[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CLDX":3,"homepage-market-summary":31,"stock-historical-CLDX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CLDX","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},"Celldex Therapeutics, Inc","Nasdaq",null,"IN VITRO & IN VIVO DIAGNOSTIC SUBSTANCES","Celldex Therapeutics Inc is a biopharmaceutical firm focused on mast cell biology and the development of therapeutic antibodies. Its pipeline includes monoclonal and bispecific antibodies aimed at treating severe inflammatory, allergic, autoimmune, and other mast cell-mediated diseases. The company operates in a single operating and reportable segment in the business of development, manufacturing and commercialization of novel therapeutics for human health care.","198","Hampton, NJ",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},31.65,32.26,32.54,30.98,32.18,-0.53,-1.65,2355566.1668,18547,31.6615,45.14,22.1,1004746.198797164,41.4,10174,{"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":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},17.85,1045441,381585849.699291,63.23,"2025-04-22",[183,184,193,204,215,225,236,245,256,267,277,287,298,309,320,331,340,351,361,371,382,392,403,414,424,434,444,454,465,475,485,495,506,517,528,539,549,559,570,581,588,598,608,618,627,637,647,657,666,677,687,697,708,717,725,733,742,749,758,767,775,783,789,797,804,813,821,829,836,845,853,861,869,876,885,893,901,910,917,925,934,943,952,960,967,976,983,990,997,1004,1011,1019,1025,1034,1041,1048,1056,1064,1071,1078,1083,1092,1098,1104,1113,1121,1129,1135,1140,1147,1155,1162,1169,1176,1185,1189,1197,1204,1208,1216,1222,1227,1234,1240,1246,1254,1260,1268,1277,1286,1295,1302,1308,1313,1320,1327,1334,1342,1349,1357,1363,1370,1376,1384,1393,1398,1403,1410,1418,1426,1432,1437,1443,1452,1460,1468,1477,1485,1491,1497,1504,1513,1520,1528,1535,1544,1552,1561,1567,1573,1579,1585,1593,1600,1607,1614,1621,1627,1635,1643,1651,1660,1666,1673,1682,1689,1698,1704,1711,1719,1726,1733,1740,1747,1755,1763,1770,1777,1786,1792,1797,1804,1812,1819,1825,1833,1839,1844,1850,1857,1863,1868,1876,1883,1888,1895,1902,1908,1913,1917,1924,1931,1938,1945,1951,1959,1965,1973,1980,1987,1993,1997,2003,2007,2012,2017,2024,2031,2039,2044,2052,2057,2063,2069,2075,2081,2088,2094,2099,2103,2107,2114,2122,2128,2134,2140,2145,2150,2154,2161,2167,2173,2180,2183,2187,2191,2200,2205,2211,2217,2224,2230,2238,2247,2253,2259,2266,2272,2278,2285,2292,2300,2309,2314,2319,2323,2328,2333,2342,2349,2357,2364,2371,2378,2384,2392,2397,2405,2412,2417,2423,2429,2437,2440,2447,2455,2461,2467,2471,2478,2481,2486,2492,2498,2504,2510,2517,2522,2529,2538,2545,2550,2555,2561,2565,2573,2579,2586,2593,2599,2605,2610,2615,2621,2627,2635,2642,2649,2656,2664,2671,2675,2679,2684,2691,2697,2702,2709,2715,2721,2726,2733,2740,2747,2754,2761,2766,2772,2776,2781,2787,2792,2798,2803,2807],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":17,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",32.55,31.7016,-0.23,-0.71,1443329.109661,19426,32.2013,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",31.71,32.76,31.45,32.41,0.77,2.43,2502809.299411,18372,32.3189,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",31.49,31.79,30.995,31.64,0.15,0.48,2029557.791666,17369,31.4371,{"date":216,"open":217,"high":218,"low":219,"close":206,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",31.06,32.15,30.38,0.39,1.25,1824249.868505,21139,31.4009,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",31.48,31.705,30.65,31.1,-0.38,-1.21,2023927.727534,24097,31.0558,{"date":237,"open":227,"high":238,"low":239,"close":227,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",31.66,30.594,0.36,1.16,2297688.14007,25750,31.178,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",33.54,33.59,30.405,31.12,-2.39,-7.13,4235974.346803,48947,31.2646,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",36.6,38.39,30.39,33.51,-4.38,-11.56,12888897.323526,120216,34.2114,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",41.62,37.48,37.89,-0.35,-0.92,549512.91789,11278,37.9716,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",38.87,37.535,38.24,-0.74,-1.9,2081882.029062,14053,38.1552,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",39.47,40.66,38.92,38.98,0.27,0.7,1278921.50018,14177,39.6901,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",38.59,39.21,38.25,38.71,0.2,0.52,1001441.25951,13648,38.6795,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",39,39.19,37.74,38.51,-0.67,-1.71,664496.567388,13063,38.2593,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",37.4,39.42,37.27,39.18,2.28,6.18,997566.875594,16758,38.9054,{"date":332,"open":259,"high":300,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",36.84,36.9,-1.2,-3.15,1033541.406831,17830,37.3883,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",38.78,38.86,37.75,38.1,-0.68,-1.75,949012.093602,14973,38.3339,{"date":352,"open":353,"high":354,"low":355,"close":342,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",38.95,40.035,38.67,-0.34,-0.87,588415.590334,11185,38.9506,{"date":362,"open":342,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",39.865,38.5,39.12,-0.56,-1.41,834305.897883,12172,39.3238,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",38.96,39.81,38.902,39.68,0.31,0.79,414532.824117,7933,39.4686,{"date":383,"open":384,"high":385,"low":353,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",39.5,39.885,39.37,-0.11,-0.28,417999.259351,8758,39.2811,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",39.43,40.55,39.01,39.48,0.24,0.61,475803.512828,8101,39.3913,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",39.13,39.895,38.94,39.24,-0.39,-0.98,540556.626848,10223,39.267,{"date":415,"open":343,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",39.84,38.74,39.63,0.51,1.3,696924.710987,8629,39.3454,{"date":425,"open":426,"high":427,"low":428,"close":365,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",40.33,40.57,39.04,-1.34,-3.31,424938.460849,7374,39.5938,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":387,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",40.44,40.995,40.02,40.46,-0.27,450009.406096,8539,40.6299,{"date":445,"open":446,"high":447,"low":448,"close":427,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",41.18,42.12,40.06,-0.65,-1.58,540668.769659,9939,40.4618,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",41.02,41.9199,40.63,41.22,0.65,1.6,550919.033486,10345,41.2744,{"date":466,"open":467,"high":468,"low":469,"close":427,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",40.16,40.98,39.53,0.19,0.47,416889.594172,7890,40.5342,{"date":476,"open":477,"high":478,"low":479,"close":477,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",40.38,41.2399,40.12,0.44,1.1,837685.379892,9940,40.551,{"date":486,"open":29,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",42,39.45,39.94,-1.76,-4.22,1000604.160947,12053,40.1792,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",42.1,43.2,41.325,41.7,-0.09,-0.22,1372647.62134,18277,41.9038,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",41.29,42.3601,41.03,41.79,-0.13,-0.31,998958.619313,13406,41.7711,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",41.54,42.805,41.07,41.92,-0.03,-0.07,629646.827759,11051,42.0639,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",42.23,42.345,40.88,41.95,-0.66,-1.55,849357.658365,15944,41.6429,{"date":540,"open":541,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",45.13,42.56,42.61,-2.26,-5.04,670821.902762,13293,43.3567,{"date":550,"open":551,"high":26,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-12",44.4,43.8,44.87,0.54,1.22,1594515.679604,12933,44.5875,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-11",42.81,44.595,42.463,44.33,1.36,3.16,767359.943935,13034,44.0995,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-10",41.71,43.21,41.41,42.97,1.26,3.02,727511.424887,12819,42.6394,{"date":582,"open":583,"high":584,"low":508,"close":572,"change":210,"percent_change":240,"volume":585,"transactions":586,"vwap":587},"2026-08-07",41.87,42.92,808908.109166,14684,41.7446,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":555,"volume":595,"transactions":596,"vwap":597},"2026-08-06",41.12,41.74,40.84,41.56,0.5,799067.347387,13581,41.3339,{"date":599,"open":600,"high":601,"low":343,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",39.36,41.15,41.06,2.01,5.15,787580.494946,12147,40.3944,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":565,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-04",37.69,39.34,37.54,39.05,3.61,1024303.849969,12007,38.714,{"date":619,"open":620,"high":300,"low":621,"close":610,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",38.09,37.05,-0.37,-0.97,1635133.72944,16405,37.9733,{"date":628,"open":364,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-31",38.65,37.15,38.06,-0.425,-1.1,875347.137597,13405,37.7683,{"date":638,"open":639,"high":300,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-30",37.26,37.23,38.485,0.975,2.6,742213.928792,13395,38.1068,{"date":648,"open":649,"high":650,"low":649,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",35.58,37.76,37.51,1.93,5.42,1572486.693072,17917,36.8822,{"date":658,"open":659,"high":660,"low":661,"close":649,"change":524,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-28",35.93,36.05,35,-0.2,564253.653373,10038,35.4892,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-27",35.68,36.4,35.1207,35.65,0.37,1.05,1040860.764296,12297,35.7217,{"date":678,"open":679,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-24",35.76,34.735,35.28,-0.14,-0.4,639215.956151,9993,35.1832,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":460,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-23",34.25,35.75,33.97,35.42,1.87,856455.049082,15103,35.2994,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-22",33.83,36.09,33.37,34.77,-0.89,-2.5,1928820.634205,25152,34.5386,{"date":709,"open":649,"high":710,"low":711,"close":712,"change":398,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-21",36,34.565,35.66,0.68,1392017.103932,16292,34.8367,{"date":718,"open":660,"high":719,"low":720,"close":692,"change":721,"percent_change":304,"volume":722,"transactions":723,"vwap":724},"2026-07-20",36.65,35.29,0.07,527637.918436,10589,35.5144,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":682,"volume":732,"transactions":9,"vwap":730},"2026-07-17",34.71,36.040001,34.37,35.35,-0.05,1149100,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-16",37.49,37.94,34.97,35.4,-2.91,-7.6,954900,{"date":743,"open":744,"high":745,"low":651,"close":746,"change":747,"percent_change":672,"volume":748,"transactions":9,"vwap":746},"2026-07-15",38.13,38.69,38.31,0.14,534000,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-14",38.7,39.22,38.080002,38.17,-0.36,-0.93,702100,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-13",38.61,38.66,37.53,38.53,-0.58,-1.48,660200,{"date":768,"open":769,"high":312,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-10",38.9,37.81,39.11,0.13,0.33,694000,{"date":776,"open":777,"high":778,"low":779,"close":292,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":292},"2026-07-09",39.3,39.59,38.56,0.02,0.05,612500,{"date":784,"open":397,"high":785,"low":786,"close":373,"change":623,"percent_change":787,"volume":788,"transactions":9,"vwap":373},"2026-07-08",40.19,38.68,-2.43,1618300,{"date":790,"open":744,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-07",40.3,37.3,39.93,1.98,5.22,1701300,{"date":798,"open":799,"high":364,"low":639,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-06",38.2,37.95,-0.42,-1.09,470300,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-02",36.95,38.43,36.18,38.37,1.59,4.32,876800,{"date":814,"open":630,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-01",37.64,36.57,36.78,-0.43,-1.16,679500,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":188,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-30",37.42,39.16,36.96,37.21,-0.61,2473000,{"date":830,"open":831,"high":612,"low":832,"close":833,"change":834,"percent_change":327,"volume":835,"transactions":9,"vwap":833},"2026-06-29",35.32,34.66,37.44,2.18,1579600,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-26",34.060001,35.47,33.77,35.26,1.17,3.43,4785800,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":377,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-25",33.71,35.39,33.7,34.09,0.92,1143600,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":200,"volume":860,"transactions":9,"vwap":858},"2026-06-24",32.95,34.15,32.63,33.78,0.8,1227400,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":818,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-23",32.87,33.72,32.57,32.98,-1.29,669800,{"date":870,"open":871,"high":872,"low":17,"close":873,"change":874,"percent_change":577,"volume":875,"transactions":9,"vwap":873},"2026-06-22",32.9,33.46,33.41,0.98,1957800,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-18",33.69,34.14,32.35,32.43,-0.5,-1.52,2378400,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":399,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-17",32.58,33.56,32.29,32.93,1.89,991600,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":304,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-16",32.2,32.45,31.41,32.32,0.62,999400,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-15",31.29,32.21,31.049999,32.12,0.85,2.72,1007200,{"date":911,"open":912,"high":897,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-12",29.94,31.27,1.31,4.37,599800,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":399,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-11",29.41,30.21,29.33,29.96,2.08,982700,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-10",29.92,30.35,29.29,29.35,-0.25,-0.84,490400,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-09",29.030001,29.73,28.54,29.6,1.04,3.64,616900,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-08",28.87,29,28.38,28.56,-0.06,-0.21,629700,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":262,"volume":959,"transactions":9,"vwap":957},"2026-06-05",29.83,30.049999,28.46,28.62,-1.31,1273500,{"date":961,"open":962,"high":963,"low":954,"close":964,"change":965,"percent_change":554,"volume":966,"transactions":9,"vwap":964},"2026-06-04",30.1,30.62,29.93,0.16,592000,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-03",28.9,29.86,28.7,29.77,0.87,3.01,876100,{"date":977,"open":937,"high":978,"low":979,"close":969,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":969},"2026-06-02",29.88,28.82,-1.24,-4.11,918500,{"date":984,"open":985,"high":250,"low":986,"close":987,"change":867,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-06-01",31.02,29.61,30.14,-4.1,1020300,{"date":991,"open":207,"high":992,"low":993,"close":994,"change":440,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-29",32,31.09,31.43,-0.85,494700,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":781,"percent_change":965,"volume":1003,"transactions":9,"vwap":1002},"2026-05-28",31.3,32.3,30.91,31.7,727100,{"date":1005,"open":1006,"high":1007,"low":1008,"close":16,"change":859,"percent_change":1009,"volume":1010,"transactions":9,"vwap":16},"2026-05-27",31.01,32.24,30.89,2.59,503000,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":220,"volume":1018,"transactions":9,"vwap":1016},"2026-05-26",30.84,31.13,30.4,30.85,0.12,726200,{"date":1020,"open":1021,"high":1022,"low":229,"close":1023,"change":210,"percent_change":54,"volume":1024,"transactions":9,"vwap":1023},"2026-05-22",30.66,31.22,30.73,582900,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-21",30.75,31.08,30.12,30.58,-0.32,-1.04,904400,{"date":1035,"open":1015,"high":1036,"low":928,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-20",31.18,30.9,0.75,2.49,738800,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":524,"percent_change":188,"volume":1047,"transactions":9,"vwap":1046},"2026-05-19",30.08,30.37,29.27,30.15,566600,{"date":1049,"open":197,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-18",31.98,29.7,30.22,-1.12,-3.57,826000,{"date":1057,"open":1058,"high":1059,"low":1014,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-15",32.07,32.38,31.34,-1.11,-3.42,682000,{"date":1065,"open":1066,"high":1067,"low":1068,"close":896,"change":949,"percent_change":1069,"volume":1070,"transactions":9,"vwap":896},"2026-05-14",32.7,32.83,31.6,-0.18,576700,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":419,"percent_change":810,"volume":1077,"transactions":9,"vwap":1076},"2026-05-13",32.25,33.080002,31.91,32.51,1157200,{"date":1079,"open":896,"high":1080,"low":1081,"close":992,"change":388,"percent_change":357,"volume":1082,"transactions":9,"vwap":992},"2026-05-12",32.49,31.73,773800,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-11",33.98,34.78,31.76,32.28,-1.69,-4.97,960300,{"date":1093,"open":1094,"high":1094,"low":1095,"close":691,"change":460,"percent_change":1096,"volume":1097,"transactions":9,"vwap":691},"2026-05-08",34.94,32.62,1.95,794100,{"date":1099,"open":689,"high":689,"low":887,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-07",33.32,-1.07,-3.11,886600,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-06",33.91,34.54,33.33,34.39,0.53,1.57,534800,{"date":1114,"open":1115,"high":1116,"low":881,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-05",33.13,34.2,33.86,1.09,3.33,725600,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-04",32.17,33.0099983,32.77,0.46,1.42,481100,{"date":1130,"open":871,"high":1117,"low":1123,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-01",32.31,-0.57,-1.73,411500,{"date":1136,"open":1066,"high":1100,"low":889,"close":1137,"change":160,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-30",32.88,2.3,648000,{"date":1141,"open":1142,"high":1143,"low":16,"close":1144,"change":802,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-29",32.73,33.040001,32.14,-3.28,602800,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":818,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-28",33.96,34.61,33.19,33.23,-1.28,770400,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1159,"change":672,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-27",33.15,34.65,33.66,1.11,851900,{"date":1163,"open":1164,"high":1164,"low":1137,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-24",33.8,33.29,-0.26,-0.77,597100,{"date":1170,"open":1171,"high":1172,"low":1151,"close":1173,"change":534,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-23",34.51,34.96,33.55,-1.93,728800,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-22",34.57,34.74,33.84,34.21,-0.04,-0.12,787300,{"date":1186,"open":1109,"high":1109,"low":1187,"close":689,"change":512,"percent_change":231,"volume":1188,"transactions":9,"vwap":689},"2026-04-21",33.64,797900,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-20",35.79,34.34,34.38,-0.17,-0.49,943300,{"date":1198,"open":1199,"high":720,"low":1200,"close":1199,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1199},"2026-04-17",34.55,34.32,0.69,2.04,1481100,{"date":1205,"open":1206,"high":691,"low":1165,"close":1117,"change":113,"percent_change":523,"volume":1207,"transactions":9,"vwap":1117},"2026-04-16",33.82,853200,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":554,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-15",33.58,34.26,33.49,33.87,1.62,971700,{"date":1217,"open":1218,"high":864,"low":1219,"close":1108,"change":160,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1108},"2026-04-14",32.23,31.97,2.27,844300,{"date":1223,"open":1131,"high":1067,"low":1224,"close":1225,"change":153,"percent_change":1118,"volume":1226,"transactions":9,"vwap":1225},"2026-04-13",32.11,32.59,691100,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1007,"change":1232,"percent_change":988,"volume":1233,"transactions":9,"vwap":1007},"2026-04-10",33.6,33.73,32.080002,-1.38,696100,{"date":1235,"open":896,"high":1117,"low":1218,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-09",33.62,1.21,3.73,815400,{"date":1241,"open":1219,"high":1225,"low":1242,"close":198,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":198},"2026-04-08",31.040001,1.06,3.38,1776700,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":949,"volume":1253,"transactions":9,"vwap":1251},"2026-04-07",30.96,31.62,30.52,31.35,-0.02,1878400,{"date":1255,"open":1256,"high":898,"low":1257,"close":1258,"change":377,"percent_change":47,"volume":1259,"transactions":9,"vwap":1258},"2026-04-06",31.77,30.88,31.37,1918700,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":662,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-04-02",29.31,31.39,28.41,31.059999,-0.64,5167200,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-01",31.94,32.61,31.14,31.26,-0.46,-1.45,433000,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-31",30.48,32.42,30.46,31.72,2.24,7.6,1369600,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-30",30.24,30.67,29.3,29.48,-0.82,-2.71,650100,{"date":1296,"open":903,"high":1297,"low":1298,"close":1299,"change":1275,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-27",31.75,30,30.3,-4.57,904800,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1297,"change":721,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1297},"2026-03-26",31.17,32.66,0.22,762600,{"date":1309,"open":1256,"high":1310,"low":1263,"close":1311,"change":54,"percent_change":1111,"volume":1312,"transactions":9,"vwap":1311},"2026-03-25",32.44,31.68,657000,{"date":1314,"open":1315,"high":1219,"low":1316,"close":1317,"change":827,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-24",31.4,30.5,31.19,-1.92,936000,{"date":1321,"open":1322,"high":1323,"low":1081,"close":1324,"change":68,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-23",32.8,34.52,31.8,2.91,1496600,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1037,"change":973,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1037},"2026-03-20",30.26,31.85,29.95,2.9,3242600,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":795,"volume":1341,"transactions":9,"vwap":1339},"2026-03-19",28.18,30.45,27.92,30.030001,1.49,1043800,{"date":1343,"open":1344,"high":1345,"low":1346,"close":938,"change":633,"percent_change":1347,"volume":1348,"transactions":9,"vwap":938},"2026-03-18",29.38,29.72,28.4,-3.71,733700,{"date":1350,"open":1351,"high":1299,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-17",30.18,29.55,29.64,-0.55,-1.82,417700,{"date":1358,"open":1359,"high":1360,"low":1345,"close":1361,"change":713,"percent_change":1138,"volume":1362,"transactions":9,"vwap":1361},"2026-03-16",29.9,30.76,30.19,776800,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":622,"percent_change":980,"volume":1369,"transactions":9,"vwap":1368},"2026-03-13",30.29,30.93,29.37,29.51,510000,{"date":1371,"open":1027,"high":1027,"low":1372,"close":978,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":978},"2026-03-12",29.34,-1.35,-4.32,685900,{"date":1377,"open":1378,"high":1311,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-11",31.07,30.55,31.23,0.08,0.26,811900,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-10",30.87,31.99,30.56,31.15,0.42,1.37,1079300,{"date":1394,"open":1395,"high":1330,"low":1395,"close":1023,"change":420,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1023},"2026-03-09",29.21,4.42,1677800,{"date":1399,"open":1400,"high":954,"low":957,"close":1401,"change":721,"percent_change":398,"volume":1402,"transactions":9,"vwap":1401},"2026-03-06",28.81,29.43,672900,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1069,"percent_change":827,"volume":1409,"transactions":9,"vwap":1408},"2026-03-05",29.049999,29.59,28.58,29.36,788500,{"date":1411,"open":1412,"high":987,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-04",29.059999,28.95,29.54,0.6,2.07,875400,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-03",28.72,30.040001,28.94,-1.06,-3.53,1251000,{"date":1427,"open":912,"high":1428,"low":1429,"close":1298,"change":501,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1298},"2026-03-02",30.69,29.62,-0.3,1066100,{"date":1433,"open":1046,"high":1281,"low":1401,"close":1434,"change":1354,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-02-27",30.09,-1.8,1379000,{"date":1438,"open":955,"high":1439,"low":1440,"close":1441,"change":1069,"percent_change":764,"volume":1442,"transactions":9,"vwap":1441},"2026-02-26",31.31,29.84,30.64,1673100,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-25",25.55,31,25.4,30.82,5.98,24.07,3796800,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":305,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-02-24",24.53,25.11,24.19,24.84,2.14,830100,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":420,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-02-23",23.65,24.9,23.56,24.32,5.65,1088200,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-02-20",23.34,23.79,22.6,23.02,-0.52,-2.21,448100,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":554,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-02-19",22.87,23.6,22.63,23.54,2.35,582300,{"date":1486,"open":1487,"high":1482,"low":1488,"close":1489,"change":108,"percent_change":1382,"volume":1490,"transactions":9,"vwap":1489},"2026-02-18",22.93,22.91,23,614200,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1493,"change":949,"percent_change":1166,"volume":1496,"transactions":9,"vwap":1493},"2026-02-17",22.94,23.45,22.46,766700,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1489,"change":1132,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1489},"2026-02-13",23.66,24.29,22.51,-2.42,1187000,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-12",24.57,24.78,23.09,23.57,-1.03,-4.19,413300,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":523,"percent_change":1183,"volume":1519,"transactions":9,"vwap":1518},"2026-02-11",24.72,25.02,23.62,24.6,384500,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1069,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-02-10",24.69,25.24,24.46,24.63,-0.73,362900,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":673,"percent_change":1396,"volume":1534,"transactions":9,"vwap":1533},"2026-02-09",23.74,24.88,23.12,24.81,454000,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-06",23.15,23.98,22.33,23.76,1.18,5.23,818600,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1089,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-02-05",24.040001,24.34,22.55,22.58,-6.96,1218200,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-04",25.32,25.34,24.02,24.27,-0.9,-3.58,598000,{"date":1562,"open":1515,"high":1563,"low":1564,"close":1565,"change":419,"percent_change":1416,"volume":1566,"transactions":9,"vwap":1565},"2026-02-03",25.6,24.68,25.17,818200,{"date":1568,"open":1518,"high":1569,"low":1570,"close":1571,"change":108,"percent_change":398,"volume":1572,"transactions":9,"vwap":1571},"2026-02-02",25.15,24.37,24.66,736400,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1518,"change":501,"percent_change":755,"volume":1578,"transactions":9,"vwap":1518},"2026-01-30",24.39,24.99,23.95,568300,{"date":1580,"open":1581,"high":1582,"low":1570,"close":1522,"change":1583,"percent_change":1031,"volume":1584,"transactions":9,"vwap":1522},"2026-01-29",24.73,25.1,-0.08,401200,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-01-28",26.21,24.58,24.77,-1.46,-5.57,359600,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":356,"percent_change":1153,"volume":1599,"transactions":9,"vwap":1598},"2026-01-27",26.56,26.86,25.94,26.23,346700,{"date":1601,"open":1602,"high":1603,"low":1447,"close":1604,"change":460,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2026-01-26",25.57,26.75,26.57,2.51,898800,{"date":1608,"open":1595,"high":1609,"low":1610,"close":1611,"change":756,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-01-23",26.74,25.71,25.92,-3.46,361200,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":713,"percent_change":643,"volume":1620,"transactions":9,"vwap":1619},"2026-01-22",26.030001,26.96,25.7,26.85,323000,{"date":1622,"open":1447,"high":1587,"low":1554,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-21",26.17,1.03,4.1,399000,{"date":1628,"open":1629,"high":1630,"low":67,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-20",25.44,25.61,25.14,-0.51,-1.99,464400,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1182,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2026-01-16",25.78,26.15,25.58,25.65,-0.16,675500,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":449,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2026-01-15",26.24,26.46,25.28,25.69,-2.47,730500,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-01-14",25.95,26.99,25.79,26.34,0.41,1.58,1261900,{"date":1661,"open":1662,"high":1663,"low":1569,"close":1664,"change":1382,"percent_change":103,"volume":1665,"transactions":9,"vwap":1664},"2026-01-13",25.68,26.5,25.93,855700,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1670,"change":316,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2026-01-12",27.2,25.26,25.67,-6.25,1060700,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-09",27.59,28,27,27.38,0.03,0.11,544800,{"date":1683,"open":1684,"high":1685,"low":1654,"close":1686,"change":1687,"percent_change":765,"volume":1688,"transactions":9,"vwap":1686},"2026-01-08",27.27,27.96,27.35,-0.41,777500,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-07",26.52,28.27,26.37,27.76,1.48,5.63,593000,{"date":1699,"open":1700,"high":1693,"low":1569,"close":1701,"change":713,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2026-01-06",25.35,26.28,2.66,815600,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1563,"change":367,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1563},"2026-01-05",27.040001,27.3,25.5,-5.22,783500,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1354,"volume":1718,"transactions":9,"vwap":1716},"2026-01-02",26.91,27.44,26.62,27.01,-0.15,1005200,{"date":1720,"open":1656,"high":1721,"low":1722,"close":1723,"change":39,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-12-31",27.65,25.9,27.16,2.76,722500,{"date":1727,"open":1728,"high":1663,"low":1729,"close":1730,"change":128,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-12-30",25.83,25.54,26.43,1.54,1167800,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1616,"change":622,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1616},"2025-12-29",26.33,26.6,25.51,-1.4,491400,{"date":1741,"open":1604,"high":1742,"low":1743,"close":1744,"change":818,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-12-26",26.59,26.049999,26.4,-1.6,356300,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":123,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-12-24",26.58,26.95,26.39,26.83,0.94,221200,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1749,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1749},"2025-12-23",27.13,27.43,26.22,-0.69,-2.53,463700,{"date":1764,"open":1765,"high":1338,"low":1766,"close":1684,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1684},"2025-12-22",25.47,25.39,1.67,6.52,738400,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1563,"change":377,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1563},"2025-12-19",25.42,26.040001,25.09,1.23,1565700,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-12-18",25.99,26.16,24.97,25.29,-0.48,-1.86,476200,{"date":1787,"open":1742,"high":1750,"low":1618,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-12-17",25.77,-0.91,-3.41,678600,{"date":1793,"open":1750,"high":1723,"low":1595,"close":1794,"change":1687,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-12-16",26.68,-1.51,592500,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1801,"change":801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-12-15",27.9,26.82,27.09,-1.53,864300,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":818,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-12-12",28.02,28.14,27.29,27.51,-1.54,658700,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":931,"percent_change":703,"volume":1818,"transactions":9,"vwap":1817},"2025-12-11",28.23,28.79,27.86,27.94,669900,{"date":1820,"open":1821,"high":1420,"low":1809,"close":1822,"change":1823,"percent_change":240,"volume":1824,"transactions":9,"vwap":1822},"2025-12-10",28.1,28.19,0.1,896000,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":316,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-12-09",29.71,29.91,27.78,28.09,-5.74,1561600,{"date":1834,"open":1835,"high":1316,"low":1836,"close":1837,"change":153,"percent_change":61,"volume":1838,"transactions":9,"vwap":1837},"2025-12-08",29.85,29.11,29.8,1092700,{"date":1840,"open":1841,"high":954,"low":979,"close":1842,"change":1717,"percent_change":1632,"volume":1843,"transactions":9,"vwap":1842},"2025-12-05",29.5,29.45,1067700,{"date":1845,"open":1846,"high":1827,"low":1846,"close":939,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":939},"2025-12-04",27.68,1.79,6.44,741900,{"date":1851,"open":1800,"high":1852,"low":1794,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-12-03",28.49,27.81,1.14,4.27,804400,{"date":1858,"open":1656,"high":1859,"low":1611,"close":1860,"change":1038,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-12-02",27.75,26.67,2.89,831300,{"date":1864,"open":1736,"high":1865,"low":1648,"close":1611,"change":633,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1611},"2025-12-01",26.73,-4.07,464600,{"date":1869,"open":1800,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-11-28",27.059999,26.61,27.02,0.23,0.86,292100,{"date":1877,"open":1878,"high":1800,"low":1879,"close":1880,"change":153,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-11-26",26.27,26.02,26.79,1.32,462100,{"date":1884,"open":1885,"high":1742,"low":1610,"close":1886,"change":1017,"percent_change":1126,"volume":1887,"transactions":9,"vwap":1886},"2025-11-25",26.36,26.44,408500,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":128,"percent_change":1731,"volume":1894,"transactions":9,"vwap":1893},"2025-11-24",26.08,26.63,25.059999,26.32,755200,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1611,"change":907,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1611},"2025-11-21",24.93,26.09,24.79,3.39,607400,{"date":1903,"open":1897,"high":1904,"low":1905,"close":1906,"change":210,"percent_change":1415,"volume":1907,"transactions":9,"vwap":1906},"2025-11-20",26.1,24.74,25.07,662000,{"date":1909,"open":1700,"high":1779,"low":1454,"close":1910,"change":534,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-11-19",24.92,-2.58,893500,{"date":1914,"open":1639,"high":1779,"low":1910,"close":1639,"change":801,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1639},"2025-11-18",-1.62,606000,{"date":1918,"open":1919,"high":1663,"low":1447,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-11-17",25.46,26,0.45,1.76,1285700,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1445,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1445},"2025-11-14",23.47,25.62,1.83,7.72,962600,{"date":1932,"open":1577,"high":1933,"low":1934,"close":1935,"change":21,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-11-13",24.64,23.63,23.72,-2.19,753100,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1183,"percent_change":1195,"volume":1944,"transactions":9,"vwap":1943},"2025-11-12",24.22,25.030001,23.67,24.25,807400,{"date":1946,"open":1947,"high":1589,"low":27,"close":1570,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1570},"2025-11-11",22.26,1.7,7.5,1507200,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":188,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-11-10",23.28,23.55,22.3,22.67,-1,1383900,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1963,"change":755,"percent_change":535,"volume":1964,"transactions":9,"vwap":1963},"2025-11-07",23.26,22.5,22.9,771900,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1961,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1961},"2025-11-06",23.49,23.77,23.01,-0.47,-1.98,822400,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1183,"percent_change":882,"volume":1979,"transactions":9,"vwap":1978},"2025-11-05",23.86,24.14,23.29,23.73,890700,{"date":1981,"open":1982,"high":1983,"low":1462,"close":1984,"change":1558,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-11-04",24,24.75,23.85,-3.64,1300300,{"date":1988,"open":1646,"high":1989,"low":1990,"close":1983,"change":1971,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1983},"2025-11-03",26.8,24.4,-7.41,1344000,{"date":1994,"open":1920,"high":1619,"low":1648,"close":1865,"change":39,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1865},"2025-10-31",2.81,1176200,{"date":1998,"open":1611,"high":1999,"low":1722,"close":1920,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1920},"2025-10-30",26.65,0.01,0.04,850800,{"date":2004,"open":1619,"high":1716,"low":1618,"close":1779,"change":1101,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1779},"2025-10-29",-3.95,636900,{"date":2008,"open":2009,"high":1721,"low":1989,"close":1870,"change":513,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1870},"2025-10-28",27.24,-1.13,507100,{"date":2013,"open":1800,"high":2014,"low":1989,"close":2015,"change":460,"percent_change":200,"volume":2016,"transactions":9,"vwap":2015},"2025-10-27",27.85,27.37,624000,{"date":2018,"open":1715,"high":2019,"low":2020,"close":2021,"change":1126,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-10-24",26.77,26.18,26.72,1.75,461900,{"date":2025,"open":1989,"high":2026,"low":2027,"close":2028,"change":1274,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-10-23",26.9,25.97,26.26,-1.72,822100,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2021,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2021},"2025-10-22",27.91,28.2,26.55,-1.19,-4.26,639700,{"date":2040,"open":2041,"high":2042,"low":1714,"close":2033,"change":398,"percent_change":973,"volume":2043,"transactions":9,"vwap":2033},"2025-10-21",28.030001,28.59,902600,{"date":2045,"open":2046,"high":2047,"low":1736,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-10-20",27.58,27.8,27.67,0.84,3.13,633200,{"date":2053,"open":2054,"high":1716,"low":1616,"close":1752,"change":2055,"percent_change":673,"volume":2056,"transactions":9,"vwap":1752},"2025-10-17",26.35,0.28,704600,{"date":2058,"open":2059,"high":2060,"low":1623,"close":2035,"change":2061,"percent_change":2062,"volume":1082,"transactions":9,"vwap":2035},"2025-10-16",27.53,27.89,-0.79,-2.89,{"date":2064,"open":1587,"high":2065,"low":1904,"close":2066,"change":973,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-10-15",27.73,27.34,3.29,978800,{"date":2070,"open":2071,"high":1714,"low":2072,"close":2073,"change":534,"percent_change":787,"volume":2074,"transactions":9,"vwap":2073},"2025-10-14",26.81,26.45,26.47,964100,{"date":2076,"open":2077,"high":2078,"low":2079,"close":1757,"change":240,"percent_change":83,"volume":2080,"transactions":9,"vwap":1757},"2025-10-13",24.87,27.4,24.5,1100900,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2019,"change":1167,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2019},"2025-10-10",27.62,27.74,26.31,-2.8,1208500,{"date":2089,"open":1668,"high":2090,"low":1617,"close":2091,"change":2092,"percent_change":481,"volume":2093,"transactions":9,"vwap":2091},"2025-10-09",27.98,27.54,0.3,786500,{"date":2095,"open":1744,"high":2096,"low":1623,"close":2009,"change":90,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2009},"2025-10-08",27.83,3.89,1066900,{"date":2100,"open":2072,"high":2072,"low":2101,"close":1759,"change":1641,"percent_change":827,"volume":2102,"transactions":9,"vwap":1759},"2025-10-07",25.81,643400,{"date":2104,"open":1663,"high":2026,"low":1743,"close":2105,"change":523,"percent_change":387,"volume":2106,"transactions":9,"vwap":2105},"2025-10-06",26.38,927300,{"date":2108,"open":1779,"high":2109,"low":1664,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-10-03",26.51,26.41,0.56,2.17,967500,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2111,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-10-02",25.38,25.87,24.49,25.85,2.21,907200,{"date":2123,"open":2124,"high":2125,"low":1569,"close":1782,"change":764,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1782},"2025-10-01",25.88,26.059999,-2.24,1121400,{"date":2129,"open":2130,"high":2131,"low":1629,"close":2117,"change":1031,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2117},"2025-09-30",25.96,26.2,-1.22,1168500,{"date":2135,"open":2136,"high":1646,"low":2137,"close":2138,"change":781,"percent_change":470,"volume":2139,"transactions":9,"vwap":2138},"2025-09-29",26.14,25.76,26.19,739800,{"date":2141,"open":1662,"high":1693,"low":1523,"close":2136,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2136},"2025-09-26",0.89,3.52,963900,{"date":2146,"open":1602,"high":1563,"low":1899,"close":2147,"change":272,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-09-25",25.25,-1.37,1058200,{"date":2151,"open":1940,"high":1927,"low":2152,"close":1563,"change":1391,"percent_change":1466,"volume":2153,"transactions":9,"vwap":1563},"2025-09-24",24.030001,1215300,{"date":2155,"open":2077,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":1761,"volume":2160,"transactions":9,"vwap":2158},"2025-09-23",24.95,24.11,24.23,-0.63,859300,{"date":2162,"open":2163,"high":1647,"low":2164,"close":2165,"change":123,"percent_change":90,"volume":2166,"transactions":9,"vwap":2165},"2025-09-22",24.65,24.15,24.86,1012700,{"date":2168,"open":2169,"high":2169,"low":1454,"close":2170,"change":958,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-09-19",25.84,24.61,-5.05,2473700,{"date":2174,"open":2175,"high":1735,"low":2176,"close":1611,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1611},"2025-09-18",24.85,24.83,1.46,5.97,1401600,{"date":2181,"open":1465,"high":2117,"low":1465,"close":1524,"change":1183,"percent_change":1195,"volume":2182,"transactions":9,"vwap":1524},"2025-09-17",1247200,{"date":2184,"open":2079,"high":1516,"low":2185,"close":1588,"change":1381,"percent_change":773,"volume":2186,"transactions":9,"vwap":1588},"2025-09-16",24.42,894100,{"date":2188,"open":1588,"high":2189,"low":1556,"close":2079,"change":781,"percent_change":304,"volume":2190,"transactions":9,"vwap":2079},"2025-09-15",25.049999,1130100,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-09-12",25.18,25.31,24.35,24.45,-0.75,-2.98,1298100,{"date":2201,"open":2193,"high":1737,"low":1899,"close":2202,"change":398,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-09-11",25.2,0.96,1135100,{"date":2206,"open":2207,"high":1782,"low":2208,"close":2209,"change":138,"percent_change":908,"volume":2210,"transactions":9,"vwap":2209},"2025-09-10",24.31,24.18,24.96,1534200,{"date":2212,"open":2213,"high":2195,"low":1489,"close":2214,"change":68,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-09-09",23.51,24.3,3.85,1025400,{"date":2218,"open":2219,"high":1546,"low":2220,"close":2221,"change":1110,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-09-08",22.85,22.44,23.4,2.32,2679000,{"date":2225,"open":2226,"high":1967,"low":2227,"close":1479,"change":2228,"percent_change":128,"volume":2229,"transactions":9,"vwap":1479},"2025-09-05",22.95,22.59,0.09,1140600,{"date":2231,"open":2232,"high":1509,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-09-04",23.52,22.34,22.78,-0.83,-3.52,1442300,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-09-03",21.98,23.69,21.77,23.61,1.55,7.03,1622500,{"date":2248,"open":2249,"high":2250,"low":2249,"close":2251,"change":1252,"percent_change":501,"volume":2252,"transactions":9,"vwap":2251},"2025-09-02",21.88,22.76,22.059999,1891400,{"date":2254,"open":2255,"high":1473,"low":2256,"close":2257,"change":1430,"percent_change":429,"volume":2258,"transactions":9,"vwap":2257},"2025-08-29",22.52,21.71,22.08,1329300,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":502,"percent_change":623,"volume":2265,"transactions":9,"vwap":2264},"2025-08-28",22.82,23.27,22.2,22.38,1871500,{"date":2267,"open":2268,"high":1489,"low":2269,"close":1472,"change":907,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1472},"2025-08-27",21.72,21.4,3.91,1385400,{"date":2273,"open":2274,"high":1956,"low":2275,"close":2276,"change":1069,"percent_change":1292,"volume":2277,"transactions":9,"vwap":2276},"2025-08-26",22.040001,21.34,21.75,1201700,{"date":2279,"open":2280,"high":2281,"low":2268,"close":2282,"change":21,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-08-25",22.74,22.83,21.93,-2.36,1609600,{"date":2286,"open":2287,"high":2288,"low":2289,"close":1495,"change":480,"percent_change":2290,"volume":2291,"transactions":9,"vwap":1495},"2025-08-22",22.11,22.75,21.56,2,1797800,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":118,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-08-21",20.71,22.32,20.37,22.02,5.41,2428800,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-08-20",21.96,23.08,20.84,20.89,-3.13,-13.03,3093200,{"date":2310,"open":2311,"high":2163,"low":2241,"close":1556,"change":1274,"percent_change":2312,"volume":2313,"transactions":9,"vwap":1556},"2025-08-19",24.48,-1.88,1362400,{"date":2315,"open":1569,"high":1729,"low":1976,"close":2311,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2311},"2025-08-18",-1.02,-4,1670800,{"date":2320,"open":2189,"high":1640,"low":1571,"close":1708,"change":2111,"percent_change":2321,"volume":2322,"transactions":9,"vwap":1708},"2025-08-15",2.25,1401100,{"date":2324,"open":2079,"high":2325,"low":1500,"close":2326,"change":731,"percent_change":662,"volume":2327,"transactions":9,"vwap":2326},"2025-08-14",25.19,24.94,1100600,{"date":2329,"open":2185,"high":1655,"low":2330,"close":1576,"change":61,"percent_change":2331,"volume":2332,"transactions":9,"vwap":1576},"2025-08-13",23.93,5,2030700,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-08-12",20.24,23.88,20.19,23.8,3.79,18.94,1883200,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":449,"percent_change":336,"volume":2348,"transactions":9,"vwap":2347},"2025-08-11",20.54,21.55,19.72,20.01,1527700,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":1354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-08-08",20.27,21.61,20.1,20.66,-2.59,770900,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":188,"percent_change":1101,"volume":2363,"transactions":9,"vwap":2362},"2025-08-07",21.45,21.66,20.73,21.21,841000,{"date":2365,"open":2242,"high":2366,"low":2367,"close":2368,"change":1760,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-08-06",21.92,20.65,21.44,-3.12,991100,{"date":2372,"open":2373,"high":1472,"low":2374,"close":2375,"change":773,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-08-05",21.65,21.46,22.13,1.51,935800,{"date":2379,"open":2380,"high":2381,"low":2345,"close":2382,"change":409,"percent_change":490,"volume":2383,"transactions":9,"vwap":2382},"2025-08-04",22.07,22.28,21.8,827200,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2203,"volume":2391,"transactions":9,"vwap":2389},"2025-08-01",21.81,22.39,21.69,22.19,0.21,768100,{"date":2393,"open":2394,"high":1473,"low":2395,"close":2240,"change":2235,"percent_change":1985,"volume":2396,"transactions":9,"vwap":2240},"2025-07-31",22.66,21.73,783400,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":1874,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-07-30",22.27,23.41,22.14,22.81,3.92,1020100,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":949,"percent_change":440,"volume":2411,"transactions":9,"vwap":2410},"2025-07-29",22.01,22.24,21.57,21.95,694100,{"date":2413,"open":2414,"high":1926,"low":2415,"close":2407,"change":429,"percent_change":1831,"volume":2416,"transactions":9,"vwap":2407},"2025-07-28",23.3,21.99,1169600,{"date":2418,"open":2419,"high":2420,"low":2255,"close":2421,"change":772,"percent_change":2111,"volume":2422,"transactions":9,"vwap":2421},"2025-07-25",23.17,23.5,23.35,970000,{"date":2424,"open":1975,"high":2425,"low":1963,"close":2426,"change":449,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-07-24",24.059999,23.22,-2.72,849800,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2376,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-07-23",22.65,23.92,22.36,23.87,6.75,1237800,{"date":2438,"open":2382,"high":1956,"low":2256,"close":2433,"change":2092,"percent_change":565,"volume":2439,"transactions":9,"vwap":2433},"2025-07-22",717500,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2251,"change":272,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2251},"2025-07-21",22.42,22.8,21.9,-1.56,745800,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":366,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-07-18",23.16,23.33,22.21,22.41,-2.44,880600,{"date":2456,"open":2457,"high":2458,"low":2255,"close":2459,"change":113,"percent_change":1182,"volume":2460,"transactions":9,"vwap":2459},"2025-07-17",22.96,23.39,22.97,1019800,{"date":2462,"open":1489,"high":2221,"low":2463,"close":2464,"change":772,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2464},"2025-07-16",22.31,22.98,0.57,676400,{"date":2468,"open":2469,"high":1984,"low":1955,"close":2219,"change":1632,"percent_change":2470,"volume":2074,"transactions":9,"vwap":2219},"2025-07-15",23.53,-2.18,{"date":2472,"open":2473,"high":2420,"low":2474,"close":2475,"change":1921,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-07-14",22.79,22.64,23.36,1.96,499800,{"date":2479,"open":2474,"high":1954,"low":1962,"close":1488,"change":1873,"percent_change":103,"volume":2480,"transactions":9,"vwap":1488},"2025-07-11",808300,{"date":2482,"open":2463,"high":2261,"low":2483,"close":2484,"change":1306,"percent_change":874,"volume":2485,"transactions":9,"vwap":2484},"2025-07-10",21.7,22.68,642100,{"date":2487,"open":2360,"high":2488,"low":2489,"close":1495,"change":118,"percent_change":2490,"volume":2491,"transactions":9,"vwap":1495},"2025-07-09",22.69,21.5,5.3,1124700,{"date":2493,"open":2494,"high":2388,"low":2495,"close":2496,"change":153,"percent_change":1767,"volume":2497,"transactions":9,"vwap":2496},"2025-07-08",21,20.76,21.33,701200,{"date":2499,"open":2366,"high":2366,"low":2500,"close":2501,"change":2316,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-07-07",20.78,20.98,-4.64,781700,{"date":2505,"open":1539,"high":2506,"low":2507,"close":2508,"change":387,"percent_change":882,"volume":2509,"transactions":9,"vwap":2508},"2025-07-03",22.37,21.67,22,978000,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2287,"change":68,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2287},"2025-07-02",21.1,22.47,20.91,4.24,1642300,{"date":2518,"open":2519,"high":2295,"low":2347,"close":2362,"change":1874,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2362},"2025-07-01",20.31,4.23,1828900,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":108,"percent_change":2092,"volume":2528,"transactions":9,"vwap":2527},"2025-06-30",20.25,20.49,19.52,20.35,1468800,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-06-27",21.09,21.54,20.17,20.29,-0.88,-4.16,2469400,{"date":2539,"open":2269,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":1373,"volume":2544,"transactions":9,"vwap":2542},"2025-06-26",21.63,20.62,21.17,-0.29,762700,{"date":2546,"open":2532,"high":2483,"low":2547,"close":2374,"change":2548,"percent_change":2535,"volume":2549,"transactions":9,"vwap":2374},"2025-06-25",20.64,-0.19,600300,{"date":2551,"open":2552,"high":2287,"low":2553,"close":2373,"change":576,"percent_change":327,"volume":2554,"transactions":9,"vwap":2373},"2025-06-24",20.5,20.3,898700,{"date":2556,"open":2525,"high":2557,"low":2553,"close":2558,"change":387,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-06-23",21.22,20.39,-0.54,680400,{"date":2562,"open":2494,"high":2563,"low":2353,"close":2552,"change":1031,"percent_change":1810,"volume":2564,"transactions":9,"vwap":2552},"2025-06-20",21.26,1564800,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":2339,"volume":2572,"transactions":9,"vwap":2570},"2025-06-18",19.99,20.95,19.77,20.82,0.76,745700,{"date":2574,"open":2533,"high":2575,"low":2576,"close":2577,"change":388,"percent_change":1232,"volume":2578,"transactions":9,"vwap":2577},"2025-06-17",20.41,19.81,20.059999,584700,{"date":2580,"open":2581,"high":2581,"low":2582,"close":2583,"change":273,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2583},"2025-06-16",21.43,19.87,20.34,-4.33,1503900,{"date":2587,"open":2588,"high":2152,"low":2589,"close":2563,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2563},"2025-06-13",20.21,20,0.91,4.47,2820400,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2527,"change":524,"percent_change":356,"volume":2598,"transactions":9,"vwap":2527},"2025-06-12",20.13,21.049999,19.66,1957400,{"date":2600,"open":2596,"high":2601,"low":2602,"close":2603,"change":882,"percent_change":251,"volume":2604,"transactions":9,"vwap":2603},"2025-06-11",21.32,20.4,20.42,904300,{"date":2606,"open":2607,"high":2386,"low":2305,"close":2608,"change":2390,"percent_change":103,"volume":2609,"transactions":9,"vwap":2608},"2025-06-10",21.02,20.92,992500,{"date":2611,"open":2612,"high":2612,"low":2577,"close":2294,"change":1266,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2294},"2025-06-09",21.83,-3,851200,{"date":2616,"open":2582,"high":2581,"low":2582,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-06-06",21.35,1.82,9.32,852600,{"date":2622,"open":2623,"high":2569,"low":2624,"close":2625,"change":682,"percent_change":189,"volume":2626,"transactions":9,"vwap":2625},"2025-06-05",19.56,19.25,19.53,667700,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":662,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-06-04",19.68,20.030001,19.31,19.67,-1.01,754000,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2582,"change":2640,"percent_change":882,"volume":2641,"transactions":9,"vwap":2582},"2025-06-03",19.92,20.56,19.47,-0.1,2485400,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":470,"percent_change":2203,"volume":2648,"transactions":9,"vwap":2647},"2025-06-02",19.79,20.51,19.49,19.97,706700,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":949,"percent_change":1430,"volume":2655,"transactions":9,"vwap":2654},"2025-05-30",19.62,19.86,18.8,19.78,923800,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":1541,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2661},"2025-05-29",18.81,20.15,18.55,19.84,6.32,2822700,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2668,"change":1053,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2668},"2025-05-28",19.8,20.23,18.66,-5.66,1027800,{"date":2672,"open":2673,"high":2673,"low":2624,"close":2654,"change":1132,"percent_change":2086,"volume":2674,"transactions":9,"vwap":2654},"2025-05-27",20.67,1674000,{"date":2676,"open":2652,"high":2645,"low":2677,"close":2527,"change":1252,"percent_change":2640,"volume":2678,"transactions":9,"vwap":2527},"2025-05-23",19.85,477400,{"date":2680,"open":2652,"high":2645,"low":2681,"close":2296,"change":1390,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2296},"2025-05-22",19.5,2.11,538100,{"date":2685,"open":2630,"high":2686,"low":2687,"close":2688,"change":2559,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2688},"2025-05-21",20.86,19.39,19.95,-2.64,1329900,{"date":2692,"open":2693,"high":2694,"low":2659,"close":2525,"change":801,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2525},"2025-05-20",20.72,21.08,-2.01,872900,{"date":2698,"open":2534,"high":2699,"low":2700,"close":2514,"change":1126,"percent_change":2321,"volume":2701,"transactions":9,"vwap":2514},"2025-05-19",21.13,19.93,614400,{"date":2703,"open":2704,"high":2705,"low":2661,"close":2706,"change":153,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},"2025-05-16",20.049999,20.69,20.45,1.74,706000,{"date":2710,"open":2711,"high":2659,"low":2712,"close":2353,"change":241,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2353},"2025-05-15",19,18.78,6.12,615500,{"date":2716,"open":2632,"high":2717,"low":2718,"close":2340,"change":346,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2340},"2025-05-14",19.9,18.47,-3.47,699700,{"date":2722,"open":2519,"high":2519,"low":2723,"close":2651,"change":366,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2651},"2025-05-13",19.43,-2.78,701500,{"date":2727,"open":2728,"high":2603,"low":2711,"close":2729,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2729},"2025-05-12",19.16,20.18,1.85,10.09,1005400,{"date":2734,"open":2735,"high":2736,"low":2735,"close":2737,"change":2036,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2737},"2025-05-09",18.2,20.08,18.33,-6.1,1001500,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2526,"change":399,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2526},"2025-05-08",18.73,19.94,18,3.23,642600,{"date":2748,"open":2749,"high":2750,"low":177,"close":2751,"change":419,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2751},"2025-05-07",18.59,19.24,18.91,2.77,707700,{"date":2755,"open":2589,"high":2575,"low":2756,"close":2757,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2757},"2025-05-06",17.91,18.4,-1.89,-9.31,895800,{"date":2762,"open":2763,"high":2495,"low":2577,"close":2534,"change":622,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2534},"2025-05-05",20.74,-1.79,770200,{"date":2767,"open":2768,"high":2769,"low":2547,"close":2354,"change":731,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2354},"2025-05-02",20.94,21.23,-0.24,598700,{"date":2773,"open":2774,"high":2686,"low":2630,"close":2294,"change":1183,"percent_change":764,"volume":2775,"transactions":9,"vwap":2294},"2025-05-01",20.61,621700,{"date":2777,"open":2294,"high":2778,"low":2603,"close":2779,"change":2640,"percent_change":1783,"volume":2780,"transactions":9,"vwap":2779},"2025-04-30",21.16,20.83,684600,{"date":2782,"open":2563,"high":2783,"low":2784,"close":2785,"change":818,"percent_change":2695,"volume":2786,"transactions":9,"vwap":2785},"2025-04-29",21.58,20.63,20.93,709200,{"date":2788,"open":2667,"high":2374,"low":2736,"close":2789,"change":1847,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2789},"2025-04-28",21.36,9.15,999700,{"date":2793,"open":2794,"high":2795,"low":2751,"close":2796,"change":113,"percent_change":731,"volume":2797,"transactions":9,"vwap":2796},"2025-04-25",19.32,19.65,19.57,377600,{"date":2799,"open":2794,"high":2629,"low":2800,"close":2801,"change":210,"percent_change":199,"volume":2802,"transactions":9,"vwap":2801},"2025-04-24",19.21,19.58,452700,{"date":2804,"open":2567,"high":2805,"low":2631,"close":2723,"change":2001,"percent_change":2390,"volume":2806,"transactions":9,"vwap":2723},"2025-04-23",20.36,584000,{"date":181,"open":2808,"high":2809,"low":2810,"close":2687,"change":398,"percent_change":221,"volume":2811,"transactions":9,"vwap":2687},19.15,19.41,18.87,579600]