[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CSTL":3,"homepage-market-summary":30,"stock-historical-CSTL":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CSTL","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},"Castle Biosciences, Inc. Common Stock","Nasdaq",null,"SERVICES-MEDICAL LABORATORIES","Castle Biosciences Inc is a molecular diagnostics company. The group provides test solutions for the diagnosis and treatment of dermatologic cancers, Barrett's esophagus (BE), and uveal melanoma. The product portfolio of the company includes DecisionDx-Melanoma, a risk stratification gene expression profile (GEP) test; DecisionDx-SCC, a risk stratification test for cutaneous squamous cell carcinoma; MyPath Melanoma, a diagnostic GEP test for use in patients with difficult-to-diagnose melanocytic lesions; and TissueCypher, a test to predict future development of progression of high-grade dysplasia and\u002For esophageal cancer. The company derives revenues through the delivery of test reports for its molecular diagnostic tests.","1,002","Friendswood, TX",false,{"close":16,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},35.56,35.92,34.75,35.255,0.305,0.87,167712.738858,5885,35.4287,44.28,17.722,397355.376048964,67.2,1808,{"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":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},14.59,424416,154911744.012241,61.78,"2025-04-22",[182,183,193,204,215,226,236,245,255,264,274,284,295,305,314,325,335,344,355,366,376,386,395,405,414,424,435,446,457,467,478,487,496,505,515,526,536,545,556,565,576,586,597,607,617,628,638,648,659,669,680,690,701,712,722,731,739,747,754,762,771,779,788,797,804,812,819,824,830,838,845,852,860,867,875,884,892,900,909,915,922,930,938,946,953,961,969,977,983,990,999,1005,1014,1022,1031,1040,1048,1056,1063,1071,1080,1089,1098,1107,1115,1122,1130,1135,1142,1148,1154,1162,1170,1176,1182,1191,1199,1207,1214,1217,1221,1229,1237,1245,1253,1258,1264,1271,1278,1283,1289,1296,1303,1312,1319,1327,1334,1340,1346,1354,1360,1368,1375,1382,1390,1399,1406,1414,1423,1431,1440,1448,1456,1463,1470,1477,1483,1490,1495,1501,1508,1516,1524,1532,1539,1546,1553,1560,1569,1576,1583,1589,1596,1603,1609,1616,1624,1632,1638,1645,1652,1660,1666,1672,1679,1685,1693,1702,1710,1718,1726,1732,1739,1747,1753,1761,1769,1777,1784,1790,1797,1803,1811,1818,1826,1830,1836,1844,1850,1855,1861,1866,1870,1877,1884,1891,1899,1905,1913,1921,1928,1937,1944,1950,1957,1965,1974,1980,1989,1997,2004,2012,2017,2024,2029,2034,2038,2044,2048,2055,2062,2068,2075,2081,2089,2093,2100,2105,2111,2118,2123,2131,2138,2145,2150,2155,2161,2167,2174,2180,2184,2189,2197,2202,2208,2214,2219,2223,2230,2234,2238,2242,2247,2253,2256,2264,2270,2278,2285,2290,2296,2302,2308,2316,2322,2329,2337,2342,2349,2355,2361,2369,2377,2383,2389,2397,2405,2412,2419,2426,2433,2441,2450,2456,2463,2471,2480,2485,2494,2499,2506,2514,2519,2524,2531,2535,2540,2545,2551,2556,2561,2566,2572,2580,2588,2594,2601,2607,2613,2619,2627,2633,2641,2649,2656,2662,2669,2677,2684,2689,2696,2703,2708,2713,2719,2724,2732,2737,2745,2751,2756,2763,2771,2778,2783,2790,2794,2798,2802,2805,2810,2816,2822,2829,2834],{"date":5,"open":16,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",36.1,36.99,35.17,-0.275,-0.77,522290.803635,10606,35.7797,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",34.9,36.03,34.1375,35.53,0.65,1.86,639605.281695,9087,35.4323,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",35.72,36.24,34.24,34.88,-1.05,-2.92,318619.247124,7239,34.7874,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",35.81,36.265,35.085,35.93,0.12,0.34,228425.632342,5721,35.8216,{"date":227,"open":228,"high":229,"low":230,"close":217,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",35.19,36.12,34.44,0.62,1.76,437681.281845,6564,35.5966,{"date":237,"open":209,"high":238,"low":239,"close":228,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",35.84,33.9,0.31,0.89,439153.118551,9424,34.8011,{"date":246,"open":247,"high":248,"low":249,"close":209,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",34.74,34.965,33.9938,0.03,0.09,348275.330009,7307,34.5712,{"date":256,"open":198,"high":198,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",34.57,34.85,-0.14,-0.4,430980.08135,9258,34.9437,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",35.68,34.48,34.99,-0.35,-0.99,391676.830439,8512,34.9728,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",36.54,35.29,35.34,-1.44,-3.92,530243.350687,7900,35.5118,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",35.98,36.85,34.94,36.78,1.3,3.66,364646.168016,8316,36.4822,{"date":296,"open":297,"high":298,"low":19,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",35.5,36.82,35.48,-0.02,-0.06,559269.554179,10275,35.7968,{"date":306,"open":307,"high":308,"low":307,"close":297,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",33.64,35.685,2.06,6.16,519834.89948,9453,35.1268,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",32.3,33.53,32.16,33.44,1.11,3.43,165369.552508,4994,33.0837,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":250,"volume":332,"transactions":333,"vwap":334},"2026-09-11",32.77,32.94,31.71,32.33,0.01,224204.341759,6930,32.2372,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":331,"percent_change":250,"volume":341,"transactions":342,"vwap":343},"2026-09-10",31.97,32.7,31.44,32.32,237826.919356,5578,32.3114,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",32.43,33.03,32,32.31,-0.45,-1.37,194560.916836,6642,32.5158,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",32.57,33.58,32.28,32.76,-0.15,-0.46,217020.888746,6473,32.7213,{"date":367,"open":340,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",33.21,31.985,32.91,0.26,0.8,187725.996675,5605,32.7902,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":189,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",33.5,34,32.38,32.65,-2.3,268012.681705,5624,32.6798,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":300,"percent_change":301,"volume":392,"transactions":393,"vwap":394},"2026-09-02",33.36,34.73,32.69,33.42,199808.398022,6413,33.3282,{"date":396,"open":397,"high":398,"low":399,"close":319,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",33,34.09,32.89,0.41,1.24,395533.123807,7624,33.4612,{"date":406,"open":347,"high":407,"low":408,"close":347,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",33.295,32.36,-0.47,-1.4,258045.765458,5834,32.9578,{"date":415,"open":416,"high":417,"low":418,"close":378,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",34.02,34.275,32.8,-0.76,-2.22,372591.0464,6879,33.382,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",34.01,34.89,33.982,34.26,0.18,0.53,251211.834339,6205,34.319,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",34.8,34.84,33.62,34.08,-0.92,-2.63,456263.364001,10175,34.1179,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",33.47,35.2,33.29,35,1.53,4.57,483371.008874,7653,34.8199,{"date":458,"open":459,"high":460,"low":461,"close":448,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",33.65,34.54,31.695,-0.73,-2.13,357666.805332,8254,33.7892,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",32.85,34.7,32.14,34.2,1.27,3.86,573470.345873,10349,33.9469,{"date":479,"open":480,"high":426,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",32.41,32.93,0.61,1.89,321981.16365,8723,33.2019,{"date":488,"open":489,"high":490,"low":489,"close":340,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",29.03,32.39,3.29,11.33,451901.016376,10513,31.507,{"date":497,"open":498,"high":499,"low":500,"close":489,"change":441,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",29.89,30.125,28.72,-3.07,596605.604701,9798,29.0485,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":320,"volume":512,"transactions":513,"vwap":514},"2026-08-17",29.5,30.5,29.21,29.95,0.33,225671.264802,6359,30.0266,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",30.93,31.115,29.58,29.62,-0.93,-3.04,264206.95789,6531,29.8348,{"date":527,"open":528,"high":337,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",31.62,30.51,30.55,-0.88,-2.8,362221.371601,7709,31.0989,{"date":537,"open":346,"high":397,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",31.25,31.43,-0.81,-2.51,418195.710243,9438,31.6662,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-11",32.34,32.99,31.4642,32.24,-0.11,-0.34,313470.202204,6922,32.4614,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":142,"percent_change":46,"volume":562,"transactions":563,"vwap":564},"2026-08-10",31.86,33.06,31.24,32.35,381542.715562,9882,32.6078,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",30.88,32.365,30.6501,32.03,1.56,5.12,241770.786027,7038,31.8657,{"date":577,"open":578,"high":579,"low":507,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",30.2,30.75,30.47,0.07,0.23,833426.324709,9119,29.9391,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",31.18,31.42,30.1,30.4,-0.78,-2.5,520193.783754,9345,30.6941,{"date":598,"open":599,"high":600,"low":601,"close":588,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",30.18,31.73,29.99,0.79,2.6,627282.016454,12248,31.1046,{"date":608,"open":609,"high":610,"low":609,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",27.83,30.725,30.39,2.39,8.54,777410.981922,15363,29.8622,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-31",28.75,30.81,27.5,28,1.21,4.52,1757819.596172,21138,28.934,{"date":629,"open":630,"high":631,"low":630,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-30",24.5,27.13,26.79,2.33,9.53,671237.490927,11193,26.346,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":612,"volume":645,"transactions":646,"vwap":647},"2026-07-29",23.93,25.3,23.73,24.46,0.57,340079.432538,7588,24.4813,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-28",24.63,24.77,23.76,23.89,-0.55,-2.25,335353.48667,6843,24.2436,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":270,"volume":666,"transactions":667,"vwap":668},"2026-07-27",25.1,25.115,23.85,24.44,-0.245,291634.916611,6894,24.3233,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-24",25.56,25.625,24.35,24.685,-0.795,-3.12,408966.27885,7979,24.9216,{"date":681,"open":682,"high":683,"low":682,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-23",24.53,25.5,25.48,0.67,2.7,366982.544672,7167,25.2235,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-22",24.33,24.915,23.77,24.81,0.3,1.22,437921.506682,7148,24.5237,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-21",23.57,24.69,23.25,24.51,0.615,2.57,325502.899511,5320,24.4495,{"date":713,"open":714,"high":715,"low":652,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-20",23.97,24.15,23.895,-0.265,-1.1,315668.651812,7394,23.9115,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-17",23.79,24.335,23.585,24.16,-0.07,-0.29,242900,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":21,"volume":738,"transactions":9,"vwap":736},"2026-07-16",24.059999,25.13,23.815,24.23,0.21,375700,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":67,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-07-15",23.07,24.030001,22.93,24.02,3.89,188200,{"date":748,"open":749,"high":749,"low":750,"close":751,"change":752,"percent_change":482,"volume":753,"transactions":9,"vwap":751},"2026-07-14",23.3,22.61,23.12,0.14,251300,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":676,"volume":761,"transactions":9,"vwap":759},"2026-07-13",23.67,23.875,22.46,22.98,-0.74,269900,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-10",24.55,24.665,23.36,23.72,-0.84,-3.42,207300,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":745,"volume":778,"transactions":9,"vwap":776},"2026-07-09",23.7,24.8,23.545,24.56,0.92,262600,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-08",23.45,23.92,23.34,23.64,-0.19,-0.8,413200,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-07",24.36,24.405,23.48,23.83,-0.38,-1.57,234200,{"date":798,"open":799,"high":764,"low":800,"close":801,"change":802,"percent_change":400,"volume":803,"transactions":9,"vwap":801},"2026-07-06",23.95,23.6,24.21,0.1,209100,{"date":805,"open":806,"high":807,"low":744,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-02",24.71,24.98,24.11,-0.6,-2.43,175500,{"date":813,"open":782,"high":814,"low":815,"close":806,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":806},"2026-07-01",24.86,23.86,0.86,3.61,318300,{"date":820,"open":821,"high":821,"low":766,"close":663,"change":409,"percent_change":822,"volume":823,"transactions":9,"vwap":663},"2026-06-30",24.14,-1.93,336700,{"date":825,"open":673,"high":774,"low":801,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-29",24.32,0.02,0.08,324300,{"date":831,"open":832,"high":833,"low":832,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-26",22.67,24.343,24.3,1.39,6.07,1043800,{"date":839,"open":840,"high":743,"low":841,"close":842,"change":602,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-25",22.33,22.24,22.91,3.57,305300,{"date":846,"open":847,"high":758,"low":848,"close":849,"change":159,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-24",21.42,21.4,22.12,3.46,457800,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":430,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-23",21.07,21.925,21.049999,21.38,0.85,439300,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":828,"percent_change":147,"volume":866,"transactions":9,"vwap":865},"2026-06-22",21.29,21.47,20.64,21.2,429400,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":21,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-18",20.39,21.15,20.23,21.12,4.3,726600,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-17",20.68,20.71,19.855,20.25,-0.21,-1.03,310400,{"date":885,"open":886,"high":872,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-16",20.67,20.37,20.46,-0.2,-0.97,380200,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":785,"volume":899,"transactions":9,"vwap":897},"2026-06-15",20.73,21.02,20.375,20.66,-0.04,220500,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-12",21.059999,21.195,20.51,20.7,-0.31,-1.48,154600,{"date":910,"open":854,"high":862,"low":911,"close":912,"change":728,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-11",20.53,21.01,-0.33,215200,{"date":916,"open":917,"high":918,"low":917,"close":919,"change":920,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-10",20.88,21.52,21.08,0,245600,{"date":923,"open":924,"high":925,"low":926,"close":919,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":919},"2026-06-09",20.3,21.09,20.24,0.96,4.77,289500,{"date":931,"open":932,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-08",21.16,20.105,20.12,-0.89,-4.24,248000,{"date":939,"open":940,"high":941,"low":942,"close":912,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":912},"2026-06-05",21.57,21.78,20.99,-0.59,-2.73,212500,{"date":947,"open":948,"high":949,"low":948,"close":950,"change":623,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-06-04",20.61,21.84,21.6,5.93,293300,{"date":954,"open":955,"high":956,"low":957,"close":869,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":869},"2026-06-03",19.66,20.74,19.575,0.68,3.45,516600,{"date":962,"open":963,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-02",20.54,19.51,19.71,-1.26,-6.01,459800,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":551,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-06-01",20.98,21.21,20.452,20.97,-0.52,312100,{"date":978,"open":979,"high":980,"low":942,"close":919,"change":882,"percent_change":981,"volume":982,"transactions":9,"vwap":919},"2026-05-29",21.99,22.14,-4.66,358600,{"date":984,"open":872,"high":985,"low":986,"close":987,"change":858,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-28",22.18,21.1,22.11,4,299800,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-27",19.77,21.81,19.675,21.26,1.57,7.97,626000,{"date":1000,"open":934,"high":934,"low":1001,"close":1002,"change":362,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-26",19.55,19.69,-2.28,401900,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-22",20.52,20.91,20.08,20.15,-0.39,-1.9,289300,{"date":1015,"open":1016,"high":1017,"low":1018,"close":963,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":963},"2026-05-21",19.78,20.65,19.73,0.51,2.55,327300,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-20",19.28,20.049999,18.91,20.030001,0.83,4.32,425100,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-19",19.42,19.705,18.82,19.2,-0.12,-0.62,343500,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-18",18.48,20.22,19.32,0.19,0.99,515300,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":122,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-15",18.69,19.61,18.635,19.13,1.32,554900,{"date":1057,"open":1058,"high":1059,"low":26,"close":1060,"change":38,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-14",18.25,19,18.88,4.02,652500,{"date":1064,"open":1065,"high":1035,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-13",18.51,17.81,18.15,-0.48,-2.58,664500,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-12",18.95,19.225,18.35,18.63,-0.41,-2.15,571200,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-11",19.905,19.98,18.89,19.040001,-0.79,-3.98,627200,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-08",19.26,19.85,18.66,19.83,0.59,3.07,498500,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-07",22.66,22.88,18.31,19.24,-5.51,-22.26,1999200,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":482,"volume":1114,"transactions":9,"vwap":1112},"2026-05-06",24.66,25.23,24.25,24.75,0.15,701800,{"date":1116,"open":1117,"high":683,"low":1118,"close":1119,"change":441,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-05-05",25.43,24.43,24.6,-3.61,398900,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-04",24.73,25.7,25.52,0.71,2.86,230600,{"date":1131,"open":682,"high":1132,"low":715,"close":695,"change":142,"percent_change":1133,"volume":1134,"transactions":9,"vwap":695},"2026-05-01",25.11,1.31,176900,{"date":1136,"open":630,"high":1137,"low":1138,"close":1139,"change":122,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-30",24.9,24.13,24.49,1.03,350600,{"date":1143,"open":692,"high":673,"low":1144,"close":1145,"change":350,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-29",23.31,24.24,-1.82,406800,{"date":1149,"open":66,"high":1150,"low":1151,"close":704,"change":729,"percent_change":1152,"volume":1153,"transactions":9,"vwap":704},"2026-04-28",25.28,24.48,-1.16,291600,{"date":1155,"open":1156,"high":1157,"low":1158,"close":807,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":807},"2026-04-27",24.45,25.71,24.39,0.52,2.13,305800,{"date":1163,"open":1164,"high":1165,"low":1166,"close":643,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":643},"2026-04-24",23.59,24.61,23.175,0.77,3.25,341300,{"date":1171,"open":774,"high":774,"low":1144,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-23",23.69,-1.41,-5.62,259200,{"date":1177,"open":1178,"high":734,"low":1179,"close":661,"change":1159,"percent_change":1180,"volume":1181,"transactions":9,"vwap":661},"2026-04-22",24.72,24.415,2.12,226900,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-21",25.19,25.715,24.37,24.58,-0.58,-2.31,492900,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-20",24.67,25.32,25.16,0.11,0.44,212600,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":53,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-17",25.14,25.365,24.835,25.049999,2,214800,{"date":1208,"open":1209,"high":1210,"low":1211,"close":776,"change":301,"percent_change":1212,"volume":1213,"transactions":9,"vwap":776},"2026-04-16",24.62,24.822,24.135,-0.24,261600,{"date":1215,"open":1186,"high":66,"low":1186,"close":1209,"change":122,"percent_change":1140,"volume":1216,"transactions":9,"vwap":1209},"2026-04-15",196000,{"date":1218,"open":767,"high":695,"low":767,"close":1186,"change":1219,"percent_change":843,"volume":1220,"transactions":9,"vwap":1186},"2026-04-14",0.84,211000,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":127,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-13",22.92,23.58,22.81,23.53,1.73,251200,{"date":1230,"open":749,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-10",23.33,21.79,23.13,-0.3,-1.28,443700,{"date":1238,"open":1239,"high":1240,"low":1231,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-09",24.83,25.54,23.43,-1.76,-6.99,216200,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1184,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1184},"2026-04-08",25.85,26.68,24.82,0.36,1.45,418600,{"date":1254,"open":1249,"high":1255,"low":1256,"close":1239,"change":802,"percent_change":127,"volume":1257,"transactions":9,"vwap":1239},"2026-04-07",25.26,24.65,281200,{"date":1259,"open":1260,"high":1261,"low":650,"close":1124,"change":551,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1124},"2026-04-06",24.96,25.31,-0.44,201600,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":881,"percent_change":768,"volume":1270,"transactions":9,"vwap":1269},"2026-04-02",24.41,25.22,24.09,24.84,288500,{"date":1272,"open":1273,"high":684,"low":1274,"close":1204,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1204},"2026-04-01",24.92,24.57,0.5,2.04,292900,{"date":1279,"open":815,"high":814,"low":1280,"close":764,"change":46,"percent_change":1281,"volume":1282,"transactions":9,"vwap":764},"2026-03-31",23.71,4.25,431500,{"date":1284,"open":1285,"high":782,"low":1286,"close":1287,"change":827,"percent_change":828,"volume":1288,"transactions":9,"vwap":1287},"2026-03-30",23.54,23.24,23.55,286400,{"date":1290,"open":1119,"high":1291,"low":1292,"close":1226,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1226},"2026-03-27",24.645,23.44,-1.17,-4.74,294100,{"date":1297,"open":1132,"high":1298,"low":1256,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-26",26.021,24.7,-0.57,-2.26,461900,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-25",25.81,26.19,25.08,25.27,-0.08,-0.32,280900,{"date":1313,"open":1314,"high":1315,"low":661,"close":1316,"change":260,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-03-24",25.73,25.87,25.35,-1.55,230900,{"date":1320,"open":1305,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-23",26.12,25.29,25.75,0.75,3,249300,{"date":1328,"open":1329,"high":1329,"low":1330,"close":66,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":66},"2026-03-20",25.69,24.74,-0.7,-2.72,294500,{"date":1335,"open":1336,"high":1337,"low":1201,"close":1125,"change":1338,"percent_change":511,"volume":1339,"transactions":9,"vwap":1125},"2026-03-19",25.46,26.16,0.085,221600,{"date":1341,"open":683,"high":1342,"low":1255,"close":1343,"change":1344,"percent_change":718,"volume":1345,"transactions":9,"vwap":1343},"2026-03-18",26.1,25.615,-0.285,371900,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":581,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-17",26.049999,26.38,25.64,25.9,0.27,349700,{"date":1355,"open":1305,"high":632,"low":1356,"close":1357,"change":1352,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-03-16",25.67,25.83,1.06,331500,{"date":1361,"open":1362,"high":1363,"low":1364,"close":671,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":671},"2026-03-13",25.4,26.13,25.2,0.24,0.95,245500,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1194,"change":540,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1194},"2026-03-12",25.77,25.96,24.89,-3.1,388100,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1363,"change":409,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1363},"2026-03-11",26.41,26.64,25.822,-1.77,232500,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1317,"volume":1389,"transactions":9,"vwap":1387},"2026-03-10",26.95,27.36,26.49,26.6,-0.42,237500,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-09",26.81,27.030001,25.76,27.02,-0.1,-0.37,335700,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1086,"percent_change":1405,"volume":818,"transactions":9,"vwap":1404},"2026-03-06",27.23,27.8,27.07,27.12,-2.83,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":441,"volume":1413,"transactions":9,"vwap":1411},"2026-03-05",27.67,28.58,27.17,27.91,-0.26,419900,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-04",27.74,28.595,27.4,28.17,0.6,2.18,563100,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1388,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-03-03",27.059999,28.030001,26.61,27.57,-1.5,869000,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-02",28.74,29.37,27.73,27.99,-1.58,-5.34,515800,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1189,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-02-27",29.87,30.495,27.22,29.57,-7.25,926900,{"date":1449,"open":1450,"high":1451,"low":591,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-26",30.83,32.049999,31.88,1.05,3.41,665800,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1450,"change":241,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1450},"2026-02-25",30.28,31.11,29.92,2.97,409400,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":46,"percent_change":850,"volume":1469,"transactions":9,"vwap":1468},"2026-02-24",28.96,30.538,28.61,29.94,555400,{"date":1471,"open":1472,"high":1473,"low":1402,"close":1474,"change":1475,"percent_change":441,"volume":1476,"transactions":9,"vwap":1474},"2026-02-23",28.77,29.67,28.94,-0.27,469300,{"date":1478,"open":1479,"high":1479,"low":1480,"close":509,"change":463,"percent_change":1481,"volume":1482,"transactions":9,"vwap":509},"2026-02-20",31.61,29.1,-6.8,607200,{"date":1484,"open":378,"high":378,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-19",31.12,31.34,-2.33,-6.92,622000,{"date":1491,"open":459,"high":230,"low":1492,"close":1493,"change":122,"percent_change":1324,"volume":1494,"transactions":9,"vwap":1493},"2026-02-18",33.4,33.67,200000,{"date":1496,"open":1497,"high":1498,"low":338,"close":391,"change":1352,"percent_change":1499,"volume":1500,"transactions":9,"vwap":391},"2026-02-17",33.13,34.18,0.81,231300,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1505,"change":1506,"percent_change":1507,"volume":730,"transactions":9,"vwap":1505},"2026-02-13",31.84,33.655,33.15,1.25,3.92,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1262,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-02-12",32.42,32.83,31.39,31.9,-1.36,278200,{"date":1517,"open":1518,"high":1519,"low":1520,"close":547,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":547},"2026-02-11",32.62,32.98,31.38,-0.03,-0.09,531700,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":752,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-02-10",32.4,33.099998,32.25,32.37,0.43,308000,{"date":1533,"open":1526,"high":1534,"low":1535,"close":1536,"change":975,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-02-09",33.0099983,32.040001,32.23,-1.59,426600,{"date":1540,"open":548,"high":1541,"low":1542,"close":1543,"change":152,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-02-06",33.305,31.635,32.75,1.08,556500,{"date":1547,"open":1548,"high":297,"low":1549,"close":1526,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1526},"2026-02-05",34.98,32.26,-2.56,-7.32,763800,{"date":1554,"open":1555,"high":1556,"low":460,"close":1557,"change":1087,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-02-04",38.85,39.040001,34.96,-10.22,668300,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-03",39.47,40.45,38.755,38.94,-0.53,-1.34,409000,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1562,"change":828,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1562},"2026-02-02",39.65,40.875,39.31,0.2,261300,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":582,"percent_change":1095,"volume":1582,"transactions":9,"vwap":1581},"2026-01-30",39.16,40.055,38.2,39.39,425600,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1578,"change":269,"percent_change":935,"volume":1588,"transactions":9,"vwap":1578},"2026-01-29",39.51,39.66,38.43,324400,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1585,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1585},"2026-01-28",42.78,39.00099945,-3.33,-7.77,560700,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":889,"percent_change":362,"volume":1602,"transactions":9,"vwap":1601},"2026-01-27",43,43.24,42.39,42.84,358300,{"date":1604,"open":1605,"high":25,"low":1606,"close":1607,"change":372,"percent_change":483,"volume":1608,"transactions":9,"vwap":1607},"2026-01-26",42.25,42.19,43.040001,616400,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":251,"percent_change":737,"volume":1615,"transactions":9,"vwap":1614},"2026-01-23",41.94,42.31,41.099998,42.24,371300,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1128,"volume":1623,"transactions":9,"vwap":1621},"2026-01-22",41.215,43.0099983,41.09,42.15,1.17,251600,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":221,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-01-21",41.02,41.855,40.33,40.98,0.29,279300,{"date":1633,"open":1634,"high":1626,"low":1635,"close":1636,"change":858,"percent_change":1180,"volume":1637,"transactions":9,"vwap":1636},"2026-01-20",39.9,39.74,40.86,298800,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":760,"percent_change":1146,"volume":1644,"transactions":9,"vwap":1643},"2026-01-16",40.75,41.275,39.92,40.0099983,289700,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1640,"change":300,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1640},"2026-01-15",40.79,41.6,40.245,-0.05,276900,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":117,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2026-01-14",39.61,41.084999,39.21,40.77,2.85,410800,{"date":1661,"open":1662,"high":1662,"low":1663,"close":1664,"change":300,"percent_change":1650,"volume":1665,"transactions":9,"vwap":1664},"2026-01-13",39.85,38.73,39.64,330200,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1586,"change":142,"percent_change":1499,"volume":1671,"transactions":9,"vwap":1586},"2026-01-12",40.8,41.88,39.060001,614800,{"date":1673,"open":1634,"high":1674,"low":1675,"close":1676,"change":654,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2026-01-09",40.705,38.675,39.34,-1.38,334200,{"date":1680,"open":1681,"high":1626,"low":1562,"close":1682,"change":1683,"percent_change":1380,"volume":1684,"transactions":9,"vwap":1682},"2026-01-08",40.61,39.89,-0.72,303900,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1681,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1681},"2026-01-07",40.37,41.345,39.99,0.54,1.35,274200,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-06",38.91,40.27,37.29,40.07,1.07,2.74,407500,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":60,"volume":1709,"transactions":9,"vwap":1707},"2026-01-05",38.48,39.125,37.47,39,0.46,507300,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":521,"volume":1717,"transactions":9,"vwap":1715},"2026-01-02",39.02,39.155,37.83,38.54,-0.36,404300,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1077,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-12-31",39.43,39.5,38.81,38.9,-1.04,357000,{"date":1727,"open":1581,"high":1728,"low":1729,"close":1573,"change":1730,"percent_change":802,"volume":1731,"transactions":9,"vwap":1573},"2025-12-30",39.76,38.75,0.04,221100,{"date":1733,"open":1734,"high":1735,"low":1729,"close":1736,"change":1737,"percent_change":1310,"volume":1738,"transactions":9,"vwap":1736},"2025-12-29",39.4,39.745,39.27,-0.125,264600,{"date":1740,"open":1682,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-12-26",39.965,39.28,39.395,-0.695,-1.73,187000,{"date":1748,"open":1749,"high":1750,"low":1585,"close":1751,"change":551,"percent_change":1475,"volume":1752,"transactions":9,"vwap":1751},"2025-12-24",40.18,40.34,40.09,138400,{"date":1754,"open":1755,"high":1756,"low":1643,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-12-23",41.049999,41.145,40.2,-1.19,-2.88,225600,{"date":1762,"open":1763,"high":1764,"low":1682,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-12-22",40,42.175,41.39,1.95,4.94,502300,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":260,"volume":1776,"transactions":9,"vwap":1774},"2025-12-19",39.46,39.87,39.15,39.44,-0.16,361600,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":301,"percent_change":361,"volume":1783,"transactions":9,"vwap":1782},"2025-12-18",39.73,40.23,39.12,39.6,280800,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1586,"change":482,"percent_change":571,"volume":1789,"transactions":9,"vwap":1586},"2025-12-17",39.049999,40.099998,38.16,319800,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1786,"change":1795,"percent_change":1197,"volume":1796,"transactions":9,"vwap":1786},"2025-12-16",38.46,39.105,37.76,0.17,316400,{"date":1798,"open":1786,"high":1799,"low":1800,"close":1801,"change":122,"percent_change":199,"volume":1802,"transactions":9,"vwap":1801},"2025-12-15",39.53,38.24,38.88,393200,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":137,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-12-12",38.93,39.19,38.057999,38.63,1.74,455500,{"date":1812,"open":1813,"high":1580,"low":1814,"close":1815,"change":1650,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-12-11",37.96,36.63,37.97,-0.13,511100,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":809,"volume":1825,"transactions":9,"vwap":1823},"2025-12-10",38.25,38.59,37.9,38.02,-0.23,664300,{"date":1827,"open":1580,"high":1801,"low":1714,"close":1820,"change":1113,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1820},"2025-12-09",0.39,514100,{"date":1831,"open":1806,"high":1806,"low":1832,"close":1833,"change":1834,"percent_change":410,"volume":1835,"transactions":9,"vwap":1833},"2025-12-08",37.93,38.099998,-0.54,332200,{"date":1837,"open":1838,"high":1787,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-12-05",39.54,38.38,38.64,-0.98,-2.47,549800,{"date":1845,"open":1846,"high":1847,"low":1663,"close":1848,"change":737,"percent_change":431,"volume":1849,"transactions":9,"vwap":1848},"2025-12-04",39.41,40.54,39.62,438400,{"date":1851,"open":1852,"high":1579,"low":1853,"close":1846,"change":240,"percent_change":602,"volume":1854,"transactions":9,"vwap":1846},"2025-12-03",39.099998,38.69,301700,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1852,"change":300,"percent_change":1650,"volume":1860,"transactions":9,"vwap":1852},"2025-12-02",39.17,39.58,38.98,218600,{"date":1862,"open":1728,"high":1741,"low":1840,"close":1781,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1781},"2025-12-01",-0.83,-2.08,454000,{"date":1867,"open":1763,"high":1681,"low":1676,"close":1868,"change":331,"percent_change":250,"volume":1869,"transactions":9,"vwap":1868},"2025-11-28",39.95,156300,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":331,"percent_change":250,"volume":1876,"transactions":9,"vwap":1875},"2025-11-26",39.93,40.51,39.38,39.94,480500,{"date":1878,"open":1879,"high":1780,"low":1880,"close":1872,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1872},"2025-11-25",38.61,38.17,1.44,3.74,560400,{"date":1885,"open":1886,"high":1848,"low":1887,"close":1888,"change":482,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-11-24",37.94,37.58,38.49,1.61,677700,{"date":1892,"open":1893,"high":1894,"low":299,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-11-21",35.7,38.15,37.88,2.16,6.05,727800,{"date":1900,"open":1901,"high":1902,"low":1903,"close":206,"change":1699,"percent_change":81,"volume":1904,"transactions":9,"vwap":206},"2025-11-20",35.09,36.598,34.92,745600,{"date":1906,"open":307,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-11-19",35.13,33.029999,34.65,1.1,3.28,468300,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":260,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-11-18",33.95,34.38,33.38,33.55,-1.18,330700,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1915,"change":1275,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1915},"2025-11-17",33.61,34.37,33.035,1.49,350200,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-11-14",33.02,33.97,32.96,33.45,-0.67,-1.96,483800,{"date":1938,"open":1939,"high":451,"low":1940,"close":1941,"change":1331,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-11-13",34.82,33.98,34.12,-2.01,398600,{"date":1945,"open":1946,"high":299,"low":1947,"close":1939,"change":361,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1939},"2025-11-12",34.72,34.41,-0.43,339800,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":582,"percent_change":137,"volume":1956,"transactions":9,"vwap":1955},"2025-11-11",34.64,35.49,34.343,34.97,458200,{"date":1958,"open":1959,"high":1960,"low":1961,"close":247,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":247},"2025-11-10",33.11,34.83,32.51,1.7,5.15,390400,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-11-07",33.69,34.125,32.72,33.040001,-0.51,-1.52,375500,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1918,"change":300,"percent_change":301,"volume":1979,"transactions":9,"vwap":1918},"2025-11-06",33.17,33.969,33.060001,679100,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-11-05",31.56,34.36,31.555,33.57,1.94,6.13,1094200,{"date":1990,"open":1991,"high":1503,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-11-04",26.93,26.01,31.63,5.64,21.7,1513800,{"date":1998,"open":683,"high":1999,"low":2000,"close":2001,"change":53,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-11-03",26.97,25.285,25.99,1.92,1077900,{"date":2005,"open":2006,"high":2007,"low":2008,"close":683,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":683},"2025-10-31",24.17,25.62,23.81,1.29,5.33,454300,{"date":2013,"open":642,"high":1118,"low":642,"close":801,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":801},"2025-10-30",0.47,1.98,196700,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":1077,"percent_change":2023,"volume":1216,"transactions":9,"vwap":2022},"2025-10-29",24.08,24.64,23.465,23.74,-1.7,{"date":2025,"open":2026,"high":2027,"low":1144,"close":715,"change":1045,"percent_change":602,"volume":2028,"transactions":9,"vwap":715},"2025-10-28",24.049999,24.265,168700,{"date":2030,"open":1124,"high":651,"low":815,"close":2031,"change":654,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-10-27",23.96,-2.24,210400,{"date":2035,"open":1158,"high":814,"low":736,"close":706,"change":511,"percent_change":2036,"volume":2037,"transactions":9,"vwap":706},"2025-10-24",1.36,198900,{"date":2039,"open":2040,"high":1156,"low":2021,"close":2041,"change":1197,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-10-23",23.66,24.18,1.85,209400,{"date":2045,"open":1226,"high":663,"low":2046,"close":2022,"change":222,"percent_change":1251,"volume":2047,"transactions":9,"vwap":2022},"2025-10-22",23.4,246200,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2046,"change":1828,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2046},"2025-10-21",23.28,23.52,22.7,1.69,279000,{"date":2056,"open":2057,"high":2058,"low":841,"close":2059,"change":21,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-10-20",22.49,23.21,23.01,3.93,284600,{"date":2063,"open":2064,"high":2065,"low":2066,"close":980,"change":1011,"percent_change":1745,"volume":2067,"transactions":9,"vwap":980},"2025-10-17",22.52,22.74,22.1,230800,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":827,"percent_change":251,"volume":2074,"transactions":9,"vwap":2073},"2025-10-16",22.75,23.185,22.31,22.53,240500,{"date":2076,"open":2077,"high":2078,"low":987,"close":2079,"change":1113,"percent_change":685,"volume":2080,"transactions":9,"vwap":2079},"2025-10-15",22.38,22.82,22.51,339500,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":350,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-10-14",22.57,22.79,22.23,22.36,-1.97,254900,{"date":2090,"open":1241,"high":2091,"low":832,"close":1225,"change":1475,"percent_change":1293,"volume":2092,"transactions":9,"vwap":1225},"2025-10-13",23.94,186600,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2097,"change":1188,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-10-10",23.82,22.68,23.08,-2.45,263100,{"date":2101,"open":1285,"high":2102,"low":2103,"close":2040,"change":581,"percent_change":696,"volume":2104,"transactions":9,"vwap":2040},"2025-10-09",24,23.35,191700,{"date":2106,"open":2107,"high":2108,"low":2109,"close":1164,"change":685,"percent_change":2110,"volume":730,"transactions":9,"vwap":1164},"2025-10-08",23.1,23.88,23.049999,2.92,{"date":2112,"open":2113,"high":2114,"low":2115,"close":1223,"change":1011,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1223},"2025-10-07",23.32,23.524,22.665,-1.67,279500,{"date":2119,"open":2120,"high":1280,"low":2121,"close":1144,"change":1095,"percent_change":603,"volume":2122,"transactions":9,"vwap":1144},"2025-10-06",22.85,22.27,419600,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":53,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-10-03",22.4,23.377,22.357,22.72,2.2,228500,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2085,"change":1086,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2085},"2025-10-02",23.030001,23.17,22.045,-3.43,455300,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":122,"percent_change":1910,"volume":2144,"transactions":9,"vwap":2143},"2025-10-01",22.69,23.19,22.311,23.02,410300,{"date":2146,"open":2121,"high":1225,"low":2147,"close":2148,"change":400,"percent_change":2149,"volume":1198,"transactions":9,"vwap":2148},"2025-09-30",22.01,22.77,1.83,{"date":2151,"open":2152,"high":2152,"low":849,"close":2086,"change":269,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2086},"2025-09-29",22.84,-1.54,227100,{"date":2156,"open":2133,"high":2157,"low":2158,"close":2159,"change":1521,"percent_change":1816,"volume":2160,"transactions":9,"vwap":2159},"2025-09-26",23.14,22.34,22.71,163300,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2065,"change":581,"percent_change":240,"volume":2166,"transactions":9,"vwap":2065},"2025-09-25",22.5,23.18,21.92,305900,{"date":2168,"open":2169,"high":2170,"low":2171,"close":832,"change":935,"percent_change":2172,"volume":2173,"transactions":9,"vwap":832},"2025-09-24",23.46,23.655,22.48,-3.78,251000,{"date":2175,"open":2176,"high":2177,"low":781,"close":2178,"change":975,"percent_change":2179,"volume":1213,"transactions":9,"vwap":2178},"2025-09-23",24.22,24.54,23.56,-2.16,{"date":2181,"open":808,"high":1274,"low":2008,"close":2019,"change":913,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2019},"2025-09-22",-1.35,301600,{"date":2185,"open":2169,"high":1256,"low":2186,"close":1266,"change":1366,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1266},"2025-09-19",23.131,4.05,692600,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2169,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2169},"2025-09-18",22.19,23.49,22,1.64,7.52,558800,{"date":2198,"open":1232,"high":2083,"low":2199,"close":2200,"change":581,"percent_change":142,"volume":2201,"transactions":9,"vwap":2200},"2025-09-17",21.62,21.82,251400,{"date":2203,"open":2200,"high":2204,"low":918,"close":2205,"change":2206,"percent_change":1420,"volume":2207,"transactions":9,"vwap":2205},"2025-09-16",22.44,21.75,0.13,435100,{"date":2209,"open":2210,"high":949,"low":2211,"close":2199,"change":1574,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2199},"2025-09-15",21.44,21.28,0.93,644300,{"date":2215,"open":2070,"high":1101,"low":2216,"close":847,"change":2217,"percent_change":2218,"volume":1854,"transactions":9,"vwap":847},"2025-09-12",21.37,-1.33,-5.85,{"date":2220,"open":2221,"high":703,"low":2052,"close":2070,"change":785,"percent_change":1863,"volume":2222,"transactions":9,"vwap":2070},"2025-09-11",23.41,332400,{"date":2224,"open":1256,"high":1256,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-09-10",22.9,22.94,-1.71,-6.94,379800,{"date":2231,"open":1145,"high":1330,"low":2008,"close":1256,"change":1095,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1256},"2025-09-09",2.45,309300,{"date":2235,"open":784,"high":1268,"low":2236,"close":733,"change":1275,"percent_change":1180,"volume":2237,"transactions":9,"vwap":733},"2025-09-08",23.059999,276600,{"date":2239,"open":2109,"high":2240,"low":1101,"close":2178,"change":2014,"percent_change":1276,"volume":2241,"transactions":9,"vwap":2178},"2025-09-05",23.78,233000,{"date":2243,"open":2133,"high":2244,"low":2245,"close":2246,"change":551,"percent_change":409,"volume":1413,"transactions":9,"vwap":2246},"2025-09-04",23.345,22.535,23.09,{"date":2248,"open":801,"high":706,"low":2133,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-09-03",23.2,-1.01,-4.17,656800,{"date":2254,"open":782,"high":1158,"low":2051,"close":801,"change":1574,"percent_change":1028,"volume":2255,"transactions":9,"vwap":801},"2025-09-02",659300,{"date":2257,"open":2058,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-08-29",24.040001,22.95,24.01,0.55,2.34,518800,{"date":2265,"open":2066,"high":1172,"low":2266,"close":2169,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2169},"2025-08-28",21.995,1.18,5.3,655800,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2212,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-08-27",21.35,22.35,21.24,22.28,4.36,839200,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2272,"change":132,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2272},"2025-08-26",20.57,21.65,20.35,3.79,490600,{"date":2286,"open":2287,"high":2288,"low":904,"close":2280,"change":1475,"percent_change":2289,"volume":1257,"transactions":9,"vwap":2280},"2025-08-25",20.81,21.030001,-1.3,{"date":2291,"open":2292,"high":2288,"low":2293,"close":2294,"change":21,"percent_change":2276,"volume":2295,"transactions":9,"vwap":2294},"2025-08-22",20.13,19.998,20.84,355000,{"date":2297,"open":2298,"high":1043,"low":2299,"close":2300,"change":1045,"percent_change":927,"volume":2301,"transactions":9,"vwap":2300},"2025-08-21",19.64,19.595,19.97,227300,{"date":2303,"open":2304,"high":2305,"low":2306,"close":1016,"change":1037,"percent_change":809,"volume":2307,"transactions":9,"vwap":1016},"2025-08-20",19.75,20.16,19.23,343200,{"date":2309,"open":897,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-08-19",20.8,19.8,19.9,-0.66,-3.21,635400,{"date":2317,"open":2318,"high":2319,"low":2318,"close":2320,"change":2014,"percent_change":2262,"volume":2321,"transactions":9,"vwap":2320},"2025-08-18",20.01,20.671,20.56,360800,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":1352,"percent_change":2036,"volume":2328,"transactions":9,"vwap":2327},"2025-08-15",20.059999,20.21,19.45,20.09,717200,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":400,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-08-14",19.21,19.96,18.99,19.82,2.11,724400,{"date":2338,"open":964,"high":2339,"low":1103,"close":2340,"change":581,"percent_change":1250,"volume":2341,"transactions":9,"vwap":2340},"2025-08-13",19.92,19.41,2389500,{"date":2343,"open":2344,"high":955,"low":2345,"close":2346,"change":430,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-08-12",19.07,18.96,19.34,0.94,475200,{"date":2350,"open":2351,"high":2352,"low":1059,"close":2353,"change":889,"percent_change":882,"volume":2354,"transactions":9,"vwap":2353},"2025-08-11",19.47,19.6,19.16,452900,{"date":2356,"open":2312,"high":2357,"low":2358,"close":2359,"change":729,"percent_change":907,"volume":2360,"transactions":9,"vwap":2359},"2025-08-08",20.175,19.27,19.36,560800,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":551,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-08-07",19.5,19.795,18.81,19.65,-0.56,738000,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":943,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-08-06",20.27,20.763,19.14,19.76,-2.9,1274400,{"date":2378,"open":1092,"high":2379,"low":2380,"close":2282,"change":2381,"percent_change":1511,"volume":2382,"transactions":9,"vwap":2282},"2025-08-05",21.333,18.68,5.03,2024900,{"date":2384,"open":2385,"high":2386,"low":176,"close":2387,"change":685,"percent_change":453,"volume":2388,"transactions":9,"vwap":2387},"2025-08-04",14.75,15.41,15.32,884200,{"date":2390,"open":2391,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-08-01",15.16,14.61,14.65,-0.5,-3.3,421600,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":521,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-07-31",16,16.2,15.11,15.15,-5.78,455600,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":361,"percent_change":441,"volume":2411,"transactions":9,"vwap":2410},"2025-07-30",16.36,16.665,16.01,16.08,346200,{"date":2413,"open":2414,"high":2415,"low":2409,"close":2416,"change":1396,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-07-29",16.32,16.34,16.23,-0.61,325700,{"date":2420,"open":2414,"high":2421,"low":2422,"close":2423,"change":371,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-07-28",16.65,16.1,16.33,1.62,330900,{"date":2427,"open":2428,"high":2429,"low":2399,"close":2430,"change":1716,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-07-25",16.45,16.565,16.07,-2.19,288400,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":1397,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-07-24",16.72,16.82,16.338,16.43,-2.2,308600,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-07-23",16.92,17.31,16.47,16.8,0.48,2.94,399200,{"date":2451,"open":2435,"high":2452,"low":2453,"close":2414,"change":260,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2414},"2025-07-22",16.93,16.16,-2.39,457400,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2435,"change":430,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2435},"2025-07-21",16.54,16.954,16.25,1.09,543400,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2458,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2458},"2025-07-18",17.58,17.717,16.413,-0.85,-4.89,463700,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-07-17",18.74,18.915,17.32,17.39,-1.29,-6.91,482400,{"date":2481,"open":1059,"high":2482,"low":2483,"close":2380,"change":785,"percent_change":2250,"volume":2484,"transactions":9,"vwap":2380},"2025-07-16",19.155,18.36,256800,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-07-15",19.58,19.7,18.65,18.87,-0.63,-3.23,300500,{"date":2495,"open":2496,"high":2334,"low":2497,"close":2363,"change":1775,"percent_change":540,"volume":2498,"transactions":9,"vwap":2363},"2025-07-14",19.67,19.31,231100,{"date":2500,"open":2501,"high":2312,"low":2502,"close":955,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":955},"2025-07-11",19.68,19.29,-0.18,-0.91,284100,{"date":2507,"open":2508,"high":2509,"low":2501,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-07-10",20.07,20.26,19.84,-0.28,-1.39,282900,{"date":2515,"open":1094,"high":1043,"low":2516,"close":934,"change":1250,"percent_change":2517,"volume":2518,"transactions":9,"vwap":934},"2025-07-09",19.565,1.82,415200,{"date":2520,"open":2363,"high":2521,"low":2331,"close":2374,"change":696,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2374},"2025-07-08",19.86,1.54,400600,{"date":2525,"open":2325,"high":2526,"low":2527,"close":2528,"change":768,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2528},"2025-07-07",20.315,19.44,19.46,-4.14,576200,{"date":2532,"open":2305,"high":1007,"low":2533,"close":924,"change":1630,"percent_change":1251,"volume":2534,"transactions":9,"vwap":924},"2025-07-03",20,166000,{"date":2536,"open":2325,"high":2537,"low":2533,"close":2318,"change":913,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2318},"2025-07-02",20.565,-1.62,337500,{"date":2541,"open":880,"high":2542,"low":2318,"close":2543,"change":1309,"percent_change":1011,"volume":2544,"transactions":9,"vwap":2543},"2025-07-01",20.58,20.34,353200,{"date":2546,"open":2543,"high":2547,"low":2548,"close":2549,"change":581,"percent_change":222,"volume":2550,"transactions":9,"vwap":2549},"2025-06-30",20.63,20.205,20.42,527600,{"date":2552,"open":992,"high":2553,"low":955,"close":2282,"change":1420,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2282},"2025-06-27",20.55,3.04,1394900,{"date":2557,"open":2351,"high":2339,"low":2558,"close":2304,"change":2559,"percent_change":1881,"volume":2560,"transactions":9,"vwap":2304},"2025-06-26",19.35,0.28,434100,{"date":2562,"open":2563,"high":2564,"low":2365,"close":2351,"change":240,"percent_change":2424,"volume":2565,"transactions":9,"vwap":2351},"2025-06-25",19.19,19.585,430400,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2353,"change":240,"percent_change":2194,"volume":2571,"transactions":9,"vwap":2353},"2025-06-24",18.78,19.3,18.755,309900,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":511,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-06-23",18.37,18.92,18.184,18.85,1.78,255500,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":1011,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2585},"2025-06-20",19.15,19.175,18.43,18.52,-2.06,312800,{"date":2589,"open":1065,"high":2590,"low":2591,"close":1026,"change":2592,"percent_change":1205,"volume":2593,"transactions":9,"vwap":1026},"2025-06-18",19.063,17.886,0.37,335500,{"date":2595,"open":2596,"high":2359,"low":2597,"close":2598,"change":462,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-06-17",19.12,18.08,18.54,-3.79,581600,{"date":2602,"open":2603,"high":2604,"low":1102,"close":2358,"change":1159,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2358},"2025-06-16",18.76,19.38,2.77,369600,{"date":2608,"open":2609,"high":2333,"low":2610,"close":2611,"change":728,"percent_change":1397,"volume":2612,"transactions":9,"vwap":2611},"2025-06-13",18.19,17.965,18.75,516100,{"date":2614,"open":2615,"high":2616,"low":2617,"close":1035,"change":147,"percent_change":309,"volume":2618,"transactions":9,"vwap":1035},"2025-06-12",18.38,18.83,18.171,573300,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":127,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2624},"2025-06-11",18.12,18.67,17.985,18.44,2.22,424100,{"date":2628,"open":2609,"high":2629,"low":2630,"close":2631,"change":1816,"percent_change":1683,"volume":2632,"transactions":9,"vwap":2631},"2025-06-10",18.46,17.945,18.040001,323800,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":644,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2638},"2025-06-09",17.74,18.455,17.426,18.17,3.24,469400,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":1454,"volume":2648,"transactions":9,"vwap":2646},"2025-06-06",17.25,17.668,17.225,17.6,0.58,560200,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":920,"percent_change":920,"volume":2655,"transactions":9,"vwap":2654},"2025-06-05",17.01,17.19,16.61,17.02,343700,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2654,"change":240,"percent_change":200,"volume":2661,"transactions":9,"vwap":2654},"2025-06-04",16.68,17.055,16.59,279900,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":1197,"percent_change":686,"volume":2668,"transactions":9,"vwap":2667},"2025-06-03",16.22,16.91,15.94,16.71,391300,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":696,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2674},"2025-06-02",15.92,16.42,15.565,16.27,1.88,487700,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":827,"percent_change":2206,"volume":2683,"transactions":9,"vwap":2682},"2025-05-30",15.93,16.059999,15.62,15.97,441000,{"date":2685,"open":2438,"high":2438,"low":2686,"close":2687,"change":2511,"percent_change":1745,"volume":2688,"transactions":9,"vwap":2687},"2025-05-29",15.76,15.95,329100,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2416,"change":1530,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2416},"2025-05-28",15.78,16.26,15.45,2.72,540400,{"date":2697,"open":2415,"high":2698,"low":2699,"close":2700,"change":1234,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2700},"2025-05-27",16.39,15.7,15.8,-1.86,531000,{"date":2704,"open":2686,"high":2705,"low":2706,"close":2422,"change":737,"percent_change":1054,"volume":2707,"transactions":9,"vwap":2422},"2025-05-23",16.145,15.66,287400,{"date":2709,"open":2682,"high":2680,"low":2710,"close":2711,"change":1816,"percent_change":540,"volume":2712,"transactions":9,"vwap":2711},"2025-05-22",15.75,15.89,292500,{"date":2714,"open":2415,"high":95,"low":2715,"close":2716,"change":1068,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2716},"2025-05-21",15.891,16.02,-2.91,318500,{"date":2720,"open":2672,"high":2721,"low":2664,"close":2722,"change":802,"percent_change":482,"volume":2723,"transactions":9,"vwap":2722},"2025-05-20",16.56,16.5,244600,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":269,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2729},"2025-05-19",16.49,16.66,16.3,16.4,-2.09,334100,{"date":2733,"open":2734,"high":2452,"low":2672,"close":2735,"change":1352,"percent_change":2194,"volume":2736,"transactions":9,"vwap":2735},"2025-05-16",16.46,16.75,393900,{"date":2738,"open":2739,"high":2740,"low":2741,"close":95,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":95},"2025-05-15",16.31,16.79,15.84,0.16,0.98,409200,{"date":2746,"open":2747,"high":2748,"low":2739,"close":2414,"change":2749,"percent_change":2251,"volume":2750,"transactions":9,"vwap":2414},"2025-05-14",17.040001,17.09,-0.71,439500,{"date":2752,"open":2747,"high":2475,"low":2753,"close":2754,"change":112,"percent_change":301,"volume":2755,"transactions":9,"vwap":2754},"2025-05-13",16.55,17.030001,498900,{"date":2757,"open":2643,"high":2758,"low":2759,"close":2747,"change":2760,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2747},"2025-05-12",17.49,16.77,0.255,1.52,370800,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":1842,"volume":2770,"transactions":9,"vwap":2768},"2025-05-09",17.23,17.34,16.67,16.785,-0.425,380700,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2742,"percent_change":2347,"volume":2777,"transactions":9,"vwap":2776},"2025-05-08",17.24,17.695,16.64,17.21,583100,{"date":2779,"open":2435,"high":2776,"low":2753,"close":2780,"change":1530,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2780},"2025-05-07",17.049999,2.59,792700,{"date":2784,"open":2785,"high":2786,"low":2699,"close":2787,"change":463,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2787},"2025-05-06",16.21,18,16.62,-11.36,1563500,{"date":2791,"open":2792,"high":2496,"low":1050,"close":2611,"change":809,"percent_change":1373,"volume":2793,"transactions":9,"vwap":2611},"2025-05-05",19.4,546500,{"date":2795,"open":2569,"high":2311,"low":2796,"close":2558,"change":1730,"percent_change":737,"volume":2797,"transactions":9,"vwap":2558},"2025-05-02",19.049999,1249000,{"date":2799,"open":2371,"high":2371,"low":1024,"close":2497,"change":760,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2497},"2025-05-01",-3.69,471100,{"date":2803,"open":1016,"high":934,"low":2558,"close":1025,"change":1574,"percent_change":102,"volume":2804,"transactions":9,"vwap":1025},"2025-04-30",394200,{"date":2806,"open":2807,"high":2807,"low":2808,"close":1092,"change":1212,"percent_change":1758,"volume":2809,"transactions":9,"vwap":1092},"2025-04-29",20.32,19.632,322500,{"date":2811,"open":897,"high":2812,"low":2813,"close":2327,"change":1834,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2327},"2025-04-28",20.82,19.62,-2.62,489200,{"date":2817,"open":2818,"high":2818,"low":2819,"close":2547,"change":1234,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2547},"2025-04-25",20.86,20.33,-1.43,298200,{"date":2823,"open":2824,"high":2825,"low":2509,"close":2826,"change":552,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2826},"2025-04-24",21.25,21.865,20.93,-1.6,567300,{"date":2830,"open":2073,"high":2831,"low":2832,"close":2833,"change":2749,"percent_change":2492,"volume":1912,"transactions":9,"vwap":2833},"2025-04-23",22.815,21.205,21.27,{"date":180,"open":847,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2837},22.09,21.055,21.98,0.56,2.61,350100]