[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CDNA":3,"homepage-market-summary":30,"stock-historical-CDNA":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CDNA","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},"CareDx, Inc.","Nasdaq",null,"SERVICES-MEDICAL LABORATORIES","CareDx Inc operates as a precision medicine company focused on the discovery, development, and commercialization of clinically differentiated, high-value healthcare solutions for transplant patients and caregivers. It offers testing services, products, and digital solutions along with the pre- and post-transplant patient journey and is a provider of genomics-based information for transplant patients. The Company's commercially available testing services consist of AlloSure Kidney, AlloMap Heart, AlloSure Heart, a dd-cfDNA solution for heart transplant patients, and AlloSure Lung, a dd-cfDNA solution for lung transplant patients. Geographically it generates the majority of its revenue from the United States. The company generates the majority of revenue from the Testing services.","765","Brisbane, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":18,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},67.15,66.33,69.8,65.88,66.23,0.92,1.39,1587017.758368,26217,67.1691,13.95,927040.3542418486,95.3,3072,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":18,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},10.96,1098747,401042728.914704,277.78,"2025-04-22",[182,183,193,204,215,224,235,246,257,268,279,290,299,309,320,331,342,352,363,374,384,393,404,415,425,435,446,457,468,479,490,499,510,521,532,543,553,564,574,583,593,603,614,623,634,645,656,667,678,689,700,710,720,730,741,748,757,766,774,781,789,797,805,814,821,830,838,846,854,863,870,879,887,896,904,913,921,930,938,947,954,963,972,980,988,996,1005,1011,1020,1028,1037,1045,1051,1060,1068,1076,1084,1093,1099,1108,1117,1126,1132,1138,1143,1150,1159,1167,1175,1183,1190,1195,1203,1211,1219,1226,1232,1240,1248,1255,1263,1270,1279,1287,1295,1301,1308,1316,1325,1331,1340,1347,1354,1362,1369,1378,1386,1394,1401,1407,1413,1421,1429,1433,1439,1446,1454,1463,1470,1478,1486,1493,1500,1507,1515,1520,1527,1533,1541,1549,1557,1563,1570,1574,1580,1588,1596,1604,1607,1613,1622,1629,1632,1639,1645,1652,1660,1664,1669,1675,1681,1688,1694,1702,1708,1714,1720,1726,1735,1742,1748,1754,1761,1767,1773,1778,1784,1788,1795,1801,1808,1813,1818,1823,1827,1833,1841,1849,1853,1859,1865,1871,1876,1882,1889,1897,1905,1911,1918,1925,1933,1940,1947,1955,1961,1969,1977,1983,1990,1997,2003,2011,2019,2027,2034,2042,2050,2058,2065,2073,2078,2085,2092,2097,2103,2111,2118,2123,2128,2133,2139,2146,2153,2159,2164,2172,2178,2185,2193,2200,2206,2214,2220,2226,2234,2242,2249,2256,2263,2271,2279,2287,2295,2303,2310,2318,2324,2330,2337,2344,2351,2359,2368,2375,2381,2389,2395,2403,2410,2418,2423,2431,2437,2444,2449,2456,2465,2470,2477,2482,2487,2492,2499,2507,2515,2522,2530,2535,2541,2545,2549,2554,2560,2565,2569,2576,2582,2588,2592,2596,2601,2607,2613,2617,2621,2625,2630,2634,2638,2643,2647,2652,2656,2661,2666,2673,2678,2684,2693,2700,2705,2712,2719,2723,2727,2732,2737,2743,2747,2753,2761,2769,2775,2780,2786,2792,2796,2800,2807,2812,2819,2823,2828,2836,2840],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",64.955,67.2896,64.15,1.23,1.89,1911331.576826,32337,66.4203,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",63.87,65.63,63.115,65,0.98,1.53,1768554.983719,26153,64.5847,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",64.74,65.5,62.895,64.02,-0.58,-0.9,796308.976516,16619,63.7904,{"date":216,"open":217,"high":218,"low":217,"close":219,"change":21,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",62.3,65.495,64.6,1.44,1081865.857183,22242,64.2438,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",61.33,65.19,60.51,63.68,2.31,3.76,2351511.043555,34351,63.308,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",55.29,63.09,54.52,61.37,7.06,13,2501407.264115,38184,60.5871,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",56.25,57.16,54,54.31,-2.18,-3.86,1907390.34605,20867,54.948,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",54.44,56.85,53.78,56.49,2.16,3.98,1966547.772834,22086,56.093,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",53.82,54.86,53.5,54.33,0.5,0.93,766865.815115,17072,54.0975,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",53.97,54.46,53.12,53.83,-0.45,-0.83,1384015.043825,17689,53.9054,{"date":291,"open":250,"high":292,"low":293,"close":294,"change":38,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",55.16,53.206,54.28,1.36,806701.019853,22483,54.3923,{"date":300,"open":301,"high":302,"low":301,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",52.61,54.488,53.55,0.91,1.73,846283.429697,19315,53.6007,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",52.2,53.74,51.7301,52.64,0.27,0.52,948582.084797,20029,52.9563,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",50.49,52.67,50.17,52.37,2.11,4.2,794555.889805,15722,51.9908,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",50.14,50.85,49.57,50.26,0.24,0.48,663050.751038,15386,50.2091,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":112,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",49.19,51.69,48.64,50.02,-0.02,1606756.728392,20684,50.1298,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",49.875,51.33,49.64,50.03,-0.28,-0.56,1216567.455811,18729,50.3132,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",50.5,50.87,49.46,50.31,-0.57,-1.12,935079.059169,17861,50.0393,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":89,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",49.65,50.99,48.68,50.88,2.05,1307394.745159,17145,50.3265,{"date":385,"open":386,"high":365,"low":387,"close":388,"change":389,"percent_change":316,"volume":390,"transactions":391,"vwap":392},"2026-09-03",49.75,48.3856,49.86,0.26,636770.425642,13561,49.3772,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",49.55,51.37,48.4,49.6,0.63,1.29,825148.471028,18362,49.5965,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",49.93,50.62,48.2501,48.97,-1.14,-2.27,1247927.70507,15951,48.9733,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":142,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",49.16,50.28,46.6879,50.11,0.64,1534827.423783,21699,49.1755,{"date":426,"open":427,"high":428,"low":398,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",51.495,52.38,49.79,-2.57,-4.91,1178533.822635,18243,50.519,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",51,53.6712,50.765,52.36,1.4,2.75,1251356.102464,21977,52.4914,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",50.15,51.08,49.0666,50.96,0.16,0.31,1415704.667609,21508,50.2252,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",48.13,51.125,47.234,50.8,3.3,6.95,1787935.961018,23151,49.8957,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",48.3,48.51,46.92,47.5,-1.11,-2.28,769594.358264,13440,47.7654,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",46.99,48.72,46.0497,48.61,1.62,3.45,1160457.931919,15482,47.9522,{"date":491,"open":492,"high":493,"low":494,"close":481,"change":338,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",45.902,47.845,45.332,1.03,868271.732334,12995,47.0529,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",46.85,48.4299,46.41,46.51,0.33,0.71,1874005.899201,20138,46.8274,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",45.68,46.5174,44.8,46.18,-0.2,-0.43,840024.722148,13869,45.912,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",45.325,47.075,45.02,46.38,1.06,2.34,732766.693954,14795,46.4163,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",47.035,47.3425,45.25,45.32,-2.06,-4.35,707736.637179,15763,45.6122,{"date":544,"open":545,"high":546,"low":504,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",47.53,47.95,47.38,0.07,0.15,739102.672689,12563,47.1678,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",47.47,47.55,46.5401,47.31,0.08,0.17,912565.622503,15801,47.1889,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":452,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",47.07,47.94,46.2606,47.23,0.34,637267.843403,13595,47.4616,{"date":575,"open":576,"high":577,"low":578,"close":566,"change":147,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-10",46.58,48.2936,46.088,0.81,1216306.467027,24527,47.5202,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":327,"volume":590,"transactions":591,"vwap":592},"2026-08-07",44.88,46.74,44.57,46.69,1.88,964877.783928,16641,46.0912,{"date":594,"open":595,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-06",46,44.58,44.81,-0.69,-1.52,789936.434509,13784,45.1569,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-05",47,47.08,45.39,45.5,-1.59,-3.38,1118922.69537,19102,46.089,{"date":615,"open":605,"high":616,"low":617,"close":618,"change":619,"percent_change":609,"volume":620,"transactions":621,"vwap":622},"2026-08-04",48,46.24,47.09,-0.76,1619308.760633,23130,47.2467,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",47.218,49.76,44.5418,47.85,4.14,9.47,2926614.526679,36749,48.0545,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-31",42.49,45,40.67,43.71,5.61,14.72,2777223.357879,34462,43.3418,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-30",35.18,38.33,35.01,38.1,2.69,7.6,1729237.684955,20892,36.707,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-29",35.77,36.54,35.29,35.41,-0.34,-0.95,744405.364963,13243,35.6901,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",36.29,37.09,35.11,35.75,-0.61,-1.68,939356.761425,12586,35.7543,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-27",37.21,37.74,36.25,36.36,-0.78,-2.1,603587.147038,9841,36.6268,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-24",37.8,38.48,37.05,37.14,-0.47,-1.25,481182.424464,10988,37.3294,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":285,"volume":707,"transactions":708,"vwap":709},"2026-07-23",38.44,38.72,37.385,37.61,-0.17,749914.101469,14178,37.8536,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":619,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-22",38.31,38.735,37.22,37.78,-1.97,1034391.492153,15359,37.8192,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":560,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-21",37.7,39.215,37.25,38.54,0.44,1135454.5799,16074,38.5713,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-20",39.3,39.84,38.03,38.37,-1.36,-3.42,1183823.037642,19573,38.6289,{"date":742,"open":743,"high":744,"low":681,"close":745,"change":673,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-17",37.79,40.47,39.73,-1.51,1763300,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-16",36.4,40.38,35.5,40.34,10.59,35.6,4484600,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-15",28.97,29.852,28.86,29.75,0.82,2.83,619200,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":560,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-14",28.76,29.16,28.25,28.93,0.59,942600,{"date":775,"open":776,"high":777,"low":778,"close":768,"change":122,"percent_change":779,"volume":780,"transactions":9,"vwap":768},"2026-07-13",27.95,28.8,27.68,0.88,561100,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":538,"volume":788,"transactions":9,"vwap":786},"2026-07-10",29.049999,29.25,28.11,28.51,-0.6,665600,{"date":790,"open":791,"high":792,"low":791,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-09",27.79,29.15,29.11,1.56,5.66,699800,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":619,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-07-08",27.92,28.68,27.32,27.55,-2.68,1642100,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-07",29.36,29.425,28.19,28.31,-0.75,-2.58,625900,{"date":815,"open":792,"high":816,"low":817,"close":818,"change":819,"percent_change":285,"volume":820,"transactions":9,"vwap":818},"2026-07-06",29.876,28.98,29.059999,-0.13,723600,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-02",29.82,30,28.28,29.19,-0.06,-0.21,855900,{"date":831,"open":832,"high":833,"low":834,"close":784,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":784},"2026-07-01",28.71,29.455,28.635,0.75,2.63,726700,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":684,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-30",28.78,29.49,27.87,28.5,-2.66,642700,{"date":847,"open":848,"high":849,"low":848,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-29",28.75,29.58,29.28,0.46,1.6,498300,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-26",27.85,29.075001,27.76,28.82,0.97,3.48,1646900,{"date":864,"open":865,"high":866,"low":865,"close":856,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":856},"2026-06-25",27.24,28.42,0.72,2.65,1315800,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-24",25.41,27.27,25.39,27.13,2.01,8,1429000,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":548,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-23",24.7,25.645,24.5,25.12,0.28,691400,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-22",26.23,26.78,24.9,25.049999,-1.13,-4.32,735800,{"date":897,"open":898,"high":899,"low":898,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-18",23.93,26.26,26.18,2.7,11.5,2744500,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-17",23.31,24,23,23.48,0.23,0.99,970600,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":286,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-16",24.09,24.85,23.049999,23.25,-3.45,938000,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-15",23.02,24.126,22.73,24.08,1.11,4.83,903400,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":598,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-06-12",23.53,23.765,22.78,22.97,-2.92,769100,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-11",23.54,24.13,22.88,23.66,0.2,0.85,839500,{"date":948,"open":949,"high":950,"low":949,"close":951,"change":506,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-06-10",22.61,23.76,23.46,3.12,757000,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-09",22.27,23.045,21.62,22.75,0.8,3.64,754500,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-08",22.25,22.5,21.93,21.95,-0.3,-1.35,366100,{"date":973,"open":974,"high":975,"low":976,"close":965,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":965},"2026-06-05",23.16,23.51,22.030001,-0.87,-3.76,548400,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":579,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-06-04",22.77,24.02,22.36,23.12,3.63,1604000,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":337,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-06-03",22.11,22.32,21.58,22.31,1.09,700300,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-02",22.4,22.535,21.72,22.07,-0.73,-3.2,904000,{"date":1006,"open":925,"high":1007,"low":968,"close":1008,"change":348,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-06-01",23.14,22.8,-0.09,598900,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-29",22.66,23.094999,22.29,22.82,0.12,0.53,685300,{"date":1021,"open":990,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-28",23.035,22.070999,22.7,0.54,2.44,773400,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-27",21.39,22.315,21.33,22.16,0.62,2.88,472900,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1009,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-26",21.75,21.965,21.355,21.54,-0.42,476900,{"date":1046,"open":1047,"high":976,"low":1048,"close":1049,"change":107,"percent_change":885,"volume":1050,"transactions":9,"vwap":1049},"2026-05-22",21.5,21.11,21.63,522100,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-21",21.08,22.24,20.5,21.57,0.42,1.99,670300,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1034,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-20",20.57,21.49,20.43,21.15,3.02,1320600,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":827,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-19",20.42,20.72,20.01,20.53,-0.29,589400,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1034,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-05-18",19.9,20.84,19.615,20.59,3.1,895000,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-15",20,20.44,19.73,19.97,-0.52,-2.54,637600,{"date":1094,"open":1081,"high":1095,"low":1087,"close":1096,"change":1097,"percent_change":210,"volume":1098,"transactions":9,"vwap":1096},"2026-05-14",21.16,20.49,-0.12,470300,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-13",21.21,21.41,20.37,20.61,-0.79,-3.69,449700,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-12",21.53,22.059999,21.12,21.4,-0.15,-0.7,437800,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-11",21.84,22.3,21.402,21.55,-0.27,-1.24,507100,{"date":1127,"open":1113,"high":965,"low":1128,"close":1129,"change":147,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-05-08",21.01,21.82,1.77,691800,{"date":1133,"open":1134,"high":1033,"low":1135,"close":1136,"change":53,"percent_change":528,"volume":1137,"transactions":9,"vwap":1136},"2026-05-07",20.95,20.92,21.44,647200,{"date":1139,"open":1140,"high":1095,"low":1073,"close":1134,"change":122,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1134},"2026-05-06",20.99,1.21,568400,{"date":1144,"open":1101,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1124,"volume":1149,"transactions":9,"vwap":1147},"2026-05-05",21.285,20.39,20.7,-0.26,450700,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-04",21.56,21.97,20.85,20.96,-0.54,-2.51,680400,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1047,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1047},"2026-05-01",20.97,22.17,20.465,0.69,3.32,863500,{"date":1168,"open":1161,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-30",21.815,20.27,20.81,0.01,0.05,997400,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":474,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-29",22.37,23.145,18.15,20.8,-5.07,1841000,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":107,"percent_change":315,"volume":1189,"transactions":9,"vwap":1188},"2026-04-28",21.73,22.41,21.48,21.91,792100,{"date":1191,"open":1128,"high":968,"low":1128,"close":1192,"change":1034,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-27",21.85,2.92,654400,{"date":1196,"open":1197,"high":1102,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-24",20.2,19.78,21.23,1.17,5.83,570700,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":369,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-23",20.46,20.77,19.08,20.059999,-2.76,558100,{"date":1212,"open":1213,"high":1214,"low":1055,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-22",21.14,21.2,20.63,-0.1,-0.48,477400,{"date":1220,"open":1199,"high":1221,"low":1222,"close":1223,"change":359,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-21",21.65,20.65,20.73,-2.63,488600,{"date":1227,"open":1102,"high":1228,"low":1229,"close":1230,"change":819,"percent_change":673,"volume":1231,"transactions":9,"vwap":1230},"2026-04-20",22,21.065001,21.29,604100,{"date":1233,"open":935,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-17",23.24,20.9,21.42,-1,-4.46,1389000,{"date":1241,"open":1039,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-16",22.81,20.1,22.42,4.85,27.6,2964100,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":827,"percent_change":662,"volume":1254,"transactions":9,"vwap":1253},"2026-04-15",17.67,18.23,17.02,17.57,594200,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":960,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-04-14",16.9,17.7,16.83,17.63,4.75,606900,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1259,"change":132,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1259},"2026-04-13",16.1,16.92,15.805,4.86,504500,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-10",16.69,16.95,15.56,16.049999,-0.64,-3.83,784300,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1272,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1272},"2026-04-09",17.79,17.865,16.115,-1.23,-6.86,871500,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":122,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-04-08",18.55,18.78,17.65,17.92,1.41,713200,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1250,"change":1114,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1250},"2026-04-07",17.81,17.2,-0.84,484000,{"date":1302,"open":1303,"high":1304,"low":1281,"close":1305,"change":1306,"percent_change":803,"volume":1307,"transactions":9,"vwap":1305},"2026-04-06",18.33,18.485,17.82,-0.49,292300,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":726,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-04-02",17.36,18.45,17.32,18.31,2.46,341900,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-01",17.76,17.98,17.27,17.87,0.51,2.94,480500,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1310,"change":275,"percent_change":795,"volume":1330,"transactions":9,"vwap":1310},"2026-03-31",16.85,17.38,16.54,863000,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-30",16.8,16.96,16.24,16.43,-0.35,-2.09,621800,{"date":1341,"open":1342,"high":1343,"low":1329,"close":1344,"change":598,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-27",17.34,17.465,16.78,-3.95,551500,{"date":1348,"open":1349,"high":1350,"low":1312,"close":1351,"change":673,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-26",17.97,18.28,17.47,-3.37,783900,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":337,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-03-25",18.12,18.95,18,18.08,1.35,723300,{"date":1363,"open":1253,"high":1364,"low":1365,"close":1366,"change":885,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-24",18.16,17.195,17.84,1.59,642000,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-23",17.5,17.88,17.205,17.56,0.41,2.39,616100,{"date":1379,"open":1380,"high":1305,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-20",17.6,16.98,17.15,-0.44,-2.5,1041600,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1141,"volume":1393,"transactions":9,"vwap":1391},"2026-03-19",17.1,17.83,16.86,17.59,0.21,564400,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1328,"change":1399,"percent_change":696,"volume":1400,"transactions":9,"vwap":1328},"2026-03-18",17.33,17.635,17.19,-0.22,594800,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1380,"change":885,"percent_change":485,"volume":1406,"transactions":9,"vwap":1380},"2026-03-17",17.44,17.795,17.41,380100,{"date":1408,"open":1409,"high":1410,"low":1334,"close":1312,"change":453,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1312},"2026-03-16",17.11,17.46,1.82,406800,{"date":1414,"open":1415,"high":1388,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-13",16.55,16.46,17.01,0.56,3.4,536500,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1115,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-03-12",16.91,17.0049992,16.27,16.45,-4.08,656800,{"date":1430,"open":1381,"high":1398,"low":1431,"close":1382,"change":560,"percent_change":46,"volume":1432,"transactions":9,"vwap":1382},"2026-03-11",16.41,472800,{"date":1434,"open":1435,"high":1281,"low":1436,"close":1381,"change":619,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1381},"2026-03-10",17.71,16.94,-4.28,397300,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1114,"percent_change":1299,"volume":1445,"transactions":9,"vwap":1444},"2026-03-09",17.68,18.125,17.24,17.74,417800,{"date":1447,"open":1448,"high":1449,"low":1318,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-06",18.43,18.515,17.89,-0.86,-4.59,433700,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-05",18.81,19.055,18.41,18.75,-0.31,-1.63,703200,{"date":1464,"open":1456,"high":1465,"low":1466,"close":1467,"change":389,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-03-04",19.33,18.63,19.059999,1.38,390700,{"date":1471,"open":1179,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-03",18.9,17.62,18.8,0.055,0.29,1027300,{"date":1479,"open":1311,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-02",19.105,18.37,18.745,-0.015,-0.08,742100,{"date":1487,"open":1289,"high":1488,"low":1489,"close":1490,"change":827,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-02-27",19,18.34,18.76,-0.32,663100,{"date":1494,"open":1495,"high":1472,"low":1291,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-26",18.79,18.82,0.36,1.95,1109400,{"date":1501,"open":1502,"high":1456,"low":1503,"close":1504,"change":1105,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-02-25",17.08,17.049999,18.46,-4.1,1438900,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":851,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-02-24",18.71,19.425,18.58,19.25,2.45,583100,{"date":1516,"open":1459,"high":1517,"low":1251,"close":1495,"change":112,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1495},"2026-02-23",18.975,-0.05,643600,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1474,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1474},"2026-02-20",19.72,18.66,-1.07,-5.39,431800,{"date":1528,"open":1529,"high":1530,"low":1510,"close":1531,"change":827,"percent_change":969,"volume":1532,"transactions":9,"vwap":1531},"2026-02-19",19.88,19.96,19.87,366900,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":53,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-02-18",19.53,20.11,19.42,19.93,2.52,338300,{"date":1542,"open":1535,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-17",20.02,19.37,19.44,-0.19,-0.97,501700,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1018,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-02-13",19.38,20.29,19.31,19.63,2.77,464000,{"date":1558,"open":1243,"high":1552,"low":1456,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-12",19.1,-0.62,-3.14,650800,{"date":1564,"open":1206,"high":1565,"low":1566,"close":1522,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1522},"2026-02-11",21,18.94,-0.85,-4.13,787900,{"date":1571,"open":1572,"high":1155,"low":1208,"close":1062,"change":147,"percent_change":589,"volume":1573,"transactions":9,"vwap":1062},"2026-02-10",20.17,579500,{"date":1575,"open":1537,"high":1576,"low":1544,"close":1577,"change":867,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-02-09",20.35,20.19,3.7,628400,{"date":1581,"open":1582,"high":1583,"low":1458,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-06",18.72,19.67,19.47,1.12,6.1,878300,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":210,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-02-05",18.73,19.57,18.24,18.35,-3.06,823200,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-04",20.56,18.712,18.93,-1.7,-8.24,1385000,{"date":1605,"open":1235,"high":1113,"low":1197,"close":1215,"change":1392,"percent_change":495,"volume":1606,"transactions":9,"vwap":1215},"2026-02-03",616400,{"date":1608,"open":1103,"high":1609,"low":1610,"close":1070,"change":819,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1070},"2026-02-02",21.18,20.18,-0.63,489100,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-01-30",20.34,20.87,20.216,20.55,-0.25,-1.2,511000,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1180,"change":570,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1180},"2026-01-29",20.54,20.815,20.045,1.66,511100,{"date":1630,"open":1071,"high":1171,"low":1103,"close":1205,"change":1097,"percent_change":210,"volume":1631,"transactions":9,"vwap":1205},"2026-01-28",437000,{"date":1633,"open":1634,"high":1635,"low":1576,"close":1636,"change":1399,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2026-01-27",20.78,21.203,20.58,-1.06,861700,{"date":1640,"open":1641,"high":1642,"low":1536,"close":1180,"change":147,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1180},"2026-01-26",20.45,21.09,1.86,560100,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1070,"change":787,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1070},"2026-01-23",20.93,21.049999,20.09,-2.85,623300,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":304,"volume":1659,"transactions":9,"vwap":1657},"2026-01-22",20.76,21.485,20.75,21.02,0.19,657600,{"date":1661,"open":1662,"high":1565,"low":1078,"close":1663,"change":399,"percent_change":952,"volume":1400,"transactions":9,"vwap":1663},"2026-01-21",20.31,20.83,{"date":1665,"open":1554,"high":1641,"low":1666,"close":1197,"change":1658,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1197},"2026-01-20",19.48,0.95,464800,{"date":1670,"open":1671,"high":1154,"low":1672,"close":1072,"change":359,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1072},"2026-01-16",20.64,19.95,-2.72,630500,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1062,"change":122,"percent_change":188,"volume":1680,"transactions":9,"vwap":1062},"2026-01-15",20.23,21.195,20.21,724900,{"date":1682,"open":1086,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":421,"volume":1687,"transactions":9,"vwap":1685},"2026-01-14",20.6,19.835,20.32,0.13,816800,{"date":1689,"open":1154,"high":1154,"low":1690,"close":1577,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1577},"2026-01-13",19.83,-0.38,-1.85,810400,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1062,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1062},"2026-01-12",17.95,20.66,17.735,3.44,20.08,1674200,{"date":1703,"open":1704,"high":1705,"low":1436,"close":1706,"change":1009,"percent_change":1090,"volume":1707,"transactions":9,"vwap":1706},"2026-01-09",17.43,17.571,17.13,549600,{"date":1709,"open":1710,"high":1710,"low":1365,"close":1711,"change":674,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2026-01-08",18.77,17.22,-8.89,1126300,{"date":1715,"open":1716,"high":1717,"low":1582,"close":1472,"change":1718,"percent_change":338,"volume":1719,"transactions":9,"vwap":1472},"2026-01-07",18.99,19.62,0.09,922200,{"date":1721,"open":1722,"high":1723,"low":1298,"close":1456,"change":1237,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1456},"2026-01-06",18.91,19.2,-5.05,2046700,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-05",19.23,20.13,19.01,19.81,0.67,3.5,532900,{"date":1736,"open":1737,"high":1738,"low":1459,"close":1739,"change":1740,"percent_change":1367,"volume":1741,"transactions":9,"vwap":1739},"2026-01-02",18.84,19.445,19.14,0.3,517400,{"date":1743,"open":1744,"high":1744,"low":1490,"close":1737,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1737},"2025-12-31",19.07,-0.23,-1.21,418100,{"date":1749,"open":1750,"high":1465,"low":1751,"close":1744,"change":819,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1744},"2025-12-30",19.13,18.779,-0.68,327600,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1723,"change":358,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1723},"2025-12-29",19.55,19.56,18.92,-1.44,443300,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1666,"change":1619,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1666},"2025-12-26",19.74,19.286,-1.27,331100,{"date":1768,"open":1769,"high":1089,"low":1770,"close":1088,"change":1074,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1088},"2025-12-24",19.85,19.49,-1.45,260800,{"date":1774,"open":1072,"high":1615,"low":1775,"close":1543,"change":1776,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1543},"2025-12-23",19.8,0,501300,{"date":1779,"open":1666,"high":1104,"low":1780,"close":1543,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1543},"2025-12-22",19.12,0.57,2.93,659300,{"date":1785,"open":1512,"high":1591,"low":1730,"close":1786,"change":389,"percent_change":1360,"volume":1787,"transactions":9,"vwap":1786},"2025-12-19",19.45,1532600,{"date":1789,"open":1763,"high":1790,"low":1791,"close":1792,"change":969,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-12-18",20.049999,19.122,19.19,-1.54,472300,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1770,"change":1686,"percent_change":1732,"volume":1800,"transactions":9,"vwap":1770},"2025-12-17",19.41,19.91,19.36,461800,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1799,"change":1806,"percent_change":1209,"volume":1807,"transactions":9,"vwap":1799},"2025-12-16",19.66,19.89,19.21,-0.55,806200,{"date":1809,"open":1104,"high":1135,"low":1583,"close":1798,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1798},"2025-12-15",-0.65,-3.16,1086400,{"date":1814,"open":1798,"high":1215,"low":1198,"close":1598,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1598},"2025-12-12",0.76,3.84,1233400,{"date":1819,"open":1750,"high":1820,"low":1750,"close":1775,"change":122,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1775},"2025-12-11",19.84,1.28,977800,{"date":1824,"open":1805,"high":1672,"low":1825,"close":1756,"change":1740,"percent_change":794,"volume":1826,"transactions":9,"vwap":1756},"2025-12-10",18.65,1162900,{"date":1828,"open":1829,"high":1465,"low":1830,"close":1512,"change":152,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1512},"2025-12-09",18.97,18.59,1.85,827600,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1472,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1472},"2025-12-08",18.51,18.995,18.36,0.37,2,970700,{"date":1842,"open":1843,"high":1844,"low":1481,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-12-05",19.26,19.35,18.53,-0.88,-4.53,639100,{"date":1850,"open":1456,"high":1775,"low":1466,"close":1797,"change":1418,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1797},"2025-12-04",2.97,1081400,{"date":1854,"open":1441,"high":1716,"low":1855,"close":1856,"change":1293,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-12-03",17.42,18.85,8.08,1065000,{"date":1860,"open":1310,"high":1861,"low":1862,"close":1403,"change":389,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1403},"2025-12-02",17.73,17.16,1.51,662300,{"date":1866,"open":1867,"high":1868,"low":1409,"close":1869,"change":598,"percent_change":253,"volume":1870,"transactions":9,"vwap":1869},"2025-12-01",17.69,17.85,17.18,588200,{"date":1872,"open":1873,"high":1874,"low":1253,"close":1321,"change":107,"percent_change":570,"volume":1875,"transactions":9,"vwap":1321},"2025-11-28",18.01,18.2,245500,{"date":1877,"open":1878,"high":1879,"low":1371,"close":1297,"change":1009,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1297},"2025-11-26",17.72,18.059999,-0.5,565300,{"date":1883,"open":1356,"high":1884,"low":1885,"close":1886,"change":827,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-11-25",18.25,17.714,17.9,-0.33,777400,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":132,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-11-24",17.28,18.205,17.042999,17.96,4.54,987300,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1869,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1869},"2025-11-21",15.79,17.26,15.602,1.42,9.01,797300,{"date":1906,"open":1431,"high":1327,"low":1907,"close":1908,"change":1399,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-11-20",15.71,15.76,-1.38,683000,{"date":1912,"open":1899,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":441,"volume":1917,"transactions":9,"vwap":1915},"2025-11-19",16.18,15.68,15.98,0.22,664500,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1908,"change":122,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1908},"2025-11-18",15.49,15.82,15.22,1.61,631800,{"date":1926,"open":1921,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-11-17",15.91,15.15,15.51,-0.425,-2.67,928000,{"date":1934,"open":1935,"high":1275,"low":1936,"close":1937,"change":1938,"percent_change":1375,"volume":1939,"transactions":9,"vwap":1937},"2025-11-14",15.44,15.439,15.935,0.065,845500,{"date":1941,"open":1942,"high":1335,"low":1943,"close":1944,"change":1383,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-11-13",16.16,15.8,15.87,-2.7,1206600,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":695,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-11-12",16.72,16.89,16.125,16.31,-2.8,980400,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1344,"change":559,"percent_change":338,"volume":1960,"transactions":9,"vwap":1344},"2025-11-11",16.88,17.091999,16.6,1134300,{"date":1962,"open":1963,"high":1949,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-11-10",16,15.834,16.7,1.08,6.91,1708200,{"date":1970,"open":1971,"high":1972,"low":641,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-11-07",14.96,16.030001,15.62,0.61,4.06,1435000,{"date":1978,"open":1416,"high":1416,"low":1979,"close":1980,"change":599,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-11-06",14.58,15.01,-9.2,1552700,{"date":1984,"open":1985,"high":1959,"low":1986,"close":1987,"change":876,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-11-05",15.75,14.419,16.53,13.84,3692900,{"date":1991,"open":1979,"high":1992,"low":1993,"close":1994,"change":1619,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-11-04",14.77,14.27,14.52,-1.69,1493500,{"date":1998,"open":1980,"high":1999,"low":2000,"close":1992,"change":1745,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1992},"2025-11-03",15.29,14.42,-1.53,1198400,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":1018,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-10-31",14.46,15.053,14.3,15,3.66,1130300,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":1658,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-10-30",14.25,14.825,14.225,14.47,1.33,996300,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":844,"volume":2026,"transactions":9,"vwap":2024},"2025-10-29",14.67,15.18,14.24,14.28,-0.39,953900,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2021,"change":452,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2021},"2025-10-28",14.49,14.7,14.41,1.1,747200,{"date":2035,"open":2036,"high":2037,"low":2016,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-10-27",14.91,15.1,14.51,-0.46,-3.07,610200,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":315,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-10-24",15.02,15.13,14.73,14.97,1.84,856500,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2030,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2030},"2025-10-23",14.62,14.795,14.03,0.125,0.86,1224500,{"date":2059,"open":2022,"high":2060,"low":2038,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-10-22",15.3,14.575,-0.615,-4.05,951800,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":516,"volume":2072,"transactions":9,"vwap":2070},"2025-10-21",15.28,15.575,15.11,15.19,-0.03,919200,{"date":2074,"open":2030,"high":2060,"low":2075,"close":1922,"change":579,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1922},"2025-10-20",14.68,5.62,963300,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2031,"change":210,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2031},"2025-10-17",14.82,15.0050001,14.33,-3.87,1172400,{"date":2086,"open":2087,"high":2088,"low":2030,"close":2089,"change":1476,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-10-16",14.8,15.42,14.99,1.97,1188800,{"date":2093,"open":2094,"high":2095,"low":2082,"close":2030,"change":152,"percent_change":1026,"volume":2096,"transactions":9,"vwap":2030},"2025-10-15",14.35,14.92,1292100,{"date":2098,"open":2099,"high":2100,"low":2099,"close":2094,"change":2101,"percent_change":1124,"volume":2102,"transactions":9,"vwap":2094},"2025-10-14",14.17,14.775,-0.18,816400,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":860,"volume":2110,"transactions":9,"vwap":2108},"2025-10-13",14.61,14.885,14.34,14.53,0.14,939200,{"date":2112,"open":2113,"high":2114,"low":26,"close":2115,"change":662,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-10-10",14.78,14.931,14.39,-2.31,1211500,{"date":2119,"open":1992,"high":2120,"low":2105,"close":2046,"change":827,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2046},"2025-10-09",15.035,-0.41,821300,{"date":2124,"open":2113,"high":2037,"low":2125,"close":2126,"change":1017,"percent_change":763,"volume":2127,"transactions":9,"vwap":2126},"2025-10-08",14.687,14.79,997800,{"date":2129,"open":2037,"high":2037,"low":2130,"close":2021,"change":1074,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2021},"2025-10-07",14.635,-1.94,1189300,{"date":2134,"open":2135,"high":2136,"low":2137,"close":1971,"change":1745,"percent_change":746,"volume":2138,"transactions":9,"vwap":1971},"2025-10-06",15.26,15.37,14.935,1382000,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2070,"change":152,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2070},"2025-10-03",14.89,15.5,14.83,2.36,994600,{"date":2147,"open":2148,"high":2149,"low":2021,"close":2150,"change":2151,"percent_change":1524,"volume":2152,"transactions":9,"vwap":2150},"2025-10-02",15.08,15.135,14.84,-0.16,861900,{"date":2154,"open":2155,"high":2037,"low":2156,"close":2008,"change":851,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2008},"2025-10-01",14.6,14.54,3.16,1301700,{"date":2160,"open":2161,"high":2014,"low":2024,"close":2156,"change":1491,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2156},"2025-09-30",14.71,-2.15,1180700,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":695,"volume":2171,"transactions":9,"vwap":2169},"2025-09-29",14.98,15.205,14.66,14.86,-0.07,1404000,{"date":2173,"open":2174,"high":2175,"low":2052,"close":2176,"change":107,"percent_change":127,"volume":2177,"transactions":9,"vwap":2176},"2025-09-26",14.88,15.165,14.93,1595500,{"date":2179,"open":2180,"high":2181,"low":2052,"close":2182,"change":1546,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-09-25",14.81,15.27,14.87,-1.26,1173900,{"date":2186,"open":2187,"high":2188,"low":2047,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-09-24",15.47,15.73,15.06,-0.51,-3.28,1355900,{"date":2194,"open":2195,"high":1985,"low":2176,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-09-23",15.12,15.57,0.58,3.87,1719400,{"date":2201,"open":2202,"high":2203,"low":2038,"close":2089,"change":127,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2089},"2025-09-22",14.63,15.17,2.74,1341900,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2101,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-09-19",14.74,14.95,14.57,14.59,-1.22,2496700,{"date":2215,"open":2105,"high":2080,"low":2216,"close":1992,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1992},"2025-09-18",14.31,0.47,3.29,1675000,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2007,"change":1017,"percent_change":945,"volume":2225,"transactions":9,"vwap":2007},"2025-09-17",14.21,14.75,14.08,1630200,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":452,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-09-16",14.09,14.32,13.715,14.18,1.14,1012500,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":53,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-09-15",13.55,14.05,13.39,14.02,3.62,1094500,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":1776,"percent_change":1776,"volume":2248,"transactions":9,"vwap":2247},"2025-09-12",13.4,13.705,13.23,13.53,859600,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2247,"change":944,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2247},"2025-09-11",13.37,13.797,13.293,1.5,903600,{"date":2257,"open":2258,"high":2258,"low":2259,"close":2260,"change":1097,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-09-10",13.46,13.12,13.33,-0.89,1130400,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":763,"volume":2270,"transactions":9,"vwap":2268},"2025-09-09",13.44,13.58,13.22,13.45,0.11,1179800,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":1217,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-09-08",13.8,14,13.15,13.34,-3.47,1575800,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":867,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-09-05",13.388,13.92,13.14,13.82,5.5,1775300,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":1838,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-09-04",12.6,13.11,12.37,13.1,2.91,1425700,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":370,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-09-03",13.97,14.2,12.65,12.73,-8.09,2349700,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":1658,"percent_change":22,"volume":2309,"transactions":9,"vwap":2308},"2025-09-02",13.48,14.025,13.26,13.85,2412600,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":327,"volume":2317,"transactions":9,"vwap":2315},"2025-08-29",13.17,13.769,13.06,13.66,0.55,2032200,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2290,"change":2101,"percent_change":970,"volume":2323,"transactions":9,"vwap":2290},"2025-08-28",13.29,13.47,12.88,1805400,{"date":2325,"open":2326,"high":2327,"low":2299,"close":2320,"change":338,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2320},"2025-08-27",12.69,13.455,3.75,2541600,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":107,"percent_change":2217,"volume":2336,"transactions":9,"vwap":2335},"2025-08-26",12.635,12.99,12.45,12.81,1241000,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":1399,"percent_change":1601,"volume":2343,"transactions":9,"vwap":2342},"2025-08-25",12.9,12.959,12.585,12.75,1083100,{"date":2345,"open":2299,"high":2346,"low":2347,"close":2348,"change":851,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-08-22",13.045,12.28,12.97,3.68,1269100,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":570,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-08-21",12,12.605,11.88,12.51,2.79,1275600,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-08-20",11.3,12.406,11.272,12.17,0.6,5.19,1611900,{"date":2369,"open":2370,"high":2355,"low":2371,"close":2372,"change":358,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-08-19",11.82,11.49,11.57,-2.36,1096200,{"date":2376,"open":2355,"high":2377,"low":2378,"close":2379,"change":1172,"percent_change":559,"volume":2380,"transactions":9,"vwap":2379},"2025-08-18",12.08,11.75,11.85,947400,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":560,"volume":2388,"transactions":9,"vwap":2386},"2025-08-15",11.91,12.14,11.78,11.84,0.02,1027200,{"date":2390,"open":2391,"high":2377,"low":2392,"close":2370,"change":1460,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2370},"2025-08-14",12.01,11.725,-2.56,803500,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":1887,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-08-13",12.49,12.76,12.025,12.13,-2.65,1791200,{"date":2404,"open":2383,"high":2405,"low":2406,"close":2407,"change":1164,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-08-12",12.61,11.833,12.46,5.86,1587000,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":516,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-08-11",11.97,12.19,11.72,11.77,-1.67,1165600,{"date":2419,"open":2420,"high":2347,"low":2421,"close":2412,"change":1216,"percent_change":286,"volume":2422,"transactions":9,"vwap":2412},"2025-08-08",12.1,11.815,1640300,{"date":2424,"open":2425,"high":2397,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-08-07",12.12,11.259,12.07,-1.03,-7.86,2711300,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2292,"change":122,"percent_change":1498,"volume":2436,"transactions":9,"vwap":2292},"2025-08-06",12.83,13.28,12.38,1773100,{"date":2438,"open":2334,"high":2439,"low":2440,"close":2441,"change":122,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-08-05",13.18,12.22,12.85,1.98,1298100,{"date":2445,"open":2397,"high":2322,"low":2446,"close":2289,"change":147,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2289},"2025-08-04",12.09,3.11,1262700,{"date":2450,"open":2446,"high":2451,"low":2452,"close":2440,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2440},"2025-08-01",12.343,11.94,-0.065,-0.53,970300,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-07-31",12.71,12.793,12.24,12.285,-0.575,-4.47,1240700,{"date":2466,"open":2300,"high":2320,"low":2467,"close":2468,"change":2109,"percent_change":2032,"volume":2469,"transactions":9,"vwap":2468},"2025-07-30",12.705,12.86,1102400,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2170,"percent_change":1806,"volume":2476,"transactions":9,"vwap":2475},"2025-07-29",12.91,12.92,12.55,12.72,1262500,{"date":2478,"open":2468,"high":2479,"low":2300,"close":2480,"change":1776,"percent_change":1776,"volume":2481,"transactions":9,"vwap":2480},"2025-07-28",13.08,12.79,1014800,{"date":2483,"open":2339,"high":2484,"low":2485,"close":2480,"change":1518,"percent_change":2025,"volume":2486,"transactions":9,"vwap":2480},"2025-07-25",13.075,12.7,877600,{"date":2488,"open":2348,"high":2314,"low":2458,"close":2489,"change":358,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-07-24",12.84,-2.13,1127300,{"date":2493,"open":2494,"high":2244,"low":2495,"close":2259,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2259},"2025-07-23",13.19,12.775,0.1,0.77,1429800,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":315,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-07-22",12.82,13.05,12.62,13.02,2.12,1791700,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2342,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2342},"2025-07-21",11.9,13.145,11.62,0.835,7.01,4564100,{"date":2516,"open":2517,"high":2300,"low":2386,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-07-18",12.305,11.915,0.105,0.89,5734200,{"date":2523,"open":2524,"high":2525,"low":176,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-07-17",18.62,18.715,11.81,-7.39,-38.49,16111000,{"date":2531,"open":2532,"high":2533,"low":1856,"close":1723,"change":1658,"percent_change":46,"volume":2534,"transactions":9,"vwap":1723},"2025-07-16",19.15,19.54,681400,{"date":2536,"open":1679,"high":1205,"low":2537,"close":1730,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":1730},"2025-07-15",18.871,-1.01,-5.04,1118100,{"date":2542,"open":1078,"high":1087,"low":1775,"close":1543,"change":2543,"percent_change":1806,"volume":2544,"transactions":9,"vwap":1543},"2025-07-14",-0.11,936600,{"date":2546,"open":1636,"high":1180,"low":1208,"close":1729,"change":1880,"percent_change":2547,"volume":2548,"transactions":9,"vwap":1729},"2025-07-11",-2.42,1339100,{"date":2550,"open":2551,"high":1180,"low":2552,"close":1215,"change":152,"percent_change":305,"volume":2553,"transactions":9,"vwap":1215},"2025-07-10",20.28,20.0060005,707500,{"date":2555,"open":1086,"high":2556,"low":2557,"close":2551,"change":495,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2551},"2025-07-09",20.91,19.77,5.35,1212000,{"date":2561,"open":1511,"high":1551,"low":2562,"close":1512,"change":960,"percent_change":2563,"volume":2564,"transactions":9,"vwap":1512},"2025-07-08",18.565,4.34,729000,{"date":2566,"open":1357,"high":1730,"low":1481,"close":1311,"change":1105,"percent_change":2567,"volume":2568,"transactions":9,"vwap":1311},"2025-07-07",-4.11,717400,{"date":2570,"open":2571,"high":1666,"low":2572,"close":2573,"change":1619,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-07-03",19.22,19.02,19.24,-1.28,309700,{"date":2577,"open":2578,"high":2579,"low":2580,"close":1770,"change":421,"percent_change":1419,"volume":2581,"transactions":9,"vwap":1770},"2025-07-02",18.96,19.7,18.574,839800,{"date":2583,"open":2584,"high":2585,"low":1582,"close":1856,"change":598,"percent_change":2586,"volume":2587,"transactions":9,"vwap":1856},"2025-07-01",19.28,19.76,-3.53,1096800,{"date":2589,"open":2573,"high":1820,"low":2590,"close":2533,"change":453,"percent_change":1923,"volume":2591,"transactions":9,"vwap":2533},"2025-06-30",19.186,770300,{"date":2593,"open":2594,"high":2579,"low":1472,"close":1728,"change":827,"percent_change":1460,"volume":2595,"transactions":9,"vwap":1728},"2025-06-27",19.29,2030500,{"date":2597,"open":2572,"high":1757,"low":1825,"close":2594,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2594},"2025-06-26",0.18,0.94,709500,{"date":2602,"open":1566,"high":1739,"low":2603,"close":2604,"change":910,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-06-25",18.635,19.11,1.22,614400,{"date":2608,"open":1780,"high":2609,"low":1290,"close":2610,"change":2170,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2610},"2025-06-24",19.435,18.88,-0.37,601000,{"date":2614,"open":1490,"high":1723,"low":2615,"close":1357,"change":1009,"percent_change":695,"volume":2616,"transactions":9,"vwap":1357},"2025-06-23",18.32,730900,{"date":2618,"open":1728,"high":1728,"low":1459,"close":2619,"change":1172,"percent_change":1173,"volume":2620,"transactions":9,"vwap":2619},"2025-06-20",19.040001,1719300,{"date":2622,"open":1717,"high":1717,"low":1835,"close":2623,"change":1306,"percent_change":1157,"volume":2624,"transactions":9,"vwap":2623},"2025-06-18",19.030001,919500,{"date":2626,"open":2604,"high":1756,"low":1490,"close":2627,"change":2628,"percent_change":2144,"volume":2629,"transactions":9,"vwap":2627},"2025-06-17",19.52,0.45,1186600,{"date":2631,"open":1490,"high":1728,"low":1511,"close":1744,"change":338,"percent_change":2632,"volume":2633,"transactions":9,"vwap":1744},"2025-06-16",2.58,777200,{"date":2635,"open":1837,"high":1744,"low":1837,"close":1830,"change":2636,"percent_change":1765,"volume":2637,"transactions":9,"vwap":1830},"2025-06-13",-0.24,590400,{"date":2639,"open":1690,"high":1086,"low":1490,"close":2640,"change":696,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2640},"2025-06-12",18.83,-6.23,868900,{"date":2644,"open":1672,"high":1146,"low":1583,"close":1700,"change":910,"percent_change":2645,"volume":2646,"transactions":9,"vwap":1700},"2025-06-11",1.16,1134000,{"date":2648,"open":2649,"high":2650,"low":1803,"close":1769,"change":1686,"percent_change":137,"volume":2651,"transactions":9,"vwap":1769},"2025-06-10",19.92,20.261,1166900,{"date":2653,"open":1798,"high":1798,"low":2654,"close":1522,"change":944,"percent_change":89,"volume":2655,"transactions":9,"vwap":1522},"2025-06-09",19.17,715800,{"date":2657,"open":1792,"high":1535,"low":2658,"close":2627,"change":1815,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2627},"2025-06-06",19.049999,4.05,904100,{"date":2662,"open":1730,"high":2663,"low":2664,"close":1490,"change":1156,"percent_change":1953,"volume":2665,"transactions":9,"vwap":1490},"2025-06-05",19.43,18.705,1107900,{"date":2667,"open":2668,"high":2669,"low":1356,"close":2670,"change":1643,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2670},"2025-06-04",18.22,19.75,19.3,10.67,1720800,{"date":2674,"open":2675,"high":1444,"low":2676,"close":1403,"change":1497,"percent_change":326,"volume":2677,"transactions":9,"vwap":1403},"2025-06-03",17.09,16.65,848400,{"date":2679,"open":2680,"high":2681,"low":2682,"close":1502,"change":1718,"percent_change":1018,"volume":2683,"transactions":9,"vwap":1502},"2025-06-02",17.030001,17.235,16.405,1123800,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-05-30",16.49,17.07,16.221,16.99,0.43,2.6,1184800,{"date":2694,"open":1441,"high":2695,"low":2696,"close":2697,"change":1237,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2697},"2025-05-29",17.703,16.51,16.56,-5.69,834000,{"date":2701,"open":2702,"high":1444,"low":1342,"close":1374,"change":2170,"percent_change":2703,"volume":2704,"transactions":9,"vwap":1374},"2025-05-28",17.61,-0.4,844700,{"date":2706,"open":2707,"high":2708,"low":2707,"close":1260,"change":2709,"percent_change":2710,"volume":2711,"transactions":9,"vwap":1260},"2025-05-27",17.37,18.02,0.68,4.01,1378400,{"date":2713,"open":2714,"high":2715,"low":2716,"close":1273,"change":2151,"percent_change":2717,"volume":2718,"transactions":9,"vwap":1273},"2025-05-23",16.73,17.14,16.57,-0.94,982300,{"date":2720,"open":1423,"high":1443,"low":2721,"close":1409,"change":107,"percent_change":152,"volume":2722,"transactions":9,"vwap":1409},"2025-05-22",16.87,1058700,{"date":2724,"open":2707,"high":1380,"low":1327,"close":1503,"change":598,"percent_change":2725,"volume":2726,"transactions":9,"vwap":1503},"2025-05-21",-3.89,1147300,{"date":2728,"open":2729,"high":1318,"low":2689,"close":1444,"change":2730,"percent_change":910,"volume":2731,"transactions":9,"vwap":1444},"2025-05-20",17.66,0.04,1204200,{"date":2733,"open":2734,"high":2735,"low":2734,"close":1258,"change":452,"percent_change":304,"volume":2736,"transactions":9,"vwap":1258},"2025-05-19",17.21,17.839,1659600,{"date":2738,"open":2739,"high":1305,"low":2739,"close":2740,"change":220,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2740},"2025-05-16",16.28,17.54,8.94,2464000,{"date":2744,"open":1963,"high":2745,"low":1914,"close":1265,"change":559,"percent_change":274,"volume":2746,"transactions":9,"vwap":1265},"2025-05-15",16.39,1684600,{"date":2748,"open":1972,"high":2749,"low":2750,"close":2751,"change":2543,"percent_change":1752,"volume":2752,"transactions":9,"vwap":2751},"2025-05-14",16.63,15.81,16.02,1550800,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":1745,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2758},"2025-05-13",16.5,16.665,15.985,16.13,-1.41,1642700,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":46,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2766},"2025-05-12",15.97,16.385,15.48,16.36,6.51,1603100,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2071,"percent_change":1546,"volume":2219,"transactions":9,"vwap":2774},"2025-05-09",15.52,16.22,15.21,15.36,{"date":2776,"open":2126,"high":2777,"low":641,"close":2778,"change":1034,"percent_change":327,"volume":2779,"transactions":9,"vwap":2778},"2025-05-08",15.66,15.39,1622500,{"date":2781,"open":2782,"high":2126,"low":2783,"close":1992,"change":772,"percent_change":2784,"volume":2785,"transactions":9,"vwap":1992},"2025-05-07",14.38,14.195,4.16,1461400,{"date":2787,"open":2141,"high":2788,"low":2228,"close":2231,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2231},"2025-05-06",15.16,-0.99,-6.53,1686100,{"date":2793,"open":2030,"high":2088,"low":2794,"close":2203,"change":560,"percent_change":117,"volume":2795,"transactions":9,"vwap":2203},"2025-05-05",14.625,1432900,{"date":2797,"open":2088,"high":1972,"low":2798,"close":2008,"change":2170,"percent_change":2039,"volume":2799,"transactions":9,"vwap":2008},"2025-05-02",14.875,1588700,{"date":2801,"open":1952,"high":1869,"low":2802,"close":2803,"change":2804,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2803},"2025-05-01",14.857,15.07,-1.81,-10.72,2933400,{"date":2808,"open":1250,"high":2809,"low":1259,"close":1957,"change":696,"percent_change":2810,"volume":2811,"transactions":9,"vwap":1957},"2025-04-30",17.985,-6.89,2015100,{"date":2813,"open":1303,"high":2814,"low":2815,"close":2816,"change":1097,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2816},"2025-04-29",18.61,17.75,18.13,-0.66,1107600,{"date":2820,"open":2821,"high":1509,"low":1258,"close":1884,"change":1745,"percent_change":1124,"volume":2822,"transactions":9,"vwap":1884},"2025-04-28",18.64,1025800,{"date":2824,"open":2668,"high":2825,"low":1179,"close":2826,"change":112,"percent_change":1518,"volume":2827,"transactions":9,"vwap":2826},"2025-04-25",18.52,18.48,362600,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":2834,"percent_change":961,"volume":2835,"transactions":9,"vwap":2833},"2025-04-24",18.1,18.54,17.78,18.49,0.65,548000,{"date":2837,"open":1835,"high":2838,"low":1281,"close":1366,"change":1938,"percent_change":1838,"volume":2839,"transactions":9,"vwap":1366},"2025-04-23",19.5,662200,{"date":180,"open":1891,"high":1372,"low":1443,"close":2841,"change":2842,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2841},17.775,0.495,2.86,421300]