[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DNLI":3,"homepage-market-summary":30,"stock-historical-DNLI":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DNLI","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},"Denali Therapeutics Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Denali Therapeutics Inc is a biotechnology company that is engaged in developing and discovering therapeutics to defeat neurodegenerative diseases. The company's development programs include the LRRK2 Inhibitor Program, which develops brain penetrant small molecule LRRK2 inhibitor product candidates for Parkinson's disease. Its key products include DNL201, DNL151, ATV (Antibody Transport Vehicle), ETV (Enzyme Transport Vehicle), and others. The Company has one operating segment with the goal to discover, develop, and commercializing therapeutics.","507","South San Francisco, CA",false,{"close":16,"open":17,"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},20,20.85,19.9318,20.53,-0.53,-2.58,1629493.605984,20770,20.0818,27.3,13.75,1683477.7038894,46.1,2215,{"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},12.58,1698277,619871225.97235,36.99,"2025-04-22",[182,183,192,202,213,224,235,245,255,264,273,284,294,303,313,324,334,342,353,363,374,385,396,407,418,428,439,450,460,471,482,493,503,513,522,533,542,552,562,572,581,592,600,609,618,628,638,647,656,665,675,683,692,702,711,718,726,734,743,751,759,767,774,783,791,800,808,815,823,830,834,840,847,853,862,871,879,887,895,901,908,916,924,932,939,946,954,962,971,977,986,994,1002,1011,1019,1027,1034,1041,1048,1056,1063,1067,1072,1078,1086,1091,1099,1106,1113,1121,1127,1131,1137,1143,1147,1153,1160,1165,1173,1180,1186,1194,1200,1208,1215,1222,1229,1236,1240,1248,1256,1264,1270,1278,1284,1290,1294,1302,1308,1314,1320,1327,1335,1343,1349,1356,1360,1366,1369,1376,1384,1389,1395,1402,1409,1416,1420,1426,1432,1441,1448,1455,1460,1467,1471,1477,1482,1489,1498,1506,1512,1519,1525,1530,1536,1541,1548,1555,1563,1570,1578,1587,1593,1601,1607,1615,1622,1630,1638,1645,1653,1660,1668,1676,1683,1690,1696,1703,1710,1715,1723,1732,1738,1744,1749,1752,1760,1764,1771,1778,1785,1792,1797,1802,1807,1813,1817,1823,1831,1836,1842,1850,1857,1863,1872,1880,1887,1896,1903,1910,1919,1927,1931,1935,1941,1948,1953,1960,1969,1973,1978,1983,1989,1998,2006,2012,2017,2022,2027,2035,2041,2047,2053,2061,2067,2073,2081,2088,2096,2104,2111,2120,2126,2131,2138,2146,2154,2159,2166,2171,2178,2185,2191,2195,2200,2208,2212,2215,2222,2229,2234,2240,2245,2252,2258,2263,2269,2277,2284,2291,2297,2302,2306,2312,2318,2325,2332,2340,2345,2350,2356,2362,2368,2376,2383,2389,2395,2402,2408,2412,2417,2423,2429,2433,2440,2444,2451,2456,2463,2468,2475,2480,2485,2490,2496,2501,2507,2511,2518,2525,2529,2536,2543,2547,2553,2558,2562,2569,2577,2584,2590,2595,2599,2603,2609,2614,2619,2623,2630,2634,2640,2643,2646,2650,2654,2660,2666,2670,2676,2682,2689,2694,2698,2703,2709],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":17,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",20.55,20.4,-0.14,-0.68,1939762.535314,22500,20.5869,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":187,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",20.95,21.085,20.51,20.67,-0.67,2255592.325226,24821,20.779,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",20.88,21.01,20.41,20.81,-0.17,-0.81,1390312.833139,22148,20.72,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",20.05,21.26,19.93,20.98,0.59,2.89,2559528.801638,23657,20.918,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",20.46,20.595,19.9601,20.39,-0.08,-0.39,1257680.287605,17943,20.3192,{"date":236,"open":186,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",20.64,19.725,20.47,0.01,0.05,2273111.092351,26962,20.2604,{"date":246,"open":247,"high":248,"low":249,"close":226,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",21.5,21.51,20.33,-1.14,-5.28,1914176.56015,27679,20.608,{"date":256,"open":257,"high":258,"low":239,"close":259,"change":117,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",20.755,21.79,21.6,5.52,2336642.604913,29871,21.4071,{"date":265,"open":266,"high":185,"low":267,"close":239,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",19.99,19.4,0.75,3.8,2393794.038782,27060,20.1324,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",20.07,20.155,19.56,19.72,-0.41,-2.04,2956193.991898,22305,19.7821,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":152,"volume":291,"transactions":292,"vwap":293},"2026-09-17",20.57,20.65,19.9,20.13,0.07,1421472.245196,21843,20.2121,{"date":295,"open":186,"high":196,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",19.87,20.06,-0.32,-1.57,1855649.849026,24660,20.1648,{"date":304,"open":205,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",21.1,20.27,20.38,-0.84,-3.96,1813872.284876,22463,20.433,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",21.09,21.58,20.96,21.22,0.13,0.62,1071244.389793,18856,21.2536,{"date":325,"open":326,"high":327,"low":328,"close":315,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",21.648,21.7916,21.055,-0.31,-1.45,1239511.129651,19179,21.191,{"date":335,"open":336,"high":316,"low":315,"close":337,"change":208,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",21.24,21.4,-0.79,938559.087218,18515,21.3669,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",21.69,22.06,21.34,21.57,-0.51,-2.31,2091526.457706,23697,21.6642,{"date":354,"open":258,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",22.25,21.66,22.08,-0.2,-0.9,1653769.185318,18838,22.0591,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",22.32,22.4754,22.145,22.28,-0.52,-2.28,799633.723087,12953,22.2907,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",23,23.025,22.35,22.8,-0.05,-0.22,1727981.554571,19540,22.6406,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",23.33,23.86,22.53,22.85,-0.415,-1.78,1766994.233992,20915,22.8548,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",23.44,23.75,23.06,23.265,-0.495,-2.08,1430629.816616,18155,23.2904,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",23.72,24.01,23.4108,23.76,-0.24,-1,985883.161334,12188,23.6812,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":198,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",24.42,24.615,23.92,24,-2.72,807598.035399,15222,24.0739,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",24.43,24.74,24.16,24.67,0.1,0.41,700114.77636,11545,24.5676,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",24.75,24.89,24.33,24.57,-0.36,-1.44,771265.282783,14461,24.5298,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":38,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",24.86,25.26,24.81,24.93,3.02,1120511.298585,16689,24.975,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",24.88,25.2683,23.41,24.2,-0.72,-2.89,1321142.473756,18220,24.1166,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",25.25,25.37,24.6,24.92,-0.03,-0.12,680993.168996,12791,24.9097,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",25.15,25.6031,24.65,24.95,-0.74,-2.88,974175.809066,16270,24.9718,{"date":494,"open":66,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",25.7,24.61,25.69,1.38,5.68,1119704.202649,17912,25.4155,{"date":504,"open":505,"high":506,"low":410,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",24.17,24.49,24.31,-0.04,-0.16,993316.248785,16557,24.2453,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":380,"percent_change":358,"volume":519,"transactions":520,"vwap":521},"2026-08-17",24.29,24.66,24.11,24.35,1003071.858314,14670,24.3642,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",24.53,24.62,24.115,24.4,-0.42,-1.69,876209.983976,14946,24.3986,{"date":534,"open":535,"high":536,"low":454,"close":537,"change":538,"percent_change":392,"volume":539,"transactions":540,"vwap":541},"2026-08-13",25.24,25.64,24.82,-0.45,1346743.249269,21006,25.0756,{"date":543,"open":544,"high":545,"low":465,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",24.51,25.34,25.27,0.58,2.35,1442223.073104,24108,25.119,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":329,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-11",25.07,25.29,24.59,24.69,-1.24,1137952.056153,18292,24.879,{"date":563,"open":564,"high":565,"low":566,"close":66,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-10",24.71,25.035,24.21,0.17,0.68,1562830.609139,21930,24.8012,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":434,"percent_change":127,"volume":578,"transactions":579,"vwap":580},"2026-08-07",25.41,25.74,24.235,24.83,1749072.537968,30343,24.7134,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-06",24.48,24.99,24.37,24.73,0.31,1.27,3047874.374292,31747,24.6033,{"date":593,"open":515,"high":594,"low":595,"close":420,"change":122,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-05",24.55,23.96,1.03,1093666.364171,17728,24.3199,{"date":601,"open":602,"high":603,"low":604,"close":505,"change":89,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",23.55,24.3,23.23,4.41,993489.718732,17606,24.0279,{"date":610,"open":390,"high":611,"low":612,"close":613,"change":319,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",23.5,22.6275,23.15,0.56,1474948.047151,15073,23.1503,{"date":619,"open":620,"high":518,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-31",24.34,22.99,23.02,-1.33,-5.46,1231813.28865,18074,23.2839,{"date":629,"open":630,"high":631,"low":632,"close":518,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-30",23.83,24.68,23.785,0.5,2.1,1117450.705999,17806,24.2295,{"date":639,"open":465,"high":640,"low":641,"close":642,"change":358,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-29",24.3864,23.61,23.85,-0.83,1375731.582729,19740,23.8742,{"date":648,"open":422,"high":649,"low":613,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-28",24.055,24.05,0.48,2.04,2106178.771604,19535,23.5372,{"date":657,"open":658,"high":505,"low":398,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-27",23.59,23.57,0.46,1.99,1746675.283777,21333,23.726,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":329,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-24",23.52,23.65,22.64,23.11,-1.32,1162860.34743,18578,23.0498,{"date":676,"open":604,"high":659,"low":677,"close":678,"change":381,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-23",22.815,23.42,-0.93,1112399.546114,17413,23.2735,{"date":684,"open":641,"high":650,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-22",23.4201,23.64,-0.19,-0.8,1321441.677943,16120,23.6581,{"date":693,"open":694,"high":695,"low":696,"close":630,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-21",22.68,23.9,22.52,0.93,4.06,1128750.328906,17613,23.5552,{"date":703,"open":704,"high":705,"low":390,"close":706,"change":231,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-20",23.29,23.87,22.9,-1.67,1224005.475166,18640,23.0812,{"date":712,"open":713,"high":714,"low":715,"close":704,"change":614,"percent_change":716,"volume":717,"transactions":9,"vwap":704},"2026-07-17",22.69,23.8,22.58,2.46,1611400,{"date":719,"open":720,"high":376,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-16",22.81,22.014999,22.73,-0.29,-1.26,2441900,{"date":727,"open":728,"high":729,"low":730,"close":622,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":622},"2026-07-15",22.5,23.049999,22.01,0.37,1.63,1889500,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-14",26.17,26.32,22.030001,22.65,-3.83,-14.46,5777800,{"date":744,"open":495,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-13",26.6,24.77,26.48,0.8,3.12,1894500,{"date":752,"open":753,"high":754,"low":473,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-10",27.059999,27.11,25.68,-1.53,-5.62,1397900,{"date":760,"open":761,"high":25,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-09",26.69,26.55,27.21,0.52,1.95,1567400,{"date":768,"open":769,"high":770,"low":771,"close":761,"change":147,"percent_change":772,"volume":773,"transactions":9,"vwap":761},"2026-07-08",26.08,26.735,25.56,1.44,1300600,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-07",25.93,26.76,25.355,26.31,0.57,2.21,1437200,{"date":784,"open":785,"high":786,"low":787,"close":575,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":575},"2026-07-06",25.79,26.07,25.049999,-0.09,-0.35,1335400,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-02",26.23,26.8,25.43,25.83,-0.15,-0.58,1541200,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":102,"volume":807,"transactions":9,"vwap":805},"2026-07-01",25.72,26.3,25.615,25.98,0.26,1200700,{"date":809,"open":810,"high":811,"low":812,"close":802,"change":208,"percent_change":813,"volume":814,"transactions":9,"vwap":802},"2026-06-30",25.96,26.355,25.62,-0.66,1971700,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":142,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-29",25.38,26.19,25.36,25.89,1.25,2176800,{"date":824,"open":825,"high":495,"low":486,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-26",24.78,25.57,0.84,3.4,6526900,{"date":831,"open":577,"high":832,"low":556,"close":586,"change":788,"percent_change":445,"volume":833,"transactions":9,"vwap":586},"2026-06-25",25.965,1199800,{"date":835,"open":836,"high":497,"low":837,"close":537,"change":241,"percent_change":838,"volume":839,"transactions":9,"vwap":537},"2026-06-24",25.14,24.715,0.2,1522600,{"date":841,"open":412,"high":842,"low":843,"close":746,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":746},"2026-06-23",25.31,23.51,0.72,2.99,1658600,{"date":848,"open":695,"high":620,"low":849,"close":850,"change":159,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-22",23.645,24.049999,3.17,1612600,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-18",24.165,24.646,23.21,23.31,-0.18,-0.77,2518400,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-17",22.115,24.205,22.09,23.49,1.56,7.11,2605200,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":723,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-16",22.12,22.47,21.68,21.93,-1.31,1455900,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":614,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-15",21.86,22.44,21.41,22.22,2.59,1448800,{"date":888,"open":889,"high":890,"low":891,"close":356,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":356},"2026-06-12",21.02,22.15,20.92,0.64,3.04,2176000,{"date":896,"open":897,"high":898,"low":899,"close":889,"change":435,"percent_change":661,"volume":900,"transactions":9,"vwap":889},"2026-06-11",20.78,21.685,20.37,1964800,{"date":902,"open":903,"high":904,"low":905,"close":903,"change":859,"percent_change":906,"volume":907,"transactions":9,"vwap":903},"2026-06-10",20.61,21.71,20.157,-0.87,2483700,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":821,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-09",19.84,20.935,19.45,20.79,6.4,1916900,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":434,"volume":923,"transactions":9,"vwap":921},"2026-06-08",19.85,20.049,19.19,19.54,0.02,1893200,{"date":925,"open":926,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-05",19.94,19.24,19.52,-0.62,-3.08,2192200,{"date":933,"open":934,"high":305,"low":935,"close":936,"change":651,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-04",19.7,19.67,20.14,2.44,1833500,{"date":940,"open":941,"high":942,"low":920,"close":943,"change":587,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-06-03",19.34,19.69,19.66,1.6,1027100,{"date":947,"open":948,"high":289,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-02",19.96,18.92,19.35,-1.06,-5.19,1764100,{"date":955,"open":956,"high":957,"low":958,"close":206,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":206},"2026-06-01",20.73,20.865,20.030001,-0.63,-2.99,1678900,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-29",20.845,21.18,20.84,21.040001,0.09,0.43,1699800,{"date":972,"open":973,"high":974,"low":943,"close":194,"change":159,"percent_change":975,"volume":976,"transactions":9,"vwap":194},"2026-05-28",20.1,21.049999,3.66,1354500,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-27",19.62,20.34,19.575,20.21,0.83,4.28,1625500,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":159,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-26",18.86,19.63,18.599,19.38,3.97,2354200,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":813,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-22",18.52,19.059999,18.18,18.64,-3.42,3557100,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-21",18.55,19.33,18.35,19.3,0.47,2.5,1351500,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":844,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-20",18.21,19.175,18.112,18.83,3.98,1379700,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":723,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-19",18.39,18.4,17.71,18.11,-1.58,2130800,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1022,"change":381,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1022},"2026-05-18",18.62,19.11,18.23,-1.18,1709400,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1029,"change":860,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1029},"2026-05-15",19.01,19.37,18.5,-3.97,2154200,{"date":1042,"open":1043,"high":16,"low":1044,"close":1045,"change":279,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-14",19.97,18.88,19.39,-2.07,1828000,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-13",19.27,19.95,19.8,0.34,1.75,1257700,{"date":1057,"open":1058,"high":1043,"low":1014,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-12",19.76,19.46,-0.21,-1.07,1792300,{"date":1064,"open":942,"high":185,"low":1065,"close":935,"change":241,"percent_change":122,"volume":1066,"transactions":9,"vwap":935},"2026-05-11",19.43,1834100,{"date":1068,"open":1069,"high":19,"low":1069,"close":979,"change":788,"percent_change":1070,"volume":1071,"transactions":9,"vwap":979},"2026-05-08",19.44,-0.46,1945800,{"date":1073,"open":186,"high":206,"low":920,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-07",19.71,-0.7,-3.43,1228500,{"date":1079,"open":1080,"high":1081,"low":1082,"close":206,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":206},"2026-05-06",19.22,20.49,18.91,1.49,7.88,2199200,{"date":1087,"open":1088,"high":267,"low":1089,"close":949,"change":122,"percent_change":82,"volume":1090,"transactions":9,"vwap":949},"2026-05-05",18.99,18.33,2535600,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":731,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-05-04",18.14,19.15,18.1,18.67,2.02,2481900,{"date":1100,"open":1101,"high":1102,"low":1013,"close":1103,"change":528,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-05-01",18.7,18.81,18.3,-2.24,1514400,{"date":1107,"open":1108,"high":949,"low":1089,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-30",18.69,18.72,0.12,0.65,2866500,{"date":1114,"open":1115,"high":1116,"low":1031,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-29",19.6,20.17,18.6,-1.46,-7.28,2999900,{"date":1122,"open":1043,"high":1123,"low":910,"close":1124,"change":1110,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-28",20.435,20.059999,0.6,1082200,{"date":1128,"open":1058,"high":1129,"low":1058,"close":926,"change":290,"percent_change":152,"volume":1130,"transactions":9,"vwap":926},"2026-04-27",20.36,1030300,{"date":1132,"open":912,"high":1133,"low":1050,"close":296,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":296},"2026-04-24",20.045,0.42,2.16,1174200,{"date":1138,"open":1139,"high":1129,"low":1140,"close":912,"change":688,"percent_change":1141,"volume":1142,"transactions":9,"vwap":912},"2026-04-23",20.28,19.205,-3.95,1220900,{"date":1144,"open":1139,"high":286,"low":16,"close":1145,"change":1110,"percent_change":1125,"volume":1146,"transactions":9,"vwap":1145},"2026-04-22",20.25,1424900,{"date":1148,"open":1149,"high":1150,"low":926,"close":289,"change":279,"percent_change":1151,"volume":1152,"transactions":9,"vwap":289},"2026-04-21",20.5,20.75,-2,1026000,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":477,"percent_change":797,"volume":1159,"transactions":9,"vwap":1158},"2026-04-20",20.76,20.875,20.09,20.54,739000,{"date":1161,"open":1162,"high":1163,"low":1158,"close":286,"change":187,"percent_change":188,"volume":1164,"transactions":9,"vwap":286},"2026-04-17",21.13,21.37,1462100,{"date":1166,"open":1167,"high":1168,"low":237,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-16",21.63,21.8,20.71,-0.97,-4.47,1515700,{"date":1174,"open":1175,"high":904,"low":1176,"close":875,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":875},"2026-04-15",20.24,20.2,1.52,7.54,1877400,{"date":1181,"open":1065,"high":1182,"low":1065,"close":1183,"change":159,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-14",20.29,20.16,3.81,807200,{"date":1187,"open":1188,"high":217,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-13",19.23,19.02,19.42,0.19,0.99,1107700,{"date":1195,"open":1196,"high":989,"low":1197,"close":1188,"change":1198,"percent_change":329,"volume":1199,"transactions":9,"vwap":1188},"2026-04-10",19.41,18.96,-0.06,1127300,{"date":1201,"open":1037,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-09",19.73,19.049999,19.29,-0.33,-1.68,1435300,{"date":1209,"open":1210,"high":1182,"low":1211,"close":979,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":979},"2026-04-08",20.040001,19.26,0.21,1.08,1116400,{"date":1216,"open":1188,"high":1217,"low":1218,"close":1196,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1196},"2026-04-07",19.53,18.8,0.03,0.15,1197000,{"date":1223,"open":1224,"high":1225,"low":1080,"close":991,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":991},"2026-04-06",20.6,20.8,-1.27,-6.15,1801200,{"date":1230,"open":1231,"high":1232,"low":949,"close":287,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":287},"2026-04-02",18.922,20.66,0.97,4.93,1625700,{"date":1237,"open":277,"high":16,"low":1005,"close":1238,"change":651,"percent_change":1009,"volume":1239,"transactions":9,"vwap":1238},"2026-04-01",19.68,1912300,{"date":1241,"open":1242,"high":1069,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-31",18.9,18.74,19.2,1.12,6.19,2216400,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":230,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-03-30",18.26,18.46,17.86,18.08,-0.44,1734000,{"date":1257,"open":1258,"high":1259,"low":1095,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-27",19.59,19.74,18.16,-1.575,-7.98,3068900,{"date":1265,"open":389,"high":715,"low":1266,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-26",19.735,-2.735,-12.17,3425700,{"date":1271,"open":1272,"high":1273,"low":1274,"close":874,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":874},"2026-03-25",22.62,23.46,21.27,1.5,7.15,5408000,{"date":1279,"open":956,"high":1280,"low":1158,"close":1281,"change":478,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-24",21.21,20.97,-0.57,1627500,{"date":1285,"open":1150,"high":1286,"low":1149,"close":315,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":315},"2026-03-23",21.665,0.92,4.56,1663700,{"date":1291,"open":1259,"high":196,"low":989,"close":1116,"change":1134,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1116},"2026-03-20",2.13,3892100,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":329,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-19",19.88,20.19,18.927,19.75,-1.55,1381500,{"date":1303,"open":196,"high":1304,"low":288,"close":1124,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1124},"2026-03-18",20.662,-0.65,-3.14,1081100,{"date":1309,"open":19,"high":1310,"low":1311,"close":1169,"change":1312,"percent_change":568,"volume":1313,"transactions":9,"vwap":1169},"2026-03-17",20.9,20.45,0.14,1177700,{"date":1315,"open":1158,"high":1316,"low":1317,"close":286,"change":1318,"percent_change":1318,"volume":1319,"transactions":9,"vwap":286},"2026-03-16",21.16,20.31,0,1454600,{"date":1321,"open":1322,"high":1323,"low":1324,"close":286,"change":1325,"percent_change":959,"volume":1326,"transactions":9,"vwap":286},"2026-03-13",20.91,21.42,20.08,-0.13,1290000,{"date":1328,"open":1329,"high":1330,"low":16,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-12",21.030001,21.53,20.7,-0.91,-4.21,1329600,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":827,"volume":1342,"transactions":9,"vwap":1340},"2026-03-11",21.465,21.72,20.82,21.61,0.18,1140000,{"date":1344,"open":1345,"high":1346,"low":315,"close":1347,"change":1110,"percent_change":614,"volume":1348,"transactions":9,"vwap":1347},"2026-03-10",21.31,21.82,21.43,2016000,{"date":1350,"open":1351,"high":1352,"low":1116,"close":1345,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1345},"2026-03-09",20.32,21.755,1.62,8.23,2627300,{"date":1357,"open":1059,"high":1058,"low":1358,"close":942,"change":112,"percent_change":380,"volume":1359,"transactions":9,"vwap":942},"2026-03-06",19.045,1260900,{"date":1361,"open":1362,"high":1363,"low":912,"close":934,"change":198,"percent_change":1364,"volume":1365,"transactions":9,"vwap":934},"2026-03-05",19.931,20.63,-3.29,1453200,{"date":1367,"open":1182,"high":891,"low":926,"close":899,"change":152,"percent_change":1054,"volume":1368,"transactions":9,"vwap":899},"2026-03-04",1249600,{"date":1370,"open":1371,"high":237,"low":1058,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-03",20.18,20.02,-0.98,-4.67,1357400,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":859,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-02",21.14,21.515,20.58,21,-0.85,1420100,{"date":1385,"open":1378,"high":1386,"low":1145,"close":965,"change":413,"percent_change":1387,"volume":1388,"transactions":9,"vwap":965},"2026-02-27",21.45,-1.12,1411700,{"date":1390,"open":1391,"high":1392,"low":1381,"close":1323,"change":906,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1323},"2026-02-26",22.2,22.395,-3.9,1655500,{"date":1396,"open":259,"high":1397,"low":259,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-02-25",22.59,22.29,0.86,4.01,1701800,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1347,"change":780,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1347},"2026-02-24",20.86,21.56,20.485,2.73,1432100,{"date":1410,"open":1411,"high":1412,"low":973,"close":1404,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1404},"2026-02-23",20.3,21.38,0.67,3.32,1429300,{"date":1417,"open":16,"high":196,"low":942,"close":1297,"change":380,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1297},"2026-02-20",-0.25,1798800,{"date":1421,"open":1422,"high":1423,"low":1197,"close":1175,"change":102,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1175},"2026-02-19",19.08,20.365,5.25,1613100,{"date":1427,"open":1036,"high":1428,"low":1429,"close":1188,"change":380,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1188},"2026-02-18",20.01,19,-0.26,2629600,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-02-17",18.73,19.626,18.65,19.28,0.51,2.72,1858800,{"date":1442,"open":927,"high":1443,"low":1444,"close":1445,"change":279,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-02-13",20.12,18.61,18.77,-2.14,1343400,{"date":1449,"open":1450,"high":982,"low":1451,"close":1452,"change":348,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-02-12",19.81,18.75,19.18,-2.59,1397200,{"date":1456,"open":1457,"high":16,"low":1458,"close":942,"change":1325,"percent_change":813,"volume":1459,"transactions":9,"vwap":942},"2026-02-11",19.91,18.66,1463100,{"date":1461,"open":974,"high":1462,"low":1259,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-10",21.15,19.82,-1.02,-4.89,2000300,{"date":1468,"open":1469,"high":1469,"low":1183,"close":966,"change":413,"percent_change":250,"volume":1470,"transactions":9,"vwap":966},"2026-02-09",21.2,1250600,{"date":1472,"open":186,"high":1345,"low":1129,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-02-06",21.08,1.06,5.29,1648100,{"date":1478,"open":1316,"high":1479,"low":1058,"close":1372,"change":724,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1372},"2026-02-05",21.48,-5.92,1627000,{"date":1483,"open":1484,"high":1484,"low":237,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-04",21.98,21.28,-0.5,-2.3,1832600,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-03",22.89,23.77,21.32,21.78,-0.96,-4.22,1727500,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":46,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-02-02",21.33,22.78,21.134,22.74,4.6,1594300,{"date":1507,"open":1163,"high":1508,"low":1162,"close":1509,"change":1220,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-01-30",22,21.74,0.69,2748800,{"date":1513,"open":1514,"high":1515,"low":197,"close":1516,"change":268,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-01-29",21.358,21.99,21.59,3.6,1496300,{"date":1520,"open":1347,"high":1521,"low":1522,"close":966,"change":279,"percent_change":1523,"volume":1524,"transactions":9,"vwap":966},"2026-01-28",21.81,20.35,-1.93,2632700,{"date":1526,"open":237,"high":346,"low":1129,"close":1527,"change":892,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-01-27",21.25,3.11,1448900,{"date":1531,"open":1428,"high":1532,"low":277,"close":903,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":903},"2026-01-26",21.145,0.36,1.78,1538500,{"date":1537,"open":1339,"high":1538,"low":1116,"close":1145,"change":188,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1145},"2026-01-23",21.39,-3.25,2103400,{"date":1542,"open":1243,"high":1543,"low":1096,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-01-22",21.084999,20.93,2.33,12.53,3088400,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1117,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1117},"2026-01-21",17.52,18.79,1.07,6.1,1845900,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1070,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-01-20",17.42,17.805,17.18,17.53,-2.56,1414100,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":338,"percent_change":1333,"volume":1569,"transactions":9,"vwap":1568},"2026-01-16",19.12,19.142,17.9,17.99,1386300,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1438,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-01-15",18.25,18.985,17.88,18.78,2.79,1894100,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-01-14",18.09,18.48,17.94,18.27,0.16,0.88,1128500,{"date":1588,"open":1589,"high":998,"low":1590,"close":1024,"change":1584,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1024},"2026-01-13",17.98,17.645,0.89,1225600,{"date":1594,"open":1595,"high":1589,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-01-12",17.248,16.96,17.95,0.87,5.09,1144600,{"date":1602,"open":1603,"high":1023,"low":1604,"close":1605,"change":240,"percent_change":107,"volume":1606,"transactions":9,"vwap":1605},"2026-01-09",17.39,17.030001,17.08,987100,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1110,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-01-08",16.98,17.57,16.64,17.07,0.71,1757400,{"date":1616,"open":1617,"high":1597,"low":1618,"close":1619,"change":1430,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-01-07",17.48,16.7,16.95,-1.51,1877100,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":60,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2026-01-06",16.13,17.25,16,17.21,7.43,2779000,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1418,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2026-01-05",16.2,16.53,15.34,16.02,-1.54,1628300,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":413,"percent_change":330,"volume":1644,"transactions":9,"vwap":1643},"2026-01-02",16.66,16.685,15.69,16.27,1185100,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":434,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-12-31",16.42,16.67,16.28,16.51,0.61,1159500,{"date":1654,"open":1650,"high":1655,"low":1656,"close":1657,"change":208,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-12-30",16.665,16.34,16.41,-1.03,851800,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":723,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-12-29",16.695,16.91,16.44,16.58,-1.72,1264000,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":478,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-12-26",16.92,16.93,16.55,16.87,-0.71,678000,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1341,"percent_change":1552,"volume":1682,"transactions":9,"vwap":1681},"2025-12-24",16.9,17.045,16.72,16.99,505000,{"date":1684,"open":1685,"high":1686,"low":1680,"close":1687,"change":813,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-12-23",17.43,17.615,16.81,-3.78,1057300,{"date":1691,"open":1678,"high":1692,"low":1687,"close":1693,"change":320,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-12-22",17.85,17.47,3.68,1419800,{"date":1697,"open":1698,"high":1699,"low":1687,"close":1700,"change":1701,"percent_change":651,"volume":1702,"transactions":9,"vwap":1700},"2025-12-19",16.84,17.305,16.85,0.08,2145000,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":508,"percent_change":413,"volume":1709,"transactions":9,"vwap":1708},"2025-12-18",16.94,17.28,16.74,16.77,944900,{"date":1711,"open":1596,"high":1712,"low":1640,"close":1687,"change":1060,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1687},"2025-12-17",17.3,-1.23,1249200,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":298,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-12-16",17.4,17.55,16.825,17.02,-1.85,1709200,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-12-15",18.135,18.17,17.22,17.34,-0.64,-3.56,1774100,{"date":1733,"open":1734,"high":1103,"low":1735,"close":1589,"change":1651,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1589},"2025-12-12",17.41,17.24,3.51,1400500,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1740,"change":358,"percent_change":250,"volume":1743,"transactions":9,"vwap":1740},"2025-12-11",17.37,17.76,17.195,2999100,{"date":1745,"open":1103,"high":1258,"low":1550,"close":1610,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1610},"2025-12-10",-2.09,-10.63,6063700,{"date":1750,"open":979,"high":296,"low":920,"close":943,"change":477,"percent_change":797,"volume":1751,"transactions":9,"vwap":943},"2025-12-09",1356100,{"date":1753,"open":1754,"high":1755,"low":1756,"close":942,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":942},"2025-12-08",20.23,20.567,19.5,-0.27,-1.35,1480900,{"date":1761,"open":899,"high":903,"low":926,"close":948,"change":797,"percent_change":1762,"volume":1763,"transactions":9,"vwap":948},"2025-12-05",-0.75,2021900,{"date":1765,"open":1445,"high":1406,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-12-04",18.47,20.11,1.11,5.84,2537000,{"date":1772,"open":1773,"high":1774,"low":1567,"close":1429,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1429},"2025-12-03",18.030001,19.158,1.16,6.5,1474200,{"date":1779,"open":1780,"high":1581,"low":1781,"close":1782,"change":298,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-12-02",18.22,17.65,17.84,-1.76,1192600,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1260,"change":877,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1260},"2025-12-01",19.1,19.13,18,-6.73,1570800,{"date":1793,"open":1059,"high":1217,"low":1794,"close":1795,"change":290,"percent_change":1533,"volume":1796,"transactions":9,"vwap":1795},"2025-11-28",18.95,19.47,1088600,{"date":1798,"open":1787,"high":981,"low":1243,"close":267,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":267},"2025-11-26",0.27,1.41,984000,{"date":1803,"open":1804,"high":989,"low":1805,"close":1788,"change":838,"percent_change":1474,"volume":1806,"transactions":9,"vwap":1788},"2025-11-25",18.97,18.875,1284800,{"date":1808,"open":1809,"high":1429,"low":1773,"close":1810,"change":697,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-11-24",18.12,18.93,5.17,1914100,{"date":1814,"open":1671,"high":1031,"low":1673,"close":1789,"change":827,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1789},"2025-11-21",4.9,1449600,{"date":1818,"open":1596,"high":1597,"low":1673,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-11-20",17.16,0.24,1.42,1411500,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1670,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1670},"2025-11-19",17.36,17.6,16.852,-0.56,-3.2,1624000,{"date":1832,"open":1625,"high":1781,"low":1671,"close":1617,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1617},"2025-11-18",0.11,0.63,903300,{"date":1837,"open":1717,"high":1838,"low":1625,"close":1740,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1740},"2025-11-17",17.83,-0.07,-0.4,1115500,{"date":1843,"open":1844,"high":1013,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-11-14",16.79,16.78,17.44,0.29,1.69,1281100,{"date":1851,"open":1852,"high":1782,"low":1640,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-11-13",17.23,17.15,-0.37,-2.11,1421700,{"date":1858,"open":1859,"high":1101,"low":1860,"close":1550,"change":1198,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1550},"2025-11-12",17.59,17.17,-0.34,1897600,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-11-11",15.58,17.675,15.18,17.58,1.98,12.69,2042100,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":547,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-11-10",15.42,16.555,15.325,15.6,3.86,1923400,{"date":1881,"open":1882,"high":1883,"low":26,"close":1884,"change":1651,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-11-07",14.555,15.22,15.02,4.23,2056300,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-11-06",14.82,15.1,14.3,14.41,-0.48,-3.22,1181400,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":477,"percent_change":358,"volume":1902,"transactions":9,"vwap":1901},"2025-11-05",14.84,14.99,14.56,14.89,1247300,{"date":1904,"open":1890,"high":1905,"low":1906,"close":1907,"change":1254,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-11-04",15.29,14.83,14.92,-2.86,1048000,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-11-03",15.98,16.33,15,15.36,-0.92,-5.65,1542600,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1649,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1649},"2025-10-31",16.25,16.45,15.9,-0.1,-0.61,1235900,{"date":1928,"open":1626,"high":1609,"low":1626,"close":1929,"change":319,"percent_change":748,"volume":1930,"transactions":9,"vwap":1929},"2025-10-30",16.38,1605000,{"date":1932,"open":1844,"high":1609,"low":1933,"close":1921,"change":198,"percent_change":309,"volume":1934,"transactions":9,"vwap":1921},"2025-10-29",16.035,1262700,{"date":1936,"open":1937,"high":1720,"low":1938,"close":1670,"change":1613,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1670},"2025-10-28",16.37,16.037001,4.38,1504900,{"date":1942,"open":1943,"high":1845,"low":1944,"close":1945,"change":122,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-10-27",16.17,16.12,16.21,1.57,1488700,{"date":1949,"open":1626,"high":1657,"low":1950,"close":1951,"change":1701,"percent_change":633,"volume":1952,"transactions":9,"vwap":1951},"2025-10-24",15.89,15.96,1073900,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1839,"percent_change":1254,"volume":1959,"transactions":9,"vwap":1958},"2025-10-23",15.86,16.09,15.53,15.88,1403200,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-10-22",16.97,17.26,15.92,15.95,-1.01,-5.96,1638800,{"date":1970,"open":1971,"high":1717,"low":1700,"close":1596,"change":723,"percent_change":1206,"volume":1972,"transactions":9,"vwap":1596},"2025-10-21",17.33,1207500,{"date":1974,"open":1962,"high":1975,"low":1663,"close":1625,"change":219,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1625},"2025-10-20",17.72,3.54,1556200,{"date":1979,"open":1664,"high":1980,"low":1981,"close":1640,"change":1198,"percent_change":445,"volume":1982,"transactions":9,"vwap":1640},"2025-10-17",16.8,16.23,1365700,{"date":1984,"open":1985,"high":1603,"low":1986,"close":1680,"change":435,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1680},"2025-10-16",16.49,16.295,2.51,2568300,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-10-15",15.23,16.43,15.19,16.31,1.1,7.23,1714400,{"date":1999,"open":2000,"high":1905,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-10-14",14.51,14.02,15.21,0.23,1.54,2634000,{"date":2007,"open":1874,"high":2008,"low":2009,"close":2009,"change":231,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-10-13",15.615,14.98,-2.54,1231900,{"date":2013,"open":1632,"high":1650,"low":1914,"close":2014,"change":688,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-10-10",15.37,-4.95,1749600,{"date":2018,"open":2019,"high":2020,"low":2019,"close":1943,"change":764,"percent_change":1414,"volume":2021,"transactions":9,"vwap":1943},"2025-10-09",15.66,16.505,1610700,{"date":2023,"open":1914,"high":1944,"low":1901,"close":2024,"change":268,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-10-08",15.65,5.03,1843200,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":298,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-10-07",15.355,15.4,14.845,14.9,-2.1,1275800,{"date":2036,"open":2030,"high":2037,"low":2038,"close":1883,"change":358,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1883},"2025-10-06",15.44,15.05,-1.3,1673500,{"date":2042,"open":72,"high":2043,"low":1993,"close":1874,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1874},"2025-10-03",15.75,0.22,1.45,1423400,{"date":2048,"open":2049,"high":2050,"low":2032,"close":2051,"change":1847,"percent_change":765,"volume":2052,"transactions":9,"vwap":2051},"2025-10-02",15.45,15.68,15.2,1613400,{"date":2054,"open":2055,"high":2043,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-10-01",14.69,14.58,14.91,0.39,2.69,2175200,{"date":2062,"open":2063,"high":2056,"low":2064,"close":2065,"change":1318,"percent_change":1318,"volume":2066,"transactions":9,"vwap":2065},"2025-09-30",14.48,14.08,14.52,2092300,{"date":2068,"open":2069,"high":1900,"low":2070,"close":2065,"change":780,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2065},"2025-09-29",14.15,13.88,4.09,2199100,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":764,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-09-26",13.5,14.07,13.28,13.95,3.87,2327500,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":380,"percent_change":1854,"volume":2087,"transactions":9,"vwap":2086},"2025-09-25",13.4,13.6,13.14,13.43,2231100,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":969,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-09-24",13.04,13.65,13,13.48,3.3,2286700,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":1757,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-09-23",13.34,13.42,12.78,13.05,-2.03,2341900,{"date":2105,"open":2106,"high":2107,"low":176,"close":2108,"change":780,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-09-22",12.8,13.585,13.32,4.47,2282600,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-09-19",13.18,13.38,12.72,12.75,-0.43,-3.26,4847800,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2113,"change":1110,"percent_change":1287,"volume":2125,"transactions":9,"vwap":2113},"2025-09-18",13.31,13.49,13.11,2119700,{"date":2127,"open":2122,"high":2128,"low":2090,"close":2129,"change":358,"percent_change":1620,"volume":2130,"transactions":9,"vwap":2129},"2025-09-17",13.86,13.06,2275800,{"date":2132,"open":2085,"high":2133,"low":2134,"close":2135,"change":434,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-09-16",13.58,13.125,13.26,0.76,2570800,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":1658,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-09-15",14.24,14.37,13.13,13.16,-7.26,1643700,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":959,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-09-12",14.65,14.8,14.17,14.19,-4.25,1599000,{"date":2155,"open":2156,"high":1890,"low":2156,"close":1889,"change":1341,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1889},"2025-09-11",14.7,1.23,1502300,{"date":2160,"open":1634,"high":2161,"low":2162,"close":2163,"change":466,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-09-10",15.465,14.63,14.64,-4.69,1672600,{"date":2167,"open":2168,"high":2169,"low":2156,"close":1915,"change":187,"percent_change":359,"volume":2170,"transactions":9,"vwap":1915},"2025-09-09",15.52,15.62,1567300,{"date":2172,"open":2049,"high":2173,"low":2174,"close":2175,"change":290,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-09-08",15.685,15.06,15.5,0.45,2176200,{"date":2179,"open":2180,"high":2019,"low":2181,"close":2182,"change":892,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-09-05",14.95,14.865,15.43,4.33,4188400,{"date":2186,"open":1905,"high":2187,"low":2065,"close":2188,"change":369,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-09-04",15.345,14.79,-3.4,1331500,{"date":2192,"open":2182,"high":1632,"low":2193,"close":72,"change":187,"percent_change":1332,"volume":2194,"transactions":9,"vwap":72},"2025-09-03",15.165,2801800,{"date":2196,"open":1914,"high":2197,"low":1898,"close":2049,"change":1341,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2049},"2025-09-02",15.56,1.18,5357100,{"date":2201,"open":2202,"high":2203,"low":1884,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-08-29",15.71,15.85,15.27,-0.38,-2.43,1886600,{"date":2209,"open":2019,"high":1626,"low":2210,"close":2024,"change":241,"percent_change":142,"volume":2211,"transactions":9,"vwap":2024},"2025-08-28",15.49,1556000,{"date":2213,"open":2175,"high":2173,"low":1876,"close":1877,"change":241,"percent_change":142,"volume":2214,"transactions":9,"vwap":1877},"2025-08-27",1288500,{"date":2216,"open":2168,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":1325,"volume":2221,"transactions":9,"vwap":2219},"2025-08-26",15.787,15.195,15.55,-0.02,2024200,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":1701,"percent_change":764,"volume":2228,"transactions":9,"vwap":2227},"2025-08-25",15.46,15.77,15.32,15.57,1386000,{"date":2230,"open":2014,"high":2231,"low":72,"close":2210,"change":806,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2210},"2025-08-22",16.19,1.71,2743900,{"date":2235,"open":2236,"high":1634,"low":2237,"close":1991,"change":844,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1991},"2025-08-21",14.34,14.265,4.96,1773300,{"date":2241,"open":2149,"high":1898,"low":2069,"close":2000,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2000},"2025-08-20",-0.295,-1.99,1425500,{"date":2246,"open":1898,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":1924,"volume":2251,"transactions":9,"vwap":2249},"2025-08-19",14.97,14.54,14.805,-0.015,975000,{"date":2253,"open":2156,"high":2254,"low":2255,"close":1889,"change":1110,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1889},"2025-08-18",15.15,14.6,0.82,1266200,{"date":2259,"open":2056,"high":2180,"low":2260,"close":2156,"change":1820,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2156},"2025-08-15",14.44,1.66,1150100,{"date":2264,"open":2260,"high":2055,"low":2265,"close":2266,"change":789,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-08-14",14.042,14.46,-2.36,1767100,{"date":2270,"open":2271,"high":2174,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-08-13",13.61,13.37,14.81,1.59,12.03,2459600,{"date":2278,"open":2001,"high":2279,"low":2280,"close":2281,"change":1075,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-08-12",14.13,12.915,13.22,-5.03,2012700,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":508,"percent_change":723,"volume":2290,"transactions":9,"vwap":2289},"2025-08-11",13.96,14.11,13.62,13.92,1294500,{"date":2292,"open":2293,"high":2260,"low":2294,"close":2286,"change":1757,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2286},"2025-08-08",14.28,13.625,-1.9,2203300,{"date":2298,"open":2299,"high":2266,"low":2078,"close":2300,"change":478,"percent_change":308,"volume":2301,"transactions":9,"vwap":2300},"2025-08-07",14.43,14.23,2080000,{"date":2303,"open":2300,"high":2141,"low":2286,"close":2304,"change":107,"percent_change":1134,"volume":2305,"transactions":9,"vwap":2304},"2025-08-06",14.35,2326500,{"date":2307,"open":1891,"high":1892,"low":2308,"close":2309,"change":797,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-08-05",13.82,14.29,-1.04,2096000,{"date":2313,"open":2314,"high":2315,"low":2122,"close":2260,"change":46,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2260},"2025-08-04",13.47,14.525,7.44,2108700,{"date":2319,"open":2320,"high":2001,"low":2321,"close":2322,"change":231,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-08-01",13.63,13.25,13.44,-2.82,1762100,{"date":2326,"open":2327,"high":2328,"low":2327,"close":2329,"change":1584,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-07-31",13.435,14.129,13.83,1.17,1902400,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":107,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-07-30",13.81,14.71,13.605,13.67,0.44,2060600,{"date":2341,"open":26,"high":2342,"low":2343,"close":2271,"change":2220,"percent_change":797,"volume":2344,"transactions":9,"vwap":2271},"2025-07-29",13.805,13.52,1558000,{"date":2346,"open":2347,"high":2348,"low":2288,"close":2320,"change":508,"percent_change":723,"volume":2349,"transactions":9,"vwap":2320},"2025-07-28",13.78,14.085,1404000,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2337,"change":1729,"percent_change":1171,"volume":2355,"transactions":9,"vwap":2337},"2025-07-25",14.26,14.295,13.66,1178200,{"date":2357,"open":2304,"high":1900,"low":2358,"close":2359,"change":509,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-07-24",14.14,14.31,-1.11,1311200,{"date":2363,"open":2069,"high":2364,"low":2365,"close":2366,"change":1125,"percent_change":2183,"volume":2367,"transactions":9,"vwap":2366},"2025-07-23",14.597,13.97,14.47,1570900,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":1847,"volume":2375,"transactions":9,"vwap":2373},"2025-07-22",13.84,14.1,13.7,13.87,0.04,1521100,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2329,"change":208,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2329},"2025-07-21",14.2,14.38,13.71,-1.21,1160600,{"date":2384,"open":2385,"high":2031,"low":2286,"close":2386,"change":20,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-07-18",14.74,14,-3.65,1313000,{"date":2390,"open":2247,"high":2254,"low":2391,"close":2392,"change":1861,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-07-17",14.4,14.53,-2.29,1032900,{"date":2396,"open":1892,"high":1907,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-07-16",14.33,14.87,0.7,4.94,2447300,{"date":2403,"open":2404,"high":2057,"low":2405,"close":2150,"change":369,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2150},"2025-07-15",14.86,14.12,-3.54,1468500,{"date":2409,"open":2366,"high":2009,"low":2410,"close":2055,"change":567,"percent_change":2330,"volume":2411,"transactions":9,"vwap":2055},"2025-07-14",14.36,1137500,{"date":2413,"open":2038,"high":2414,"low":2379,"close":2065,"change":643,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2065},"2025-07-11",15.35,-5.41,1691800,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2414,"change":152,"percent_change":1545,"volume":2422,"transactions":9,"vwap":2414},"2025-07-10",15.01,15.375,14.76,867300,{"date":2424,"open":1892,"high":2425,"low":2426,"close":1914,"change":1413,"percent_change":2427,"volume":2428,"transactions":9,"vwap":1914},"2025-07-09",15.16,14.391,4.68,2019200,{"date":2430,"open":1891,"high":2188,"low":2431,"close":2397,"change":1701,"percent_change":614,"volume":2432,"transactions":9,"vwap":2397},"2025-07-08",14.235,817000,{"date":2434,"open":2435,"high":2436,"low":2405,"close":2437,"change":1254,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-07-07",14.5,14.67,14.25,-3,1162300,{"date":2441,"open":2032,"high":1914,"low":2436,"close":2055,"change":1060,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2055},"2025-07-03",-1.41,613300,{"date":2445,"open":2446,"high":1914,"low":2447,"close":2032,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2032},"2025-07-02",14.06,13.935,0.95,6.81,1707300,{"date":2452,"open":2453,"high":2454,"low":2329,"close":2078,"change":508,"percent_change":723,"volume":2455,"transactions":9,"vwap":2078},"2025-07-01",14.49,14.66,2214200,{"date":2457,"open":2358,"high":2458,"low":2329,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-06-30",14.55,13.99,-0.11,-0.78,1759200,{"date":2464,"open":2465,"high":2454,"low":2365,"close":2371,"change":231,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2371},"2025-06-27",14.45,-2.69,4079500,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2453,"change":2374,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2453},"2025-06-26",14.39,14.59,14.255,0.28,915000,{"date":2476,"open":2465,"high":2477,"low":2478,"close":2465,"change":241,"percent_change":152,"volume":2479,"transactions":9,"vwap":2465},"2025-06-25",14.788,14.18,1113300,{"date":2481,"open":2482,"high":2260,"low":2337,"close":2391,"change":132,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2391},"2025-06-24",13.93,5.73,1852600,{"date":2486,"open":2334,"high":2286,"low":2487,"close":2288,"change":1757,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2288},"2025-06-23",13.41,-1.94,1441200,{"date":2491,"open":2279,"high":2279,"low":2492,"close":2493,"change":358,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-06-20",13.57,13.89,-1.42,1528800,{"date":2497,"open":2386,"high":2293,"low":2498,"close":2499,"change":1701,"percent_change":780,"volume":2500,"transactions":9,"vwap":2499},"2025-06-18",13.68,14.09,1010500,{"date":2502,"open":2465,"high":2503,"low":2286,"close":2504,"change":1925,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-06-17",14.875,14.01,-4.17,1074300,{"date":2508,"open":2149,"high":2149,"low":2309,"close":2509,"change":290,"percent_change":651,"volume":2510,"transactions":9,"vwap":2509},"2025-06-16",14.62,1194800,{"date":2512,"open":2513,"high":2514,"low":2151,"close":2458,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2458},"2025-06-13",14.57,14.96,-0.375,-2.51,1998500,{"date":2519,"open":2520,"high":2014,"low":2156,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-06-12",15.04,14.925,-0.265,-1.74,1935800,{"date":2526,"open":2527,"high":1642,"low":2038,"close":1993,"change":1839,"percent_change":1070,"volume":2528,"transactions":9,"vwap":1993},"2025-06-11",15.39,1180600,{"date":2530,"open":2531,"high":2169,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-06-10",14.68,15.26,0.615,4.2,1861400,{"date":2537,"open":2538,"high":2539,"low":2435,"close":2540,"change":2541,"percent_change":1854,"volume":2542,"transactions":9,"vwap":2540},"2025-06-09",15.08,15.11,14.645,-0.055,1098600,{"date":2544,"open":1892,"high":1915,"low":2410,"close":2156,"change":651,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2156},"2025-06-06",3.38,1794400,{"date":2548,"open":2549,"high":2248,"low":2289,"close":2550,"change":358,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-06-05",14.32,14.22,-1.39,2052000,{"date":2554,"open":2286,"high":2436,"low":2320,"close":2555,"change":53,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-06-04",14.42,3.52,2081300,{"date":2559,"open":2560,"high":2378,"low":2343,"close":2482,"change":477,"percent_change":1060,"volume":2561,"transactions":9,"vwap":2482},"2025-06-03",13.91,2071900,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2286,"change":844,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2286},"2025-06-02",13.29,14.105,12.94,5.44,2562000,{"date":2570,"open":2571,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-05-30",13.45,12.92,13.24,-0.3,-2.22,1205600,{"date":2578,"open":2143,"high":2579,"low":2580,"close":2581,"change":633,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2581},"2025-05-29",13.768,12.89,13.54,3.83,3290200,{"date":2585,"open":2586,"high":2114,"low":2587,"close":2090,"change":208,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2090},"2025-05-28",13.19,12.86,-1.29,1210700,{"date":2591,"open":2372,"high":2078,"low":2143,"close":2592,"change":1060,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2592},"2025-05-27",13.21,-1.56,1112600,{"date":2596,"open":2281,"high":2597,"low":2085,"close":2099,"change":413,"percent_change":1783,"volume":2598,"transactions":9,"vwap":2099},"2025-05-23",13.64,786300,{"date":2600,"open":2386,"high":2601,"low":2075,"close":2354,"change":477,"percent_change":381,"volume":2602,"transactions":9,"vwap":2354},"2025-05-22",14.151,1028600,{"date":2604,"open":2076,"high":2465,"low":2133,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-05-21",13.69,-0.6,-4.2,1132300,{"date":2610,"open":2611,"high":2255,"low":2612,"close":2309,"change":147,"percent_change":1407,"volume":2613,"transactions":9,"vwap":2309},"2025-05-20",13.9,13.74,1008400,{"date":2615,"open":2075,"high":2616,"low":2281,"close":2560,"change":319,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2560},"2025-05-19",14.21,0.94,752700,{"date":2620,"open":2069,"high":2140,"low":2605,"close":2347,"change":2205,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2347},"2025-05-16",-2.68,1087500,{"date":2624,"open":2386,"high":2625,"low":2626,"close":2627,"change":838,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2627},"2025-05-15",14.205,13.555,14.16,1.43,1050600,{"date":2631,"open":2352,"high":2366,"low":2632,"close":2286,"change":2574,"percent_change":2033,"volume":2633,"transactions":9,"vwap":2286},"2025-05-14",13.715,1193600,{"date":2635,"open":2636,"high":2636,"low":2637,"close":2352,"change":2638,"percent_change":2387,"volume":2639,"transactions":9,"vwap":2352},"2025-05-13",14.78,13.72,-0.54,1204800,{"date":2641,"open":1905,"high":2197,"low":2163,"close":2149,"change":969,"percent_change":845,"volume":2642,"transactions":9,"vwap":2149},"2025-05-12",1514800,{"date":2644,"open":2453,"high":72,"low":2397,"close":2141,"change":1198,"percent_change":528,"volume":2645,"transactions":9,"vwap":2141},"2025-05-09",1368000,{"date":2647,"open":2478,"high":2509,"low":2632,"close":2299,"change":1833,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2299},"2025-05-08",0.77,1323900,{"date":2651,"open":2078,"high":2555,"low":2652,"close":2549,"change":152,"percent_change":1987,"volume":2653,"transactions":9,"vwap":2549},"2025-05-07",13.355,1841500,{"date":2655,"open":1642,"high":2656,"low":2611,"close":2365,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2365},"2025-05-06",16.165,-2.02,-12.63,2093900,{"date":2661,"open":2662,"high":1647,"low":1964,"close":2663,"change":538,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2663},"2025-05-05",16.35,15.99,-2.74,843000,{"date":2667,"open":1875,"high":1962,"low":1945,"close":1664,"change":147,"percent_change":2668,"volume":2669,"transactions":9,"vwap":1664},"2025-05-02",2.37,1118600,{"date":2671,"open":1633,"high":1611,"low":2672,"close":2673,"change":2674,"percent_change":2406,"volume":2675,"transactions":9,"vwap":2673},"2025-05-01",15.735,16.059999,-0.59,1138300,{"date":2677,"open":1943,"high":2678,"low":1943,"close":2679,"change":1220,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2679},"2025-04-30",16.845,16.65,0.91,1912000,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":122,"percent_change":2004,"volume":2688,"transactions":9,"vwap":2687},"2025-04-29",16.18,16.83,16.065001,16.5,1521200,{"date":2690,"open":2202,"high":1643,"low":2691,"close":1921,"change":780,"percent_change":2692,"volume":2693,"transactions":9,"vwap":1921},"2025-04-28",15.61,3.64,1423900,{"date":2695,"open":1991,"high":2696,"low":2419,"close":2050,"change":1191,"percent_change":2157,"volume":2697,"transactions":9,"vwap":2050},"2025-04-25",15.82,1150300,{"date":2699,"open":2398,"high":2700,"low":2335,"close":2210,"change":320,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2210},"2025-04-24",15.67,4.17,1361400,{"date":2704,"open":2705,"high":2706,"low":2149,"close":2398,"change":1799,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2398},"2025-04-23",15.25,15.59,1.85,1479800,{"date":180,"open":2487,"high":2454,"low":2487,"close":2255,"change":60,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2255},8.87,1870000]