"date":1450,"open":1451,"high":1452,"low":1174,"close":1453,"change":706,"percent_change":1123,"volume":1454,"transactions":9,"vwap":1453},"2026-02-23",22.99,23.14,22.88,280400,{"date":1456,"open":1457,"high":1458,"low":1160,"close":1445,"change":1241,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1445},"2026-02-20",22.97,23.7,-0.6,236400,{"date":1462,"open":1463,"high":1464,"low":1165,"close":1465,"change":1466,"percent_change":219,"volume":1467,"transactions":9,"vwap":1465},"2026-02-19",22.59,23.25,23.23,0.39,243000,{"date":1469,"open":1470,"high":1445,"low":1471,"close":1472,"change":320,"percent_change":562,"volume":1473,"transactions":9,"vwap":1472},"2026-02-18",22.61,22.14,22.84,360700,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":358,"percent_change":1233,"volume":1480,"transactions":9,"vwap":1479},"2026-02-17",22.1,22.66,21.71,22.36,268200,{"date":1482,"open":1179,"high":1483,"low":1085,"close":1484,"change":1181,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-02-13",22.45,22.23,3.01,288500,{"date":1488,"open":1479,"high":1479,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-12",21.45,21.58,-0.67,-3.01,240200,{"date":1495,"open":1496,"high":1451,"low":1085,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-11",22.74,22.25,-0.4,-1.77,219100,{"date":1502,"open":1151,"high":1503,"low":1504,"close":1447,"change":1505,"percent_change":331,"volume":1506,"transactions":9,"vwap":1447},"2026-02-10",22.98,22.4,0.02,251600,{"date":1508,"open":1509,"high":1510,"low":1179,"close":1511,"change":429,"percent_change":261,"volume":1512,"transactions":9,"vwap":1511},"2026-02-09",22.24,22.92,22.63,424600,{"date":1514,"open":1063,"high":1477,"low":1515,"close":1516,"change":1326,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-02-06",21.35,22.43,1.86,453500,{"date":1520,"open":1521,"high":1445,"low":1167,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-05",22.5,22.02,-0.65,-2.87,460300,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1150,"change":1531,"percent_change":770,"volume":1532,"transactions":9,"vwap":1150},"2026-02-04",23.07,23.42,21.96,-0.17,687800,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1472,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1472},"2026-02-03",22.35,23.51,22.18,0.51,2.28,958300,{"date":1542,"open":1020,"high":1026,"low":1543,"close":1544,"change":1305,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-02-02",21.76,22.33,2.43,526200,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1056,"change":869,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1056},"2026-01-30",22.34,22.79,21.78,-3.45,364400,{"date":1555,"open":1556,"high":1557,"low":1479,"close":1558,"change":611,"percent_change":1146,"volume":1559,"transactions":9,"vwap":1558},"2026-01-29",22.9,23.030001,22.58,387500,{"date":1561,"open":832,"high":1562,"low":1453,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-01-28",25.22,22.94,-2.04,-8.17,383600,{"date":1568,"open":1569,"high":1570,"low":981,"close":1571,"change":1384,"percent_change":1202,"volume":1572,"transactions":9,"vwap":1571},"2026-01-27",24.86,25.21,24.98,180100,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":209,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-01-26",24.81,25.01,24.46,24.94,0.28,215100,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":715,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-01-23",25.81,25.94,24.63,24.87,-4.27,269400,{"date":1590,"open":868,"high":1591,"low":1592,"close":1593,"change":532,"percent_change":1340,"volume":1594,"transactions":9,"vwap":1593},"2026-01-22",26.54,25.39,25.98,311400,{"date":1596,"open":843,"high":1597,"low":965,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-01-21",25.74,25.55,0.79,3.19,314300,{"date":1603,"open":1604,"high":832,"low":1604,"close":956,"change":697,"percent_change":1605,"volume":1606,"transactions":9,"vwap":956},"2026-01-20",23.84,1.39,267200,{"date":1608,"open":1609,"high":996,"low":1610,"close":1611,"change":754,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-01-16",24.44,24.11,24.42,-0.2,331700,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1010,"change":210,"percent_change":160,"volume":1619,"transactions":9,"vwap":1010},"2026-01-15",24.33,24.71,23.77,192700,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1466,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2026-01-14",23.78,24.4,23.58,24.29,1.63,153300,{"date":1629,"open":1630,"high":1617,"low":1631,"close":1632,"change":1241,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2026-01-13",24.22,23.28,23.9,-0.58,240500,{"date":1636,"open":1637,"high":67,"low":1638,"close":1639,"change":420,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-01-12",24.99,23.71,24.040001,-3.3,438800,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1569,"change":229,"percent_change":611,"volume":1647,"transactions":9,"vwap":1569},"2026-01-09",24.96,25.18,24.36,229600,{"date":1649,"open":1650,"high":1651,"low":843,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-01-08",25.19,25.63,24.95,-0.46,-1.81,268600,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":199,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2026-01-07",26.44,26.68,25.23,25.41,-3.57,415400,{"date":1665,"open":1645,"high":1666,"low":1645,"close":901,"change":761,"percent_change":1667,"volume":1668,"transactions":9,"vwap":901},"2026-01-06",26.62,4.11,420700,{"date":1670,"open":1671,"high":1672,"low":973,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-05",23.99,25.68,25.31,1.42,5.94,382500,{"date":1678,"open":1679,"high":1680,"low":1624,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-02",24.3,24.41,23.89,-0.29,-1.2,335000,{"date":1686,"open":1687,"high":1617,"low":1688,"close":1689,"change":632,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-12-31",24.67,24.01,24.18,-1.95,254700,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1653,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-12-30",25.02,25.1,24.45,24.66,-1.83,236200,{"date":1701,"open":843,"high":1702,"low":1703,"close":1704,"change":1254,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-12-29",25.17,24.73,25.12,0.88,228100,{"date":1708,"open":1709,"high":1592,"low":1569,"close":852,"change":496,"percent_change":1710,"volume":1711,"transactions":9,"vwap":852},"2025-12-26",25.32,-2.01,211300,{"date":1713,"open":964,"high":1651,"low":1650,"close":1661,"change":754,"percent_change":1612,"volume":1714,"transactions":9,"vwap":1661},"2025-12-24",105900,{"date":1716,"open":1717,"high":841,"low":840,"close":1718,"change":113,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-12-23",25.28,25.46,-0.04,325500,{"date":1722,"open":1570,"high":1723,"low":1724,"close":1725,"change":128,"percent_change":1273,"volume":1726,"transactions":9,"vwap":1725},"2025-12-22",26.34,25.059999,25.47,314900,{"date":1728,"open":1729,"high":1725,"low":1652,"close":997,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":997},"2025-12-19",25.26,-0.27,-1.07,1124500,{"date":1734,"open":963,"high":1593,"low":840,"close":1735,"change":992,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-12-18",25.34,1.32,404900,{"date":1739,"open":1740,"high":1660,"low":1741,"close":1576,"change":128,"percent_change":1626,"volume":1742,"transactions":9,"vwap":1576},"2025-12-17",24.52,24.35,296700,{"date":1744,"open":1745,"high":1703,"low":1610,"close":1746,"change":1719,"percent_change":280,"volume":1747,"transactions":9,"vwap":1746},"2025-12-16",24.55,24.61,288200,{"date":1749,"open":1577,"high":1575,"low":1750,"close":1751,"change":522,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-12-15",24.17,24.65,1.07,379100,{"date":1755,"open":851,"high":1756,"low":1616,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-12-12",25.049999,24.39,-0.49,-1.97,268800,{"date":1762,"open":852,"high":1763,"low":1764,"close":851,"change":1765,"percent_change":623,"volume":1766,"transactions":9,"vwap":851},"2025-12-11",25.27,24.49,0.11,260500,{"date":1768,"open":843,"high":1709,"low":1609,"close":834,"change":1505,"percent_change":450,"volume":1769,"transactions":9,"vwap":834},"2025-12-10",310500,{"date":1771,"open":1772,"high":1672,"low":1697,"close":1773,"change":1612,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-12-09",24.85,24.75,-0.8,237400,{"date":1777,"open":1778,"high":1779,"low":843,"close":1652,"change":496,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1652},"2025-12-08",25.84,25.93,-2,358700,{"date":1783,"open":1784,"high":1785,"low":997,"close":1718,"change":198,"percent_change":1786,"volume":1553,"transactions":9,"vwap":1718},"2025-12-05",25.88,25.96,-1.43,{"date":1788,"open":1661,"high":1789,"low":1790,"close":1791,"change":143,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-12-04",25.87,24.68,25.83,1.25,313800,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":622,"percent_change":738,"volume":1800,"transactions":9,"vwap":1799},"2025-12-03",25.42,25.82,25.2,25.51,157500,{"date":1802,"open":1803,"high":1797,"low":1804,"close":1805,"change":1719,"percent_change":280,"volume":1806,"transactions":9,"vwap":1805},"2025-12-02",25.53,25.11,25.37,187200,{"date":1808,"open":893,"high":1809,"low":1810,"close":1661,"change":380,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1661},"2025-12-01",26.26,25.3,-4.11,250000,{"date":1814,"open":1815,"high":1816,"low":1817,"close":950,"change":755,"percent_change":1491,"volume":1818,"transactions":9,"vwap":950},"2025-11-28",26.71,26.97,26.32,268900,{"date":1820,"open":1821,"high":759,"low":1822,"close":1659,"change":1067,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1659},"2025-11-26",26.76,26.39,-1.15,382600,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1545,"volume":1832,"transactions":9,"vwap":1830},"2025-11-25",26.45,27.049999,26.3,26.99,0.64,348300,{"date":1834,"open":1591,"high":1830,"low":1835,"close":901,"change":755,"percent_change":1318,"volume":1836,"transactions":9,"vwap":901},"2025-11-24",25.91,504200,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-11-21",24.16,26.72,24.1,26.53,2.33,9.63,540100,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1428,"change":755,"percent_change":770,"volume":1836,"transactions":9,"vwap":1428},"2025-11-20",24.84,25.33,23.96,{"date":1852,"open":1853,"high":983,"low":1604,"close":1854,"change":153,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-11-19",24.14,24.38,1.46,328600,{"date":1858,"open":1859,"high":851,"low":1860,"close":991,"change":1505,"percent_change":450,"volume":1861,"transactions":9,"vwap":991},"2025-11-18",23.85,23.57,531300,{"date":1863,"open":988,"high":1864,"low":1865,"close":1688,"change":552,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1688},"2025-11-17",24.31,23.75,-0.25,447600,{"date":1869,"open":981,"high":996,"low":1850,"close":1870,"change":1731,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-11-14",24.07,-4.26,421400,{"date":1874,"open":1875,"high":1789,"low":1578,"close":1876,"change":869,"percent_change":1492,"volume":1877,"transactions":9,"vwap":1876},"2025-11-13",25.6,25.14,387200,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1101,"percent_change":1653,"volume":1884,"transactions":9,"vwap":1883},"2025-11-12",26.01,26.43,25.64,25.92,322000,{"date":1886,"open":1887,"high":958,"low":1778,"close":833,"change":1866,"percent_change":1888,"volume":1889,"transactions":9,"vwap":833},"2025-11-11",26.42,-0.95,367400,{"date":1891,"open":1892,"high":1659,"low":1893,"close":1894,"change":1895,"percent_change":1605,"volume":1896,"transactions":9,"vwap":1894},"2025-11-10",26.27,25.97,26.29,0.36,334000,{"date":1898,"open":882,"high":1899,"low":1900,"close":1779,"change":380,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1779},"2025-11-07",27.17,25.49,-4.03,552900,{"date":1904,"open":1905,"high":806,"low":1906,"close":1907,"change":924,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-11-06",27.45,26.75,27.02,-1.99,397900,{"date":1911,"open":769,"high":811,"low":1906,"close":1912,"change":860,"percent_change":1312,"volume":1913,"transactions":9,"vwap":1912},"2025-11-05",27.57,367300,{"date":1915,"open":784,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-11-04",28.02,26.79,27.11,-0.76,-2.73,441300,{"date":1923,"open":736,"high":1924,"low":849,"close":1925,"change":1926,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-11-03",28.2,27.87,0,321200,{"date":1929,"open":875,"high":1930,"low":1881,"close":1925,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1925},"2025-10-31",28.21,0.97,3.61,368000,{"date":1935,"open":1936,"high":1937,"low":875,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-10-30",27.46,27.76,26.9,-0.64,-2.32,300200,{"date":1943,"open":1944,"high":1945,"low":941,"close":1946,"change":845,"percent_change":1146,"volume":1947,"transactions":9,"vwap":1946},"2025-10-29",27.75,28.22,27.54,384600,{"date":1949,"open":791,"high":796,"low":1950,"close":1951,"change":552,"percent_change":706,"volume":1952,"transactions":9,"vwap":1951},"2025-10-28",27.48,27.98,257100,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-10-27",28.88,28.89,27.97,28.040001,-0.75,-2.61,211100,{"date":1963,"open":797,"high":1964,"low":1965,"close":743,"change":358,"percent_change":388,"volume":1966,"transactions":9,"vwap":743},"2025-10-24",29.62,28.63,267900,{"date":1968,"open":805,"high":1969,"low":1950,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-10-23",28.86,28.66,1.12,4.07,269900,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1946,"change":1241,"percent_change":496,"volume":1979,"transactions":9,"vwap":1946},"2025-10-22",27.68,27.72,26.74,319400,{"date":1981,"open":1982,"high":1983,"low":752,"close":1976,"change":755,"percent_change":1523,"volume":1984,"transactions":9,"vwap":1976},"2025-10-21",27.92,28.56,177800,{"date":1986,"open":816,"high":776,"low":1987,"close":1988,"change":430,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-10-20",27.34,27.86,1.98,205100,{"date":1992,"open":1993,"high":811,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-10-17",27.39,26.84,27.32,-0.41,-1.48,264300,{"date":2000,"open":1969,"high":2001,"low":1976,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-10-16",29.040001,27.73,-1.02,-3.55,509500,{"date":2007,"open":1988,"high":810,"low":1988,"close":2008,"change":1116,"percent_change":581,"volume":2009,"transactions":9,"vwap":2008},"2025-10-15",28.75,1220500,{"date":2011,"open":2012,"high":791,"low":2012,"close":752,"change":460,"percent_change":1705,"volume":2013,"transactions":9,"vwap":752},"2025-10-14",26.8,346900,{"date":2015,"open":2016,"high":767,"low":885,"close":936,"change":1110,"percent_change":2017,"volume":2018,"transactions":9,"vwap":936},"2025-10-13",27.14,2.31,330200,{"date":2020,"open":2021,"high":2022,"low":1880,"close":2012,"change":1523,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2012},"2025-10-10",27.37,27.61,-2.37,354900,{"date":2026,"open":1905,"high":744,"low":759,"close":1905,"change":1765,"percent_change":128,"volume":2027,"transactions":9,"vwap":1905},"2025-10-09",321700,{"date":2029,"open":877,"high":2021,"low":893,"close":1987,"change":761,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1987},"2025-10-08",3.95,368300,{"date":2033,"open":902,"high":2034,"low":1883,"close":1829,"change":440,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1829},"2025-10-07",26.93,-0.83,455200,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":1390,"volume":2044,"transactions":9,"vwap":2042},"2025-10-06",26.77,26.81,26.13,26.52,-0.07,303100,{"date":2046,"open":2047,"high":936,"low":2047,"close":907,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":907},"2025-10-03",26.17,0.68,2.62,372600,{"date":2052,"open":833,"high":2053,"low":1799,"close":1835,"change":440,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1835},"2025-10-02",26.12,-0.84,285700,{"date":2057,"open":1810,"high":914,"low":1740,"close":2041,"change":1110,"percent_change":1545,"volume":2058,"transactions":9,"vwap":2041},"2025-10-01",483100,{"date":2060,"open":981,"high":2061,"low":1616,"close":1799,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1799},"2025-09-30",25.54,0.99,4.04,378500,{"date":2066,"open":834,"high":1637,"low":1010,"close":1740,"change":755,"percent_change":1242,"volume":2067,"transactions":9,"vwap":1740},"2025-09-29",212800,{"date":2069,"open":1428,"high":2070,"low":2071,"close":2072,"change":21,"percent_change":562,"volume":2073,"transactions":9,"vwap":2072},"2025-09-26",24.82,24.049999,24.7,244100,{"date":2075,"open":2076,"high":2077,"low":2078,"close":1689,"change":209,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1689},"2025-09-25",23.63,24.23,23.47,0.29,295400,{"date":2082,"open":2072,"high":1773,"low":2083,"close":1610,"change":1939,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1610},"2025-09-24",23.86,-2.59,422500,{"date":2087,"open":1709,"high":1598,"low":1697,"close":1773,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1773},"2025-09-23",-0.53,-2.1,361700,{"date":2092,"open":2093,"high":1789,"low":2094,"close":1717,"change":1682,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1717},"2025-09-22",25.62,25.24,-1.13,370800,{"date":2098,"open":2099,"high":2100,"low":1803,"close":835,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":835},"2025-09-19",26.37,26.61,-0.71,-2.7,562600,{"date":2105,"open":1791,"high":1887,"low":2106,"close":884,"change":409,"percent_change":2107,"volume":2108,"transactions":9,"vwap":884},"2025-09-18",25.76,2.7,370300,{"date":2110,"open":2111,"high":858,"low":1718,"close":826,"change":379,"percent_change":633,"volume":2112,"transactions":9,"vwap":826},"2025-09-17",26,304900,{"date":2114,"open":1597,"high":2053,"low":826,"close":1593,"change":210,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1593},"2025-09-16",0.7,309200,{"date":2118,"open":841,"high":893,"low":1702,"close":2119,"change":2079,"percent_change":1255,"volume":2120,"transactions":9,"vwap":2119},"2025-09-15",25.8,403800,{"date":2122,"open":907,"high":907,"low":1718,"close":1799,"change":1247,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1799},"2025-09-12",-4.6,558800,{"date":2126,"open":958,"high":2127,"low":2042,"close":1978,"change":123,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1978},"2025-09-11",27.52,0.94,497000,{"date":2131,"open":2099,"high":858,"low":849,"close":2132,"change":331,"percent_change":697,"volume":2133,"transactions":9,"vwap":2132},"2025-09-10",26.49,370400,{"date":2135,"open":884,"high":2136,"low":892,"close":914,"change":210,"percent_change":409,"volume":2137,"transactions":9,"vwap":914},"2025-09-09",26.41,264000,{"date":2139,"open":950,"high":950,"low":2140,"close":2141,"change":944,"percent_change":1123,"volume":2142,"transactions":9,"vwap":2141},"2025-09-08",25.85,26.22,313400,{"date":2144,"open":2111,"high":2145,"low":1789,"close":865,"change":886,"percent_change":1539,"volume":2146,"transactions":9,"vwap":865},"2025-09-05",26.51,314400,{"date":2148,"open":997,"high":2149,"low":2150,"close":1789,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1789},"2025-09-04",25.89,24.64,0.83,3.31,406500,{"date":2155,"open":1810,"high":2093,"low":996,"close":2156,"change":1037,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-09-03",25.040001,-1.18,416300,{"date":2160,"open":1773,"high":867,"low":1577,"close":1735,"change":2079,"percent_change":1355,"volume":2161,"transactions":9,"vwap":1735},"2025-09-02",430100,{"date":2163,"open":1756,"high":1900,"low":2070,"close":1756,"change":358,"percent_change":21,"volume":2164,"transactions":9,"vwap":1756},"2025-08-29",354500,{"date":2166,"open":2167,"high":2168,"low":1586,"close":966,"change":496,"percent_change":1710,"volume":2169,"transactions":9,"vwap":966},"2025-08-28",25.4,25.52,580400,{"date":2171,"open":2172,"high":1583,"low":1798,"close":964,"change":440,"percent_change":1361,"volume":2173,"transactions":9,"vwap":964},"2025-08-27",25.5,353800,{"date":2175,"open":2168,"high":1593,"low":1709,"close":859,"change":1926,"percent_change":1926,"volume":2176,"transactions":9,"vwap":859},"2025-08-26",541400,{"date":2178,"open":972,"high":2111,"low":1810,"close":859,"change":1390,"percent_change":2179,"volume":2180,"transactions":9,"vwap":859},"2025-08-25",-1,464900,{"date":2182,"open":867,"high":1894,"low":963,"close":1835,"change":2151,"percent_change":2152,"volume":2183,"transactions":9,"vwap":1835},"2025-08-22",652200,{"date":2185,"open":1703,"high":1810,"low":1696,"close":840,"change":2186,"percent_change":320,"volume":2187,"transactions":9,"vwap":840},"2025-08-21",0.12,401400,{"date":2189,"open":2190,"high":2156,"low":1841,"close":1644,"change":2191,"percent_change":219,"volume":2192,"transactions":9,"vwap":1644},"2025-08-20",24.32,0.42,419600,{"date":2194,"open":1010,"high":2070,"low":2195,"close":2196,"change":1384,"percent_change":1202,"volume":2197,"transactions":9,"vwap":2196},"2025-08-19",24.25,24.54,418300,{"date":2199,"open":1625,"high":1724,"low":2200,"close":983,"change":1202,"percent_change":138,"volume":2201,"transactions":9,"vwap":983},"2025-08-18",24.26,543700,{"date":2203,"open":1718,"high":2204,"low":2071,"close":989,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":989},"2025-08-15",25.78,-0.98,-3.87,1300100,{"date":2209,"open":1661,"high":2210,"low":2072,"close":1709,"change":611,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1709},"2025-08-14",25.71,-1.4,484500,{"date":2214,"open":1625,"high":1597,"low":1639,"close":1672,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1672},"2025-08-13",1.62,6.73,709800,{"date":2219,"open":2220,"high":1741,"low":2221,"close":2222,"change":2223,"percent_change":828,"volume":2224,"transactions":9,"vwap":2222},"2025-08-12",22.39,22.22,24.059999,1.69,754000,{"date":2226,"open":1151,"high":2227,"low":1028,"close":1168,"change":1067,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1168},"2025-08-11",23.48,-1.37,1625800,{"date":2231,"open":2232,"high":1671,"low":1186,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-08-08",21.97,22.68,2.04,9.88,814600,{"date":2238,"open":1058,"high":1058,"low":1036,"close":1092,"change":348,"percent_change":2239,"volume":2240,"transactions":9,"vwap":1092},"2025-08-07",-2.13,458200,{"date":2242,"open":2243,"high":2244,"low":2245,"close":1100,"change":1895,"percent_change":2246,"volume":2247,"transactions":9,"vwap":1100},"2025-08-06",20.62,21.31,20.23,1.74,618900,{"date":2249,"open":2250,"high":2251,"low":2252,"close":1130,"change":280,"percent_change":301,"volume":2253,"transactions":9,"vwap":1130},"2025-08-05",20.83,21.13,20.39,349900,{"date":2255,"open":2256,"high":1138,"low":1402,"close":2257,"change":450,"percent_change":148,"volume":2258,"transactions":9,"vwap":2257},"2025-08-04",21.14,20.89,277000,{"date":2260,"open":2261,"high":1106,"low":2262,"close":1108,"change":348,"percent_change":2263,"volume":2264,"transactions":9,"vwap":1108},"2025-08-01",20.74,20.14,-2.12,394000,{"date":2266,"open":2267,"high":2268,"low":1100,"close":1050,"change":2269,"percent_change":664,"volume":2270,"transactions":9,"vwap":1050},"2025-07-31",21.56,21.9,-0.56,326600,{"date":2272,"open":2221,"high":1521,"low":1180,"close":2273,"change":300,"percent_change":349,"volume":2274,"transactions":9,"vwap":2273},"2025-07-30",21.82,290000,{"date":2276,"open":1504,"high":2277,"low":2278,"close":1476,"change":2279,"percent_change":1633,"volume":2280,"transactions":9,"vwap":1476},"2025-07-29",22.46,21.93,-0.13,229100,{"date":2282,"open":1011,"high":1151,"low":1537,"close":1484,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1484},"2025-07-28",-0.35,-1.55,408800,{"date":2287,"open":2288,"high":2289,"low":2290,"close":1558,"change":143,"percent_change":2291,"volume":2292,"transactions":9,"vwap":1558},"2025-07-25",22.44,22.64,21.94,1.44,325400,{"date":2294,"open":2295,"high":1503,"low":1530,"close":2296,"change":653,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-07-24",22.49,22.26,-0.85,407100,{"date":2300,"open":1153,"high":1026,"low":2301,"close":1483,"change":761,"percent_change":2302,"volume":2303,"transactions":9,"vwap":1483},"2025-07-23",21.39,4.86,551200,{"date":2305,"open":1403,"high":2306,"low":2307,"close":1128,"change":1181,"percent_change":2308,"volume":2309,"transactions":9,"vwap":1128},"2025-07-22",21.74,20.96,3.13,870200,{"date":2311,"open":2307,"high":1050,"low":1296,"close":1025,"change":2043,"percent_change":1145,"volume":2312,"transactions":9,"vwap":1025},"2025-07-21",496300,{"date":2314,"open":1179,"high":1179,"low":2315,"close":2250,"change":441,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2250},"2025-07-18",20.71,-2.75,408100,{"date":2319,"open":2320,"high":1099,"low":1224,"close":1129,"change":148,"percent_change":2321,"volume":2322,"transactions":9,"vwap":1129},"2025-07-17",21.02,1.81,489100,{"date":2324,"open":2325,"high":1489,"low":1025,"close":2326,"change":522,"percent_change":1792,"volume":2327,"transactions":9,"vwap":2326},"2025-07-16",20.91,21.040001,417700,{"date":2329,"open":2330,"high":1516,"low":1200,"close":2331,"change":878,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-07-15",22.21,20.78,-5.63,443700,{"date":2335,"open":2268,"high":2330,"low":2336,"close":1522,"change":209,"percent_change":143,"volume":2337,"transactions":9,"vwap":1522},"2025-07-14",21.57,328400,{"date":2339,"open":1158,"high":2289,"low":2340,"close":2341,"change":301,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-07-11",21.83,21.95,-3.39,266700,{"date":2345,"open":2346,"high":1464,"low":2347,"close":1026,"change":1466,"percent_change":730,"volume":2348,"transactions":9,"vwap":1026},"2025-07-10",22.32,22.27,285000,{"date":2350,"open":2351,"high":1453,"low":1020,"close":1544,"change":440,"percent_change":2205,"volume":2352,"transactions":9,"vwap":1544},"2025-07-09",22.7,353000,{"date":2354,"open":2232,"high":2355,"low":2278,"close":2356,"change":160,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-07-08",22.57,22.55,3.39,401200,{"date":2360,"open":1511,"high":2361,"low":1478,"close":1143,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":1143},"2025-07-07",22.91,-1.03,-4.51,501700,{"date":2366,"open":2367,"high":2368,"low":1435,"close":1472,"change":331,"percent_change":128,"volume":2369,"transactions":9,"vwap":1472},"2025-07-03",23.02,23.34,503400,{"date":2371,"open":1410,"high":2372,"low":1180,"close":2373,"change":1116,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-07-02",22.76,22.75,5.03,766900,{"date":2377,"open":2244,"high":1064,"low":2251,"close":1084,"change":2186,"percent_change":2378,"volume":2379,"transactions":9,"vwap":1084},"2025-07-01",0.56,485000,{"date":2381,"open":1084,"high":2382,"low":1515,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-06-30",22.13,21.54,0.05,0.23,875500,{"date":2388,"open":1093,"high":1522,"low":2389,"close":2390,"change":1436,"percent_change":2384,"volume":2391,"transactions":9,"vwap":2390},"2025-06-27",21.12,21.49,987600,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":1765,"percent_change":1538,"volume":2398,"transactions":9,"vwap":2397},"2025-06-26",21.51,21.86,21.32,21.48,688300,{"date":2400,"open":2340,"high":2401,"low":1090,"close":2402,"change":281,"percent_change":1759,"volume":2403,"transactions":9,"vwap":2402},"2025-06-25",21.89,21.37,585200,{"date":2405,"open":2406,"high":1441,"low":2407,"close":1056,"change":623,"percent_change":2408,"volume":2409,"transactions":9,"vwap":1056},"2025-06-24",21.69,21.07,2.06,422600,{"date":2411,"open":2412,"high":2413,"low":2414,"close":1107,"change":622,"percent_change":138,"volume":2415,"transactions":9,"vwap":1107},"2025-06-23",21.049999,21.62,20.5,594800,{"date":2417,"open":1056,"high":2401,"low":2412,"close":1138,"change":1037,"percent_change":2418,"volume":2419,"transactions":9,"vwap":1138},"2025-06-20",-1.39,547900,{"date":2421,"open":1066,"high":1028,"low":1107,"close":2422,"change":440,"percent_change":1448,"volume":2423,"transactions":9,"vwap":2422},"2025-06-18",21.52,757200,{"date":2425,"open":2426,"high":2372,"low":1411,"close":2306,"change":924,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2306},"2025-06-17",22.01,-2.47,515200,{"date":2430,"open":1484,"high":1446,"low":2395,"close":2431,"change":522,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-06-16",22.29,1.18,533600,{"date":2435,"open":1549,"high":2436,"low":1543,"close":2437,"change":349,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-06-13",23.040001,22.030001,-5.45,820300,{"date":2441,"open":1004,"high":1671,"low":1159,"close":2442,"change":845,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-06-12",23.3,-1.85,421500,{"date":2446,"open":1750,"high":2070,"low":1638,"close":2447,"change":1531,"percent_change":2101,"volume":2448,"transactions":9,"vwap":2447},"2025-06-11",23.74,749500,{"date":2450,"open":1671,"high":1625,"low":2451,"close":2452,"change":209,"percent_change":2079,"volume":2453,"transactions":9,"vwap":2452},"2025-06-10",23.19,23.91,974800,{"date":2455,"open":2456,"high":1790,"low":1004,"close":1604,"change":358,"percent_change":738,"volume":2457,"transactions":9,"vwap":1604},"2025-06-09",24.21,688400,{"date":2459,"open":1522,"high":2460,"low":1066,"close":1638,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":1638},"2025-06-06",23.82,2.21,10.28,866500,{"date":2465,"open":1537,"high":2466,"low":1138,"close":1180,"change":2088,"percent_change":2467,"volume":2468,"transactions":9,"vwap":1180},"2025-06-05",22.42,-2.41,384100,{"date":2470,"open":1128,"high":2471,"low":2472,"close":2437,"change":1181,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2437},"2025-06-04",22.059999,20.94,3.04,417000,{"date":2476,"open":1025,"high":1136,"low":2477,"close":1144,"change":409,"percent_change":2478,"volume":2479,"transactions":9,"vwap":1144},"2025-06-03",20.18,3.33,482900,{"date":2481,"open":1091,"high":1020,"low":2482,"close":1027,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":1027},"2025-06-02",20.54,-1.19,-5.44,786300,{"date":2487,"open":1165,"high":1421,"low":2488,"close":1078,"change":845,"percent_change":1759,"volume":2485,"transactions":9,"vwap":1078},"2025-05-30",21.59,{"date":2490,"open":1158,"high":1026,"low":2491,"close":2346,"change":339,"percent_change":2279,"volume":2492,"transactions":9,"vwap":2346},"2025-05-29",22.15,489800,{"date":2494,"open":1484,"high":1470,"low":1143,"close":1535,"change":331,"percent_change":128,"volume":2495,"transactions":9,"vwap":1535},"2025-05-28",479500,{"date":2497,"open":1484,"high":1511,"low":2394,"close":2296,"change":320,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2296},"2025-05-27",2.2,425900,{"date":2501,"open":1180,"high":1018,"low":2397,"close":1551,"change":786,"percent_change":2502,"volume":2503,"transactions":9,"vwap":1551},"2025-05-23",-1.45,284700,{"date":2505,"open":1020,"high":2506,"low":2395,"close":1476,"change":1436,"percent_change":2384,"volume":2507,"transactions":9,"vwap":1476},"2025-05-22",22.28,265600,{"date":2509,"open":1168,"high":2510,"low":2511,"close":1018,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":1018},"2025-05-21",22.69,21.85,-0.72,-3.16,478900,{"date":2516,"open":2517,"high":2518,"low":2277,"close":2519,"change":2279,"percent_change":1102,"volume":2520,"transactions":9,"vwap":2519},"2025-05-20",22.96,23.46,22.81,350200,{"date":2522,"open":1079,"high":2083,"low":1421,"close":1563,"change":1523,"percent_change":2523,"volume":2524,"transactions":9,"vwap":1563},"2025-05-19",-2.76,480000,{"date":2526,"open":1522,"high":2527,"low":2267,"close":1004,"change":1273,"percent_change":2528,"volume":2529,"transactions":9,"vwap":1004},"2025-05-16",23.64,7.28,745700,{"date":2531,"open":1137,"high":1549,"low":1515,"close":2532,"change":552,"percent_change":1730,"volume":2533,"transactions":9,"vwap":2532},"2025-05-15",21.99,849500,{"date":2535,"open":1072,"high":1072,"low":1522,"close":1137,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":1137},"2025-05-14",-1.04,-4.5,725400,{"date":2540,"open":2541,"high":991,"low":1453,"close":1445,"change":1774,"percent_change":2542,"volume":2543,"transactions":9,"vwap":1445},"2025-05-13",23.93,-3.35,445900,{"date":2545,"open":1870,"high":971,"low":1003,"close":1681,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":1681},"2025-05-12",0.6,2.58,587100,{"date":2550,"open":1128,"high":2094,"low":1128,"close":2551,"change":1086,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-05-09",23.29,4.16,1161700,{"date":2555,"open":2336,"high":2556,"low":2557,"close":1479,"change":90,"percent_change":2558,"volume":2559,"transactions":9,"vwap":1479},"2025-05-08",22.51,21.16,4.78,659000,{"date":2561,"open":2491,"high":2431,"low":2251,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-05-07",21.34,-0.61,-2.78,764600,{"date":2567,"open":1741,"high":971,"low":1128,"close":2341,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2341},"2025-05-06",-2.25,-9.3,1213400,{"date":2572,"open":1571,"high":1763,"low":980,"close":1428,"change":1731,"percent_change":2573,"volume":2574,"transactions":9,"vwap":1428},"2025-05-05",-4.23,536200,{"date":2576,"open":1740,"high":1875,"low":1740,"close":1763,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":1763},"2025-05-02",0.67,2.72,245300,{"date":2581,"open":1428,"high":2156,"low":990,"close":2582,"change":54,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-05-01",24.6,2.03,438900,{"date":2586,"open":1854,"high":1854,"low":2587,"close":1610,"change":1459,"percent_change":2588,"volume":2589,"transactions":9,"vwap":1610},"2025-04-30",23.22,-2.43,589800,{"date":2591,"open":2592,"high":1694,"low":2593,"close":1617,"change":460,"percent_change":2594,"volume":1747,"transactions":9,"vwap":1617},"2025-04-29",24.43,24.12,0.98,{"date":2596,"open":67,"high":1805,"low":2447,"close":1010,"change":1758,"percent_change":2597,"volume":2598,"transactions":9,"vwap":1010},"2025-04-28",-1.96,415500,{"date":2600,"open":2196,"high":1637,"low":1639,"close":1644,"change":1202,"percent_change":1181,"volume":2601,"transactions":9,"vwap":1644},"2025-04-25",336500,{"date":2603,"open":2196,"high":2604,"low":2605,"close":2606,"change":388,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-04-24",24.91,23.88,24.8,1.85,455300,{"date":2610,"open":1503,"high":2611,"low":2612,"close":1741,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":1741},"2025-04-23",24.72,22.83,2.46,11.24,793200,{"date":180,"open":1084,"high":2617,"low":1489,"close":2401,"change":2385,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2401},22.73,1.06,606900]