[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ELVN":3,"homepage-market-summary":31,"stock-historical-ELVN":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ELVN","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},"Enliven Therapeutics, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Enliven Therapeutics Inc is a clinical-stage biopharmaceutical company focused on the discovery and development of small molecule therapeutics. The product candidates of the company include ELVN-001 is designed to specifically target the BCR-ABL fusion gene product, the oncogenic driver for patients with chronic myeloid leukemia (CML), ELVN-002 is designed to inhibit wild-type HER2 and key mutations of HER2.","67","Burlingame, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},46.97,47.38,47.43,45.92,46.21,0.76,1.64,1123168.878773,12586,46.8264,62.32,14.785,1106628.547769996,67.7,1648,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},910664,332392536.942499,161.38,"2025-04-22",[182,183,193,203,214,224,235,246,257,268,279,289,300,311,322,333,342,353,364,375,386,397,408,419,429,438,449,460,471,482,492,502,511,519,528,538,549,560,570,580,589,600,609,620,631,642,652,661,671,682,692,703,713,723,734,743,752,761,769,777,786,794,802,811,816,825,833,842,851,860,867,876,884,891,898,907,914,923,932,940,948,957,965,974,983,992,1000,1009,1017,1025,1034,1043,1052,1061,1069,1078,1086,1094,1103,1111,1119,1128,1137,1146,1154,1162,1170,1178,1186,1193,1201,1210,1219,1226,1235,1242,1251,1260,1268,1277,1284,1293,1302,1310,1317,1325,1332,1341,1349,1358,1367,1373,1381,1389,1398,1407,1416,1425,1433,1440,1448,1456,1465,1473,1481,1489,1497,1505,1514,1523,1531,1538,1545,1553,1562,1570,1577,1586,1594,1601,1608,1616,1622,1630,1638,1644,1651,1660,1669,1677,1685,1692,1698,1704,1710,1717,1724,1732,1739,1746,1754,1762,1769,1777,1783,1792,1801,1806,1812,1819,1826,1835,1842,1848,1856,1865,1873,1879,1887,1896,1905,1914,1922,1930,1939,1947,1956,1965,1972,1981,1988,1996,2004,2012,2020,2028,2036,2044,2053,2061,2069,2077,2084,2091,2099,2105,2112,2119,2127,2136,2142,2149,2158,2165,2172,2179,2186,2192,2199,2206,2212,2220,2225,2231,2237,2243,2248,2255,2260,2265,2273,2279,2285,2293,2300,2307,2314,2322,2328,2334,2340,2348,2356,2363,2370,2375,2381,2386,2393,2399,2404,2409,2415,2421,2429,2434,2441,2446,2452,2458,2465,2472,2476,2480,2486,2490,2495,2503,2509,2517,2523,2531,2536,2543,2549,2556,2561,2567,2573,2579,2584,2592,2599,2607,2613,2620,2627,2634,2642,2650,2655,2663,2670,2675,2684,2690,2698,2703,2711,2718,2724,2730,2735,2742,2746,2752,2758,2767,2774,2780,2787,2794,2798,2804,2811,2819,2824,2831,2836,2844,2849,2856,2862,2868,2876,2882,2889,2896,2902,2907,2912,2916,2921,2928,2935,2940,2943,2948,2954,2960,2965,2970,2975,2980,2985],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",46.29,47.225,45.7,0.37,0.81,944890.150427,14260,46.3902,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",46.98,45.47,45.84,-0.67,-1.44,800171.121305,12373,45.9047,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",46.01,46.87,45.405,46.51,0.5,1.09,1256237.791667,13606,46.384,{"date":215,"open":216,"high":217,"low":218,"close":205,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",44.38,46.9,44.19,1.26,2.82,1284648.21287,17102,46.1807,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",45.54,45.77,44.175,44.75,-0.42,-0.93,963790.175162,15027,44.7362,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",45.9,46.515,44.81,45.17,-0.92,-2,749360.059803,13784,45.2223,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",47.84,48.03,45.66,46.09,-2.1,-4.36,1550858.818912,17999,46.1118,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",49.07,49.13,47.7,48.19,-0.68,-1.39,1213439.606532,21130,48.207,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",49.45,49.515,47.98,48.87,-0.58,-1.17,2281266.583646,13899,48.8209,{"date":280,"open":281,"high":282,"low":283,"close":270,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",50.15,51.195,49.19,-0.79,-1.57,6005806.659652,16958,49.5525,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",49.58,51.83,49.32,50.24,1.12,2.28,1963463.07365,23501,50.4301,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",53.7,54.125,48.42,49.12,-4.24,-7.95,2914713.64982,27163,49.9597,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",54.32,54.5,52.98,53.36,-1.07,-1.97,856700.656482,18854,53.378,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",55,55.83,54.005,54.43,0.11,0.2,797090.416341,17240,54.6944,{"date":334,"open":335,"high":335,"low":336,"close":313,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",57,54.12,-1.91,-3.4,995816.663768,14972,54.6658,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",57.15,57.82,56.05,56.23,-1.22,-2.12,769641.245989,16238,56.4529,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",59.05,59.96,57.29,57.45,-1.92,-3.23,1293938.62889,13996,57.713,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",58.75,59.9,58.24,59.37,0.05,0.08,1325966.771918,17214,59.3661,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",59.69,59.89,58.965,59.32,-0.33,-0.55,1113062.09651,8956,59.3372,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",58.875,60.1,58.66,59.65,0.64,1.08,806069.869141,12072,59.4742,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",58.36,60.55,57.36,59.01,1.15,1.99,608140.822758,14842,58.6969,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",57.99,58.45,57.23,57.86,-0.03,-0.05,1055424.736383,14054,57.7097,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":370,"volume":426,"transactions":427,"vwap":428},"2026-08-31",57.5,58.785,56.33,57.89,0.03,982215.957229,13180,57.5171,{"date":430,"open":431,"high":432,"low":433,"close":413,"change":434,"percent_change":253,"volume":435,"transactions":436,"vwap":437},"2026-08-28",60.4,61.18,57.73,-2.64,584982.293789,10657,58.5018,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",60.76,61.82,60.46,60.5,-0.365,-0.6,524066.254177,12391,60.9831,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",61.025,61.8,59.79,60.865,-0.145,-0.24,1001130.495123,18193,60.9754,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",61.9,62,60.57,61.01,-0.14,-0.23,804386.811808,10077,61.08,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",59.77,61.99,59.47,61.15,1.33,2.22,1255225.507463,18574,60.7118,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":68,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",59,60,58.83,59.82,1.53,596369.012214,15090,59.3737,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":284,"volume":499,"transactions":500,"vwap":501},"2026-08-20",58.95,59.535,57.07,58.92,-0.47,942678.194142,14243,58.2566,{"date":503,"open":465,"high":504,"low":505,"close":506,"change":263,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",61.21,58.39,59.39,-1.13,938858.215898,12978,59.3404,{"date":512,"open":453,"high":513,"low":402,"close":514,"change":515,"percent_change":68,"volume":516,"transactions":517,"vwap":518},"2026-08-18",60.44,60.07,0.535,617559.144221,16815,59.8077,{"date":520,"open":521,"high":391,"low":522,"close":495,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",58.71,57.915,0.715,1.22,529241.304277,14875,58.7668,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":21,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",57.67,58.9,56.69,58.82,1.31,349909.879826,10807,58.3962,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",58.54,58.73,57.7,58.06,0.14,0.24,594639.047223,12320,58.2071,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-12",59.09,60.3753,57.68,57.92,-0.86,-1.46,1010868.00947,16310,58.8595,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":74,"volume":567,"transactions":568,"vwap":569},"2026-08-11",59.25,59.27,57.39,58.78,-0.64,1277373.613338,22094,58.4366,{"date":571,"open":378,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",60.99,58.52,59.42,-1.04,-1.72,620537.178515,13795,59.4929,{"date":581,"open":582,"high":583,"low":584,"close":442,"change":585,"percent_change":143,"volume":586,"transactions":587,"vwap":588},"2026-08-07",60.18,61.765,59.73,0.19,696057.429069,14059,60.4439,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",59.34,61.86,59.11,60.27,0.57,0.95,1679200.002887,21829,60.5855,{"date":601,"open":465,"high":26,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-05",57.47,59.7,-1.41,-2.31,1724187.97947,21348,59.2125,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",58.58,61.29,57.54,61.11,3.07,5.29,2524722.659678,29355,59.9746,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-03",54.85,59.72,52.73,58.04,3.23,5.89,2824226.086866,30689,57.3298,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-31",54.1,55.815,53.1,54.81,0.86,1.59,657907.956685,11447,54.6702,{"date":643,"open":644,"high":636,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",53.04,52.7501,53.95,0.98,1.85,647726.979804,11349,53.9563,{"date":653,"open":654,"high":314,"low":655,"close":656,"change":284,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-29",53.99,52.2,52.97,-1.47,853982.655199,12358,52.9985,{"date":662,"open":663,"high":336,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",52.85,52,53.76,1.025,1.94,727195.216825,10533,53.1451,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",53.41,55.79,52.535,52.735,-0.215,-0.41,1408410.488805,12394,53.3307,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":544,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-24",53.15,53.71,51.74,52.95,0.27,368654.594134,8157,52.9074,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-23",52.23,53.44,51.59,52.81,-0.04,-0.08,656025.774527,8790,52.7882,{"date":704,"open":705,"high":706,"low":707,"close":663,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-22",54.01,54.265,52.77,-1.48,-2.72,448087.151171,8584,53.2453,{"date":714,"open":694,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-21",54.88,51.965,54.33,2.66,5.15,636621.691084,12973,53.86,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-20",52.55,53.45,51.39,51.67,-1.53,-2.88,581022.667183,8951,52.0555,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-17",49.72,54.099998,49.56,53.2,2.34,4.6,818000,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-16",53.080002,53.89,50.0099983,50.86,-2.3,-4.33,867000,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-15",51.52,53.24,50.89,53.16,1.43,2.76,500600,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":637,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-14",51.36,52.18,50.27,51.73,1.69,749900,{"date":770,"open":771,"high":772,"low":738,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-13",50.97,51.029999,50.87,-0.22,-0.43,600100,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-10",51.64,51.76,49.51,51.09,-1.09,-2.09,623700,{"date":787,"open":788,"high":789,"low":790,"close":764,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":764},"2026-07-09",50.93,52.26,50.029999,1.38,2.72,998600,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":456,"volume":801,"transactions":9,"vwap":799},"2026-07-08",50.76,51.12,48.52,50.8,-0.12,1117900,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-07",50.25,52.38,49.825,50.92,0.91,1.82,2011700,{"date":812,"open":813,"high":727,"low":814,"close":747,"change":585,"percent_change":148,"volume":815,"transactions":9,"vwap":747},"2026-07-06",49.57,49.46,748100,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-02",48.76,50.21,47.45,49.82,1.06,2.17,853900,{"date":826,"open":827,"high":828,"low":829,"close":818,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":818},"2026-07-01",51.265,51.84,48.14,-1.99,-3.92,1125100,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-30",51.49,52.39,50.35,50.75,-0.1,-0.2,2017000,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-29",50.39,51.060001,49.39,50.85,0.77,1.54,1573000,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-26",49,50.45,48.47,50.080002,0.96,1.95,6636300,{"date":861,"open":862,"high":863,"low":862,"close":305,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":305},"2026-06-25",47.19,50.555,1.35,2.83,2767300,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-24",48.68,49.94,46.805,47.77,-0.83,-1.71,2972500,{"date":877,"open":878,"high":879,"low":878,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-23",45.0099983,48.79,48.6,2.64,5.74,1981900,{"date":885,"open":886,"high":798,"low":887,"close":888,"change":637,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-22",45.26,45.25,45.96,1.91,2517200,{"date":892,"open":878,"high":893,"low":894,"close":895,"change":545,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-18",45.72,44.22,45.099998,0.53,2449800,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-17",42.55,44.95,42.22,44.86,2.31,5.43,1505500,{"date":908,"open":909,"high":910,"low":911,"close":900,"change":585,"percent_change":912,"volume":913,"transactions":9,"vwap":900},"2026-06-16",42.51,44.02,40.95,0.45,3453900,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-15",46.64,47,41.42,42.36,-3.77,-8.17,2790500,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-12",39.765,47.36,39,46.13,5.77,14.3,6145900,{"date":933,"open":878,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-11",45.517,40.245,40.36,3.36,9.08,5099600,{"date":941,"open":942,"high":943,"low":942,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-10",35.71,37.41,37,0.89,2.46,1271800,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-09",34.62,36.22,34.2,36.11,2.48,7.37,1834800,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":74,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-06-08",35.45,35.79,33.45,33.63,-3.11,834000,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-05",35.44,36.07,33.68,34.71,-0.78,-2.2,1076300,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-04",36,38.0099983,35.46,35.49,-0.54,-1.5,1126900,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-03",35.4,36.255,34.9,36.029999,0.51,1.44,696200,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":830,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-06-02",37.3,37.53,35.42,35.52,-5.31,1810200,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-01",39.43,39.66,36.85,37.51,-2.06,-5.21,694800,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":74,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-29",40.65,40.935,39.02,39.57,-2.66,747900,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1011,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1011},"2026-05-28",41.48,41.495,40.385,-0.76,-1.84,303300,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-27",42.67,42.99,41.31,41.41,-1.12,-2.63,519000,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-26",42.040001,42.595,40.73,42.53,0.99,2.38,538900,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-22",42.81,43.048,41.43,41.54,-0.71,-1.68,631900,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-21",41.59,42.97,40.8,42.25,0.39,0.93,918300,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":767,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-20",40.56,42.39,40.3,41.86,4.21,638500,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-19",39.55,40.26,38.58,40.17,0.54,1.36,636100,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":874,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-05-18",41.34,41.78,38.78,39.63,-4.14,510800,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1080,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1080},"2026-05-15",42.21,42.95,41.07,-1.74,-4.04,500900,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-14",43.61,43.97,42.029999,43.080002,-0.48,-1.1,562700,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":219,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-05-13",42.24,45.14,40.92,43.56,2.98,1212500,{"date":1112,"open":1011,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-12",43.28,39.78,42.3,2.71,6.85,1136900,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-11",41.33,42,39.345,39.59,-1.16,-2.85,705300,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-08",41.555,42.905,40.02,40.75,0.46,1.14,606400,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-07",41.084999,41.325,39.54,40.29,-0.91,-2.21,461000,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1143,"volume":1153,"transactions":9,"vwap":1151},"2026-05-06",41.98,42.33,40.76,41.2,-0.38,370300,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":414,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-05-05",41.79,42.991,40.715,41.58,-0.07,448300,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":774,"volume":1169,"transactions":9,"vwap":1167},"2026-05-04",41.71,42.165,41.156,41.61,-0.09,538800,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1135,"volume":1177,"transactions":9,"vwap":1175},"2026-05-01",41.26,43.57,40.060001,41.7,0.47,542200,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":275,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-30",42.35,43.49,40.69,41.23,-2.76,821900,{"date":1187,"open":1188,"high":1189,"low":1122,"close":1190,"change":274,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-29",42.72,43.84,42.4,-1.35,491800,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":359,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-28",44.84,45.31,42.77,42.98,-4.28,620500,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-27",44.5,46.85,44.35,44.9,0.65,1.47,629700,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-24",44,44.533,43.26,44.25,0.36,0.82,667200,{"date":1220,"open":1221,"high":1222,"low":1214,"close":1223,"change":382,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-23",44.52,45.02,43.89,-1.24,473100,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-22",46.44,46.93,44.14,44.44,-1.45,-3.16,743900,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1031,"volume":1241,"transactions":9,"vwap":1239},"2026-04-21",46.63,44.88,45.89,-0.52,781800,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-20",47.74,48.15,46.4,46.41,-1.7,-3.53,492400,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-17",45.95,48.53,45.525,48.11,2.77,6.11,1383700,{"date":1261,"open":1189,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-16",45.8,42.64,45.34,1.39,3.16,1488100,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-15",44.58,44.94,42.562,43.95,-0.9,-2.01,865800,{"date":1278,"open":1279,"high":1280,"low":1189,"close":1281,"change":90,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-04-14",43.98,45.355,44.85,2.33,771100,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-13",45.18,45.61,42.935,43.83,-1.49,-3.29,1134800,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-10",45.97,46.31,44.65,45.32,-0.27,-0.59,1124500,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":718,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-04-09",42.93,46.23,42.88,45.59,6.2,2270200,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1304,"change":467,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1304},"2026-04-08",44.13,44.67,42.38,-0.53,1199700,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-07",38.76,43.35,43.16,4.22,10.84,3055400,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1329,"change":328,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-04-06",38.74,40.42,38.94,0.28,706100,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-02",37.07,38.875,36.96,38.83,1.04,2.75,810900,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":604,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-04-01",39.15,40,37.56,37.79,-3.6,841000,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-31",36.52,39.35,36.433,39.2,2.61,7.13,2200500,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-30",38.29,39.22,35.6,36.59,-2.24,-5.77,2004300,{"date":1368,"open":1369,"high":1124,"low":1370,"close":1337,"change":1371,"percent_change":275,"volume":1372,"transactions":9,"vwap":1337},"2026-03-27",39.29,37.72,-0.46,1347900,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1369,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1369},"2026-03-26",35.66,40.62,35.635,3.76,10.58,3458600,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-25",33.755,36.725,35.53,4.38,14.06,6421100,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-24",30.88,31.32,29.37,31.15,0.34,1.1,1209300,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-23",29.22,31.345,28.96,30.81,1.78,6.13,887600,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-20",30.22,30.34,28.62,29.030001,-1.02,-3.39,862500,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-19",27.1,31.755,26.72,30.049999,2.8,10.28,4935000,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":980,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-03-18",27.79,28.035,26.7,27.25,-1.94,1054800,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1427,"change":128,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1427},"2026-03-17",27.44,28.205,27.3,1.46,716600,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1152,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-03-16",27.89,28.91,27.315,27.39,-1.37,856900,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":575,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-03-13",29.19,30.059999,27.445,27.77,-3.61,1120200,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-12",30.26,30.98,28.78,28.81,-1.89,-6.16,762700,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1134,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-03-11",29.84,30.93,29.735,30.7,1.52,885300,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":989,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-03-10",29.72,30.78,29.655,30.24,1.72,976700,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1040,"volume":1488,"transactions":9,"vwap":1486},"2026-03-09",28.88,30.3,27.81,29.73,0.29,574900,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":989,"volume":1496,"transactions":9,"vwap":1494},"2026-03-06",28.68,30.02,27.95,29.44,0.15,564000,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":749,"volume":1504,"transactions":9,"vwap":1502},"2026-03-05",29.93,30.195,28.61,29.29,-0.69,754800,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-03-04",28.59,30.63,27.97,29.98,1.23,4.28,958200,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-03-03",28.67,29.45,28.01,28.75,-0.75,-2.54,657800,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":566,"volume":1530,"transactions":9,"vwap":1528},"2026-03-02",28.84,29.78,28.37,29.5,-0.19,666100,{"date":1532,"open":1533,"high":1534,"low":1443,"close":1535,"change":1536,"percent_change":545,"volume":1537,"transactions":9,"vwap":1535},"2026-02-27",29.17,30.040001,29.69,0.07,754000,{"date":1539,"open":1540,"high":1526,"low":1541,"close":1542,"change":1395,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-02-26",29.54,28.52,29.62,1.16,731200,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":857,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-02-25",28.36,29.6,27.98,29.28,3.39,912400,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-24",27.68,29,27.62,28.32,0.87,3.17,871300,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":758,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-02-23",25.82,27.49,25.79,27.45,5.5,597400,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":466,"percent_change":980,"volume":1576,"transactions":9,"vwap":1575},"2026-02-20",25.94,26.355,25.29,26.02,598100,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-19",26.09,26.63,25.3,26.16,-0.21,-0.8,1036100,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":545,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-02-18",25.99,26.695,25.36,26.37,0.92,445100,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1300,"percent_change":1144,"volume":1600,"transactions":9,"vwap":1599},"2026-02-17",26.56,26.92,25.76,26.13,674700,{"date":1602,"open":1430,"high":1603,"low":1604,"close":1420,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1420},"2026-02-13",28.049999,26.68,-0.44,-1.62,436300,{"date":1609,"open":1610,"high":1611,"low":1429,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-12",28.3,28.6,27.16,-0.85,-3.03,458000,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1518,"change":371,"percent_change":1487,"volume":1621,"transactions":9,"vwap":1518},"2026-02-11",28.059999,28.165,26.43,625900,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1315,"volume":1629,"transactions":9,"vwap":1627},"2026-02-10",28.34,28.915,27.85,27.93,-0.15,356900,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-09",29.42,27.99,28.08,-1.34,-4.55,586800,{"date":1639,"open":1567,"high":1409,"low":1640,"close":1632,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1632},"2026-02-06",27.125,2.43,9,1263300,{"date":1645,"open":1646,"high":1558,"low":1647,"close":1648,"change":873,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2026-02-05",28.168,26.77,26.99,-2.98,1118100,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-02-04",27.9,28.425,26.845,27.82,0.22,0.8,939100,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-02-03",28.4,28.8,27.185,27.6,-0.57,-2.02,669000,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1479,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2026-02-02",26.31,28.31,25.93,28.17,6.5,851300,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":133,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2026-01-30",25.35,26.88,25.22,26.45,3.04,1672900,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1487,"percent_change":1135,"volume":1691,"transactions":9,"vwap":1690},"2026-01-29",25.25,25.75,24.895,25.67,1106300,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1696,"change":971,"percent_change":1649,"volume":1697,"transactions":9,"vwap":1696},"2026-01-28",26.14,25.34,25.38,489500,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1582,"change":1487,"percent_change":295,"volume":1703,"transactions":9,"vwap":1582},"2026-01-27",25.87,26.21,25.55,642300,{"date":1705,"open":1706,"high":1701,"low":1707,"close":1700,"change":1708,"percent_change":153,"volume":1709,"transactions":9,"vwap":1700},"2026-01-26",25.62,25.44,0.09,704900,{"date":1711,"open":1648,"high":1712,"low":1707,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-23",27.059999,25.78,-1.25,-4.62,706200,{"date":1718,"open":1719,"high":1720,"low":1648,"close":1721,"change":1722,"percent_change":566,"volume":1723,"transactions":9,"vwap":1721},"2026-01-22",27.73,28.69,27.030001,-0.175,1466800,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":595,"volume":1731,"transactions":9,"vwap":1729},"2026-01-21",27.049999,28.5,26.95,27.205,0.155,1073400,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1726,"change":1395,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1726},"2026-01-20",26.235,27.42,25.5,1.27,1011600,{"date":1740,"open":1695,"high":1741,"low":1742,"close":1743,"change":849,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2026-01-16",27.463,24.82,26.71,6.12,1239900,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-15",26.19,24.29,25.17,-0.88,-3.38,1252200,{"date":1755,"open":1756,"high":1735,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-14",25.68,24.89,26.049999,0.3,1.17,1140000,{"date":1763,"open":67,"high":1764,"low":1765,"close":1688,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1688},"2026-01-13",26.47,24.91,0.72,2.88,1034200,{"date":1770,"open":1688,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2026-01-12",26,23.252,25.030001,-0.97,-3.73,1373200,{"date":1778,"open":1779,"high":1510,"low":1780,"close":1771,"change":1339,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1771},"2026-01-09",23.58,23.272,11.83,5786600,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2026-01-08",16.74,25.59,16.39,23.25,7.78,50.29,9487000,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2026-01-07",15.14,15.66,14.88,15.47,0.33,2.18,774700,{"date":1802,"open":1803,"high":1804,"low":27,"close":1794,"change":1160,"percent_change":1371,"volume":1805,"transactions":9,"vwap":1794},"2026-01-06",15.13,15.28,505400,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1810,"change":381,"percent_change":349,"volume":1811,"transactions":9,"vwap":1810},"2026-01-05",15.69,14.91,15.21,463300,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":544,"percent_change":808,"volume":1818,"transactions":9,"vwap":1817},"2026-01-02",15.5,15.785,15.06,15.54,490800,{"date":1820,"open":1821,"high":1822,"low":1794,"close":1823,"change":1628,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-12-31",15.53,16,15.4,-0.96,539100,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-12-30",15.93,16.084999,15.33,15.55,-0.39,-2.45,325900,{"date":1836,"open":1837,"high":1787,"low":1838,"close":1839,"change":1840,"percent_change":1144,"volume":1841,"transactions":9,"vwap":1839},"2025-12-29",16.3,15.89,15.94,-0.36,379400,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1837,"change":775,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1837},"2025-12-26",16.71,15.88,-2.57,510900,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":329,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-12-24",16.67,16.85,16.47,16.73,1.21,349600,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-12-23",17.84,17.88,16.475,16.53,-1.4,-7.81,889500,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":822,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-12-22",16.78,18.049999,16.511,17.93,6.28,494600,{"date":1874,"open":1844,"high":1875,"low":1876,"close":1877,"change":585,"percent_change":1135,"volume":1878,"transactions":9,"vwap":1877},"2025-12-19",17.15,16.605,16.87,1223300,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":138,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-12-18",16.18,16.9,15.77,16.68,4.12,803800,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-12-17",16.95,17.58,15.71,16.02,-0.89,-5.26,1199600,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-12-16",17.08,17.38,16.36,16.91,-0.26,-1.51,1101500,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-12-15",17.18,17.44,16.77,17.17,0.31,1.84,1276300,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":337,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-12-12",18.7,18.81,16.62,16.86,-10.18,1407700,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1862,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-12-11",19.99,20.2,18.135,18.77,-6.94,1187300,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-12-10",19.51,20.47,19.29,20.17,0.68,3.49,1095000,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-12-09",20.41,17.31,19.49,-1.03,-5.02,1418000,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-12-08",21.92,22.07,20.49,20.52,-1.29,-5.91,423600,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-12-05",21.43,21.86,20.98,21.81,0.41,1.92,523300,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":128,"percent_change":1971,"volume":1872,"transactions":9,"vwap":1970},"2025-12-04",20.97,21.79,20.57,21.4,1.9,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-12-03",20.56,21.02,20.22,21,0.44,2.14,359000,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1974,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1974},"2025-12-02",19.92,20.7,0.71,3.58,536200,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-12-01",21.47,19.575,19.85,-1.75,-8.1,496200,{"date":1997,"open":1949,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-11-28",22.14,21.35,21.6,-0.11,-0.51,252900,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":370,"volume":2011,"transactions":9,"vwap":2009},"2025-11-26",21.73,21.955,21.049999,21.71,0.01,678300,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":1160,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-11-25",21.8,22.45,21.55,21.7,-0.32,950600,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":1708,"volume":2027,"transactions":9,"vwap":2025},"2025-11-24",21.75,22.85,21.636,21.77,0.02,447300,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2022,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2022},"2025-11-21",21.16,22.049999,20.37,0.48,2.26,348700,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":873,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-11-20",22.47,23.31,21.22,21.27,-3.76,352100,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-11-19",22.55,23.23,22.01,22.1,-0.49,-2.17,440400,{"date":2054,"open":2055,"high":2056,"low":1970,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-11-18",21.64,22.7,22.59,0.83,3.81,646500,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":1862,"volume":2068,"transactions":9,"vwap":2066},"2025-11-17",21.97,22.36,21.28,21.76,-0.31,843800,{"date":2070,"open":2071,"high":2072,"low":2073,"close":1950,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1950},"2025-11-14",19.88,22.32,19.84,1.8,8.88,565700,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":414,"percent_change":1628,"volume":2083,"transactions":9,"vwap":2082},"2025-11-13",20.31,21.57,19.935,20.27,459700,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":138,"percent_change":937,"volume":2090,"transactions":9,"vwap":2089},"2025-11-12",20,20.62,19.63,20.3,424900,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":1059,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-11-11",18.775,19.71,18.62,19.64,4.97,485400,{"date":2100,"open":2101,"high":2102,"low":2101,"close":2103,"change":393,"percent_change":1405,"volume":2104,"transactions":9,"vwap":2103},"2025-11-10",17.82,18.955,18.71,575800,{"date":2106,"open":2107,"high":2107,"low":2108,"close":2109,"change":198,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-11-07",18.4,16.8,17.63,-3.66,578100,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":840,"percent_change":74,"volume":2118,"transactions":9,"vwap":2117},"2025-11-06",18.34,18.56,17.81,18.3,523600,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2002,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-11-05",19,19.109,17.77,18.5,-2.68,264800,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-11-04",19.34,20.23,18.61,19.01,-0.99,-4.95,1004000,{"date":2137,"open":1788,"high":2039,"low":2138,"close":2086,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2086},"2025-11-03",18.33,-3.42,-14.6,2705000,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2146,"change":382,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-10-31",23.88,24.64,23.42,-2.29,388100,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-10-30",22.5,24.030001,22.3,23.97,1.32,5.83,471900,{"date":2159,"open":2160,"high":2161,"low":2065,"close":2162,"change":1396,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-10-29",21.51,22.88,22.65,5.1,733200,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2016,"change":1495,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2016},"2025-10-28",21.33,21.68,20.84,0.7,233500,{"date":2173,"open":2174,"high":2175,"low":2174,"close":1970,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1970},"2025-10-27",20.66,21.878,0.79,3.83,310900,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":108,"percent_change":1487,"volume":2185,"transactions":9,"vwap":2184},"2025-10-24",20.75,20.82,20.32,20.61,371200,{"date":2187,"open":1952,"high":2188,"low":2189,"close":2190,"change":108,"percent_change":1487,"volume":2191,"transactions":9,"vwap":2190},"2025-10-23",21.145,20.26,20.55,599700,{"date":2193,"open":2194,"high":2194,"low":2195,"close":1951,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1951},"2025-10-22",21.19,20.1,-0.7,-3.3,311400,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2194,"change":231,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2194},"2025-10-21",22.02,22.135,20.93,-4.2,435600,{"date":2207,"open":2066,"high":2064,"low":2208,"close":2209,"change":1985,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-10-20",21.2,22.12,3.32,430000,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2214,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2214},"2025-10-17",21.41,21.99,21.08,-0.34,-1.56,485200,{"date":2221,"open":2222,"high":2223,"low":2016,"close":2022,"change":2026,"percent_change":1708,"volume":2224,"transactions":9,"vwap":2022},"2025-10-16",21.88,22.419,432800,{"date":2226,"open":2227,"high":2022,"low":2227,"close":2006,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2006},"2025-10-15",20.19,1.63,8.11,514600,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2195,"change":274,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2195},"2025-10-14",20.53,19.975,-2.8,308400,{"date":2238,"open":2239,"high":2065,"low":2240,"close":2241,"change":466,"percent_change":198,"volume":2242,"transactions":9,"vwap":2241},"2025-10-13",21.18,20.4,20.68,510200,{"date":2244,"open":2041,"high":2245,"low":2246,"close":2182,"change":498,"percent_change":1144,"volume":2247,"transactions":9,"vwap":2182},"2025-10-10",21.31,20.59,546600,{"date":2249,"open":2089,"high":1961,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-10-09",20.24,21.29,0.97,4.77,877100,{"date":2256,"open":2240,"high":1967,"low":2257,"close":2183,"change":2258,"percent_change":1338,"volume":2259,"transactions":9,"vwap":2183},"2025-10-08",20.09,0.21,365400,{"date":2261,"open":1925,"high":2240,"low":2086,"close":2262,"change":1529,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-10-07",20.11,-0.94,275300,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2089,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2089},"2025-10-06",19.9,20.655,19.481,0.69,3.52,340700,{"date":2274,"open":2275,"high":2276,"low":2121,"close":2277,"change":2067,"percent_change":2218,"volume":2278,"transactions":9,"vwap":2277},"2025-10-03",20.08,20.193,19.61,313900,{"date":2280,"open":2281,"high":2257,"low":2282,"close":1983,"change":2283,"percent_change":2033,"volume":2284,"transactions":9,"vwap":1983},"2025-10-02",19.93,19.11,0.095,267600,{"date":2286,"open":2032,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-10-01",20.65,19.76,19.825,-0.645,-3.15,289900,{"date":2294,"open":2262,"high":2295,"low":2296,"close":1933,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":1933},"2025-09-30",20.9,19.97,0.17,0.84,402400,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2089,"change":1487,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2089},"2025-09-29",20.33,20.74,20.02,1.45,374000,{"date":2308,"open":2309,"high":2190,"low":2310,"close":2311,"change":990,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-09-26",18.57,18.28,20.01,7.75,521700,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2309,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2309},"2025-09-25",19.040001,19.084999,18.465,-0.63,-3.28,277500,{"date":2323,"open":2324,"high":1932,"low":2325,"close":2326,"change":2010,"percent_change":370,"volume":2327,"transactions":9,"vwap":2326},"2025-09-24",19.28,18.87,19.2,470100,{"date":2329,"open":2071,"high":2262,"low":2330,"close":2331,"change":2332,"percent_change":2110,"volume":2333,"transactions":9,"vwap":2331},"2025-09-23",19.08,19.19,-0.73,433600,{"date":2335,"open":2336,"high":2337,"low":2124,"close":1983,"change":857,"percent_change":2338,"volume":2339,"transactions":9,"vwap":1983},"2025-09-22",18.82,20.030001,5.06,423300,{"date":2341,"open":2342,"high":1976,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-09-19",19.96,18.91,18.96,-0.965,-4.84,2310100,{"date":2349,"open":2350,"high":1924,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-09-18",19.22,18.78,19.925,0.905,4.76,1313800,{"date":2357,"open":2309,"high":2358,"low":2309,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-09-17",19.5,19.02,0.59,3.2,560700,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":1160,"percent_change":1152,"volume":2369,"transactions":9,"vwap":2368},"2025-09-16",18.41,19.07,18.01,18.43,580700,{"date":2371,"open":2195,"high":2089,"low":2372,"close":2124,"change":556,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2124},"2025-09-15",18.11,-7.31,624200,{"date":2376,"open":2267,"high":2377,"low":2378,"close":2342,"change":2379,"percent_change":329,"volume":2380,"transactions":9,"vwap":2342},"2025-09-12",20.15,19.258,0.04,618500,{"date":2382,"open":2359,"high":2296,"low":2383,"close":1983,"change":2170,"percent_change":2384,"volume":2385,"transactions":9,"vwap":1983},"2025-09-11",18.8,3.64,633300,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2350,"change":2391,"percent_change":1521,"volume":2392,"transactions":9,"vwap":2350},"2025-09-10",19.81,20.235,19.035,-0.5,369700,{"date":2394,"open":2395,"high":2082,"low":2282,"close":2396,"change":2397,"percent_change":981,"volume":2398,"transactions":9,"vwap":2396},"2025-09-09",19.94,19.72,-0.3,461500,{"date":2400,"open":2377,"high":2182,"low":1983,"close":2304,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2304},"2025-09-08",-0.13,-0.65,626400,{"date":2405,"open":2227,"high":2406,"low":2407,"close":2377,"change":544,"percent_change":2170,"volume":2408,"transactions":9,"vwap":2377},"2025-09-05",20.895,19.89,432300,{"date":2410,"open":2411,"high":1975,"low":2412,"close":2311,"change":2263,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2311},"2025-09-04",20.96,19.95,-4.49,310300,{"date":2416,"open":2417,"high":2239,"low":2418,"close":2419,"change":108,"percent_change":1487,"volume":2420,"transactions":9,"vwap":2419},"2025-09-03",20.69,20.35,20.95,381700,{"date":2422,"open":2082,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-09-02",21.3,20.12,20.89,0.62,3.06,355100,{"date":2430,"open":2431,"high":2432,"low":1983,"close":2082,"change":1168,"percent_change":1605,"volume":2433,"transactions":9,"vwap":2082},"2025-08-29",20.46,20.99,589200,{"date":2435,"open":2246,"high":2436,"low":2437,"close":2438,"change":2018,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-08-28",21.137,20.261,20.36,-1.55,467600,{"date":2442,"open":2082,"high":2443,"low":2189,"close":2241,"change":1216,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2241},"2025-08-27",20.91,1.77,487800,{"date":2447,"open":2448,"high":2295,"low":2342,"close":2183,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2183},"2025-08-26",20.049999,0.375,1.88,381400,{"date":2453,"open":1960,"high":1977,"low":1983,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-08-25",19.945,-0.905,-4.34,453000,{"date":2459,"open":1924,"high":2460,"low":2461,"close":2462,"change":103,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-08-22",21.07,19.62,20.85,5.09,830400,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2073,"change":2470,"percent_change":1592,"volume":2471,"transactions":9,"vwap":2073},"2025-08-21",19.66,20.275,19.3,0.18,808900,{"date":2473,"open":2094,"high":2337,"low":2474,"close":2467,"change":839,"percent_change":2002,"volume":2475,"transactions":9,"vwap":2467},"2025-08-20",19.41,286400,{"date":2477,"open":2130,"high":2478,"low":2132,"close":2288,"change":2010,"percent_change":370,"volume":2479,"transactions":9,"vwap":2288},"2025-08-19",20.315,223900,{"date":2481,"open":2431,"high":2482,"low":2483,"close":2483,"change":498,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-08-18",21.011999,19.75,-2.32,263200,{"date":2487,"open":2412,"high":2488,"low":2088,"close":1976,"change":912,"percent_change":296,"volume":2489,"transactions":9,"vwap":1976},"2025-08-15",20.785,346700,{"date":2491,"open":2395,"high":2492,"low":2326,"close":2493,"change":677,"percent_change":74,"volume":2494,"transactions":9,"vwap":2493},"2025-08-14",21.39,19.77,319800,{"date":2496,"open":2497,"high":2262,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-08-13",19.049999,18.13,19.985,1.095,5.8,361200,{"date":2504,"open":2505,"high":2330,"low":2505,"close":2506,"change":2507,"percent_change":1512,"volume":2508,"transactions":9,"vwap":2506},"2025-08-12",18.17,18.89,0.775,289800,{"date":2510,"open":2116,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},"2025-08-11",18.58,17.79,18.115,0.425,2.4,227300,{"date":2518,"open":2123,"high":2519,"low":2520,"close":2521,"change":1583,"percent_change":275,"volume":2522,"transactions":9,"vwap":2521},"2025-08-08",18.42,17.428,17.69,574200,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2263,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2528},"2025-08-07",18.85,19.43,17.76,17.9,-4.99,345800,{"date":2532,"open":2366,"high":2189,"low":2533,"close":2534,"change":1152,"percent_change":2535,"volume":1607,"transactions":9,"vwap":2534},"2025-08-06",18.435,18.84,-1.98,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2350,"change":2033,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2350},"2025-08-05",18.83,19.27,18.52,2.56,516800,{"date":2544,"open":2538,"high":2545,"low":2546,"close":2547,"change":2010,"percent_change":370,"volume":2548,"transactions":9,"vwap":2547},"2025-08-04",19.33,18.415,18.74,273200,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":699,"percent_change":775,"volume":2555,"transactions":9,"vwap":2554},"2025-08-01",18.45,18.905,18.18,18.73,490100,{"date":2557,"open":2121,"high":2558,"low":2559,"close":1917,"change":2002,"percent_change":434,"volume":2560,"transactions":9,"vwap":1917},"2025-07-31",19.44,18.53,409300,{"date":2562,"open":2130,"high":2563,"low":2359,"close":2564,"change":1520,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2564},"2025-07-30",20.415,19.32,-3.74,304000,{"date":2568,"open":2569,"high":2569,"low":2483,"close":2570,"change":445,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-07-29",20.92,20.07,-2.9,243800,{"date":2574,"open":2575,"high":2575,"low":2275,"close":2576,"change":1315,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-07-28",21.25,20.67,-2.5,338800,{"date":2580,"open":2581,"high":2015,"low":2582,"close":2208,"change":1520,"percent_change":2139,"volume":2583,"transactions":9,"vwap":2208},"2025-07-25",21.87,21.040001,183600,{"date":2585,"open":2586,"high":2587,"low":2014,"close":2588,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2588},"2025-07-24",22.44,22.83,21.95,-0.4,-1.79,222800,{"date":2593,"open":2594,"high":2595,"low":2575,"close":2596,"change":2176,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-07-23",21.74,22.37,22.35,3.66,176500,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2067,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-07-22",21.61,22.24,21.375,21.56,-1.42,278200,{"date":2608,"open":2609,"high":2610,"low":1968,"close":2581,"change":284,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2581},"2025-07-21",22.66,23.405,-3.49,365100,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2609,"change":263,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2609},"2025-07-18",23.86,24.38,22.48,-2.91,349400,{"date":2621,"open":2167,"high":2622,"low":2623,"close":2624,"change":2450,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2624},"2025-07-17",23.71,21.12,23.34,8.76,792100,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":1529,"percent_change":1751,"volume":2633,"transactions":9,"vwap":2632},"2025-07-16",22,22.185,21.38,21.46,351200,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":1191,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2639},"2025-07-15",23.28,23.44,21.34,21.65,-5.87,901000,{"date":2643,"open":2644,"high":2645,"low":2014,"close":2646,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2646},"2025-07-14",22.41,23.24,23,0.55,2.45,416300,{"date":2651,"open":2652,"high":2653,"low":2215,"close":2015,"change":381,"percent_change":1232,"volume":2654,"transactions":9,"vwap":2015},"2025-07-11",22.53,23.21,343500,{"date":2656,"open":2167,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2659},"2025-07-10",22.87,21.030001,22.78,1.2,5.56,392700,{"date":2664,"open":2082,"high":2202,"low":2665,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-07-09",19.83,21.58,1.65,8.28,743700,{"date":2671,"open":2288,"high":2089,"low":2672,"close":2281,"change":1395,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2281},"2025-07-08",19.38,1.74,300800,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2680},"2025-07-07",20.58,21.175,19.48,19.59,-1.14,-5.5,410200,{"date":2685,"open":2686,"high":2687,"low":2082,"close":2688,"change":1708,"percent_change":1978,"volume":2689,"transactions":9,"vwap":2688},"2025-07-03",20.88,21.335,20.73,272500,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":1040,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2695},"2025-07-02",20.040001,21.285,19.735,20.64,5.04,947000,{"date":2699,"open":2407,"high":2257,"low":2350,"close":2700,"change":678,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2700},"2025-07-01",19.65,-2.04,884500,{"date":2704,"open":2705,"high":2706,"low":2337,"close":2707,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2707},"2025-06-30",20.6,21.21,20.059999,-0.62,-3,352500,{"date":2712,"open":2713,"high":2714,"low":2233,"close":2241,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2241},"2025-06-27",21.5,21.895,-0.84,-3.9,1443900,{"date":2719,"open":2720,"high":2006,"low":2721,"close":2722,"change":2026,"percent_change":1708,"volume":2723,"transactions":9,"vwap":2722},"2025-06-26",21.59,20.86,21.52,466500,{"date":2725,"open":2203,"high":2726,"low":2727,"close":2713,"change":1395,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2713},"2025-06-25",21.66,20.39,1.61,485100,{"date":2731,"open":2431,"high":2631,"low":2732,"close":2030,"change":1559,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2030},"2025-06-24",20.34,4.29,645300,{"date":2736,"open":2008,"high":2423,"low":2737,"close":2738,"change":2739,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2738},"2025-06-23",20.215,20.29,-1.01,-4.74,624600,{"date":2743,"open":2066,"high":1950,"low":2744,"close":2423,"change":1299,"percent_change":1714,"volume":2745,"transactions":9,"vwap":2423},"2025-06-20",21.089001,518500,{"date":2747,"open":2748,"high":2749,"low":2722,"close":2080,"change":467,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2080},"2025-06-18",21.83,22.71,-1.06,423900,{"date":2753,"open":2754,"high":2755,"low":2080,"close":2014,"change":1953,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2014},"2025-06-17",22.77,23.17,-5.59,661700,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":2764,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2763},"2025-06-16",23.38,24.11,22.212,23.09,1.18,5.39,1275200,{"date":2768,"open":2559,"high":2769,"low":2559,"close":2770,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2770},"2025-06-13",23.49,21.91,2.25,11.44,3224900,{"date":2775,"open":2776,"high":2777,"low":2776,"close":2467,"change":2778,"percent_change":1330,"volume":2779,"transactions":9,"vwap":2467},"2025-06-12",19.23,20.21,0.055,191300,{"date":2781,"open":2782,"high":2782,"low":1943,"close":2783,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2783},"2025-06-11",21.9,19.605,-2.095,-9.65,337100,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2017,"change":1076,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2017},"2025-06-10",20.38,21.935,20.265,6.69,665400,{"date":2795,"open":2030,"high":2030,"low":2395,"close":2732,"change":2589,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2732},"2025-06-09",-1.93,281500,{"date":2799,"open":2800,"high":2801,"low":2692,"close":2303,"change":2319,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2303},"2025-06-06",21.78,22.525,-2.95,663500,{"date":2805,"open":2595,"high":2806,"low":2807,"close":2808,"change":241,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2808},"2025-06-05",22.64,20.984,21.37,-4.13,579600,{"date":2812,"open":2813,"high":2814,"low":2208,"close":2815,"change":2816,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2815},"2025-06-04",21.82,22.52,22.29,0.43,1.97,591000,{"date":2820,"open":2350,"high":2821,"low":2525,"close":1959,"change":792,"percent_change":2822,"volume":2823,"transactions":9,"vwap":1959},"2025-06-03",22.15,14.21,683100,{"date":2825,"open":2123,"high":2826,"low":2123,"close":2827,"change":2828,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2827},"2025-06-02",19.601,19.14,1.37,7.71,465900,{"date":2832,"open":2528,"high":2833,"low":2834,"close":2123,"change":425,"percent_change":2297,"volume":2835,"transactions":9,"vwap":2123},"2025-05-30",18.25,17.5,290200,{"date":2837,"open":2838,"high":2116,"low":2839,"close":2840,"change":2841,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2840},"2025-05-29",16.29,16.07,17.74,1.67,10.39,541500,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2839,"change":371,"percent_change":209,"volume":2689,"transactions":9,"vwap":2839},"2025-05-28",15.96,16.34,15.81,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":678,"percent_change":2577,"volume":2855,"transactions":9,"vwap":2854},"2025-05-27",16.61,16.785,15.9,15.99,206800,{"date":2857,"open":2858,"high":1889,"low":2838,"close":2859,"change":2860,"percent_change":1144,"volume":2861,"transactions":9,"vwap":2859},"2025-05-23",16.5,16.4,-0.37,222500,{"date":2863,"open":2108,"high":2864,"low":2858,"close":1909,"change":2865,"percent_change":2866,"volume":2867,"transactions":9,"vwap":1909},"2025-05-22",17.09,-0.16,-0.95,105800,{"date":2869,"open":2870,"high":2871,"low":1918,"close":2872,"change":2873,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2872},"2025-05-21",17.07,17.37,16.93,-0.45,-2.59,181100,{"date":2877,"open":1882,"high":2878,"low":2879,"close":1899,"change":896,"percent_change":2880,"volume":2881,"transactions":9,"vwap":1899},"2025-05-20",17.54,16.57,3.15,333000,{"date":2883,"open":2884,"high":2885,"low":2886,"close":1851,"change":113,"percent_change":2887,"volume":2888,"transactions":9,"vwap":1851},"2025-05-19",16.52,17.28,15.91,-0.06,349900,{"date":2890,"open":2891,"high":2892,"low":2893,"close":1919,"change":1824,"percent_change":2894,"volume":2895,"transactions":9,"vwap":1919},"2025-05-16",17.73,18.54,16.645,-5.39,474000,{"date":2897,"open":2558,"high":2086,"low":2898,"close":2101,"change":2899,"percent_change":2900,"volume":2901,"transactions":9,"vwap":2101},"2025-05-15",16.265,-2.07,-10.41,800100,{"date":2903,"open":2904,"high":2411,"low":2905,"close":2407,"change":466,"percent_change":2196,"volume":2906,"transactions":9,"vwap":2407},"2025-05-14",19.98,19.53,400400,{"date":2908,"open":2909,"high":2431,"low":2336,"close":2337,"change":90,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2337},"2025-05-13",19.17,5.37,345700,{"date":2913,"open":2497,"high":1992,"low":2914,"close":2132,"change":2360,"percent_change":2361,"volume":2915,"transactions":9,"vwap":2132},"2025-05-12",18.615,473400,{"date":2917,"open":2103,"high":2918,"low":2919,"close":2519,"change":1583,"percent_change":507,"volume":2920,"transactions":9,"vwap":2519},"2025-05-09",19.67,18.255,512000,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":1216,"percent_change":2817,"volume":2927,"transactions":9,"vwap":2926},"2025-05-08",18.55,19.415,17.985,18.63,413000,{"date":2929,"open":2930,"high":2930,"low":2931,"close":2932,"change":2605,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2932},"2025-05-07",19.8,17.761,18.27,-7.21,254400,{"date":2936,"open":2227,"high":2418,"low":2344,"close":2937,"change":2196,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2937},"2025-05-06",19.69,-3.43,594500,{"date":2941,"open":2130,"high":2705,"low":2342,"close":2727,"change":800,"percent_change":1300,"volume":2942,"transactions":9,"vwap":2727},"2025-05-05",238000,{"date":2944,"open":2412,"high":2945,"low":2700,"close":2946,"change":138,"percent_change":2210,"volume":2947,"transactions":9,"vwap":2946},"2025-05-02",20.79,20.51,221200,{"date":2949,"open":2950,"high":2951,"low":2309,"close":1992,"change":808,"percent_change":2952,"volume":2953,"transactions":9,"vwap":1992},"2025-05-01",18.98,20.155,4.8,216000,{"date":2955,"open":2365,"high":2956,"low":2101,"close":2957,"change":1487,"percent_change":2958,"volume":2959,"transactions":9,"vwap":2957},"2025-04-30",19.219,18.94,1.55,157800,{"date":2961,"open":2962,"high":2330,"low":2963,"close":2964,"change":1902,"percent_change":1446,"volume":2953,"transactions":9,"vwap":2964},"2025-04-29",18.68,18.19,18.65,{"date":2966,"open":2963,"high":2967,"low":2116,"close":2343,"change":2170,"percent_change":2968,"volume":2969,"transactions":9,"vwap":2343},"2025-04-28",19.185,3.84,318900,{"date":2971,"open":1868,"high":2107,"low":2972,"close":2973,"change":1168,"percent_change":2050,"volume":2974,"transactions":9,"vwap":2973},"2025-04-25",17.458,18.21,125000,{"date":2976,"open":2977,"high":2309,"low":2978,"close":2117,"change":896,"percent_change":1109,"volume":2979,"transactions":9,"vwap":2117},"2025-04-24",17.72,17.36,250000,{"date":2981,"open":2964,"high":2277,"low":2982,"close":2123,"change":840,"percent_change":2983,"volume":2984,"transactions":9,"vwap":2123},"2025-04-23",17.71,-1.11,180900,{"date":180,"open":2986,"high":2987,"low":2986,"close":2988,"change":1471,"percent_change":2989,"volume":2990,"transactions":9,"vwap":2988},16.45,18.225,17.97,9.24,508000]