[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EWTX":3,"homepage-market-summary":31,"stock-historical-EWTX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"EWTX","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},"Edgewise Therapeutics, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Edgewise Therapeutics Inc is a clinical-stage biopharmaceutical company. It is developing novel therapeutics for muscular dystrophies and serious cardiac conditions. The company's product candidates are Sevasemten, EDG-7500, EDG-003, and EDG-15400. Sevasemten is an orally administered small molecule designed to address the root cause of dystrophinopathies, including Duchenne muscular dystrophy (Duchenne) and Becker muscular dystrophy (Becker). The company's products are currently in different stages of their development, being developed to target key muscle proteins and modulators to address a broad array of muscle diseases.","127","Boulder, CO",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},41.4,41.01,41.935,40.42,40.48,0.92,2.27,1331505.910984,16394,41.3204,48.51,14.25,1258371.796654588,79.2,1387,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},12.15,1140522,416290649.163647,205.99,"2025-04-22",[183,184,194,205,216,226,237,248,258,269,280,290,300,310,321,331,341,351,362,373,384,395,405,415,425,436,445,455,465,475,485,495,506,517,525,536,546,556,566,577,587,597,607,615,625,635,645,655,666,676,687,697,706,715,725,734,742,751,759,768,777,786,794,803,809,818,825,832,841,849,855,863,870,878,887,896,905,913,919,926,934,942,950,959,966,974,982,990,999,1007,1016,1024,1032,1040,1049,1057,1064,1071,1077,1084,1091,1100,1108,1115,1124,1133,1142,1150,1156,1164,1170,1179,1186,1194,1202,1208,1217,1226,1234,1242,1250,1257,1264,1268,1274,1281,1287,1296,1303,1310,1318,1326,1333,1342,1348,1355,1362,1371,1377,1386,1392,1400,1409,1417,1425,1432,1438,1446,1453,1460,1467,1473,1481,1486,1495,1503,1511,1519,1526,1532,1541,1547,1555,1561,1567,1574,1583,1592,1597,1604,1612,1620,1626,1632,1640,1647,1653,1659,1666,1675,1683,1692,1700,1708,1714,1721,1729,1737,1744,1752,1760,1768,1777,1784,1792,1800,1809,1818,1827,1834,1842,1849,1856,1864,1871,1880,1886,1893,1901,1909,1917,1923,1931,1939,1947,1952,1959,1967,1974,1980,1985,1993,2001,2008,2016,2023,2030,2038,2047,2056,2062,2069,2078,2084,2092,2099,2107,2115,2124,2132,2140,2147,2154,2161,2166,2173,2180,2188,2194,2201,2207,2216,2222,2229,2238,2244,2251,2260,2267,2272,2278,2286,2294,2303,2309,2316,2323,2330,2335,2340,2346,2354,2362,2369,2375,2382,2390,2399,2406,2411,2417,2424,2433,2439,2445,2452,2456,2464,2472,2479,2486,2493,2499,2507,2514,2521,2525,2532,2538,2543,2547,2552,2558,2565,2571,2577,2581,2586,2593,2598,2604,2609,2615,2622,2630,2638,2645,2653,2657,2662,2667,2671,2675,2680,2684,2690,2694,2700,2704,2710,2716,2723,2729,2734,2739,2744,2749,2754,2759,2763,2770,2775,2780,2785,2792,2797,2801,2806,2810,2815,2820,2825,2833,2837,2843,2849,2856,2862,2869,2876,2882,2887,2891,2895,2900],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",40.39,41.46,39.86,-0.12,-0.3,1286683.751716,16542,40.5603,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",39.49,42.12,38.89,40.6,1.41,3.6,1678340.343296,20967,40.8046,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",39.53,39.58,38.51,39.19,-0.6,-1.51,1920009.463674,16828,39.1228,{"date":217,"open":218,"high":219,"low":218,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",39.12,40.0975,39.79,0.45,1.14,2983865.252004,22905,39.726,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",41.59,41.99,38.57,39.34,-1.82,-4.42,2487516.90674,26562,39.5216,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",40.28,41.94,39.735,41.16,0.11,0.27,1378746.086232,22333,40.8365,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",44.41,39.8214,41.05,-3.46,-7.77,2607141.718481,31271,40.8036,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",44.99,45.99,44.39,44.51,-0.13,-0.29,2091254.073218,21362,45.1717,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",45.7,45.98,44.09,44.64,-0.68,-1.5,1178389.696644,17003,44.9621,{"date":281,"open":282,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",46.79,46.93,45.32,-1.62,-3.45,1991953.574515,20403,45.6637,{"date":291,"open":292,"high":26,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",46.51,45.51,46.94,1.5,3.3,2407774.437437,20127,47.0156,{"date":301,"open":302,"high":303,"low":302,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",43.37,45.595,45.44,1.81,4.15,1684314.739901,27018,44.9458,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",44.69,45.02,42.61,43.63,-0.99,-2.22,2226955.28935,30173,43.6166,{"date":322,"open":323,"high":271,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",43.98,43.95,44.62,0.22,0.5,997571.549143,17555,45.0106,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":295,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",43.54,44.8,42.9,44.4,3.5,1501972.331668,18580,44.3438,{"date":342,"open":343,"high":344,"low":345,"close":335,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",42.82,43.5,42.35,-0.49,-1.13,788589.355158,13453,42.9749,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",43.03,44.3,42.97,43.39,-0.43,-0.98,707901.372458,13178,43.4394,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",42.845,44.92,42.21,43.82,0.75,1.74,1286441.546244,18928,43.9631,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",41.73,43.38,41.6034,43.07,1.12,2.67,826754.860968,15362,42.7889,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",42.32,42.995,41.395,41.95,-0.03,-0.07,976765.402802,14185,41.908,{"date":396,"open":314,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",43.94,40.76,41.98,-0.27,-0.64,861518.023758,14623,41.6879,{"date":406,"open":228,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",42.64,40.82,42.25,0.48,1.15,1038981.06857,16175,42.0814,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":316,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",42.24,42.46,40.64,41.77,-2.32,1085763.03097,17187,41.399,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",43.84,44.19,42.72,42.76,-1.43,-3.24,739779.931572,12364,43.1165,{"date":437,"open":438,"high":439,"low":440,"close":428,"change":441,"percent_change":357,"volume":442,"transactions":443,"vwap":444},"2026-08-27",44.16,44.75,43.6298,-0.19,995601.799832,12446,44.1737,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":148,"volume":452,"transactions":453,"vwap":454},"2026-08-26",44.21,45.05,42.911,44.38,0.17,814072.535793,14481,44.1796,{"date":456,"open":457,"high":458,"low":459,"close":447,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",45.22,46.32,44.02,-0.51,-1.14,1149211.592612,13193,44.7688,{"date":466,"open":467,"high":304,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",43.67,42.59,44.72,0.54,1.22,1042040.986944,17702,44.5605,{"date":476,"open":333,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",44.675,43,44.18,0.89,2.06,1249638.835825,15460,43.9489,{"date":486,"open":487,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",45.905,43.08,43.29,-3.15,-6.78,849407.579065,15886,43.7884,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",45.55,46.59,44.66,46.44,2.33,5.28,1744838.993296,19286,46.0449,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",43.17,45.29,42.62,44.11,0.07,0.16,1161578.865977,13830,44.077,{"date":518,"open":519,"high":262,"low":520,"close":521,"change":264,"percent_change":265,"volume":522,"transactions":523,"vwap":524},"2026-08-17",43.78,42.585,44.04,796348.763587,17199,43.7373,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",42.75,44.24,41.975,44.17,0.99,2.29,779885.888845,14055,43.4846,{"date":537,"open":538,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",44.14,42.94,43.18,-0.38,-0.87,854108.776081,16577,43.3709,{"date":547,"open":548,"high":439,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",44.49,43.22,43.56,-0.75,-1.69,995707.647542,18600,43.9051,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":400,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",44.74,45.75,43.73,44.31,-0.61,1088167.914226,16777,44.5618,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",43.71,44.8756,42.495,44.58,1.06,2.44,1747876.222913,18687,44.1641,{"date":578,"open":579,"high":580,"low":418,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",44,44.2,43.52,-0.9,-2.03,1407227.491698,18190,43.3637,{"date":588,"open":589,"high":590,"low":550,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",44.13,45.5246,44.42,-0.57,-1.27,1408688.04718,21688,44.3299,{"date":598,"open":599,"high":600,"low":601,"close":260,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",44.85,45.93,44.37,0.285,0.64,1366705.718953,23328,44.945,{"date":608,"open":609,"high":304,"low":609,"close":610,"change":611,"percent_change":96,"volume":612,"transactions":613,"vwap":614},"2026-08-04",41,44.705,6.325,4181697.82855,41594,44.1216,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":264,"volume":622,"transactions":623,"vwap":624},"2026-08-03",38.15,38.77,36.88,38.38,-0.05,664285.967248,14763,38.1779,{"date":626,"open":627,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",41.11,38.21,38.43,-2.69,-6.54,1142646.350999,17264,38.8617,{"date":636,"open":207,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-30",41.38,38.6445,41.12,1.37,3.45,806929.982712,13077,40.8838,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":211,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",40.34,40.78,38.92,39.75,-1.49,686309.713324,12605,39.9219,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-28",41.61,41.805,39.52,40.35,-1.25,-3,928892.857351,15385,40.4042,{"date":667,"open":668,"high":669,"low":670,"close":668,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-27",41.6,42.38,40.795,0.76,1.86,940216.44497,15805,41.5786,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-24",39.29,41.04,38.69,40.84,1.55,3.95,1027994.128272,15678,40.4039,{"date":688,"open":689,"high":690,"low":691,"close":678,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-23",37.78,39.6,37.515,0.96,2.5,940515.460498,15097,38.773,{"date":698,"open":699,"high":700,"low":701,"close":701,"change":661,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-22",39.06,39.78,38.33,-3.16,593315.937633,11866,38.7749,{"date":707,"open":708,"high":709,"low":708,"close":208,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-21",38.81,39.97,0.77,1.98,604215.472301,11000,39.6028,{"date":716,"open":717,"high":718,"low":719,"close":708,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-20",40.01,40.68,38.75,-0.95,-2.39,618631.641917,12190,39.1285,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-17",38.6,40.4,37.25,39.76,1.57,4.11,744700,{"date":735,"open":736,"high":718,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-16",40.55,37.41,38.19,-2.64,-6.47,691700,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-15",39.37,40.85,38.47,40.83,1.1,2.77,1106900,{"date":752,"open":609,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-14",41.07,38.45,39.73,-1.54,-3.73,1212700,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-13",43.675,44.545,41.18,41.27,-4.14,-9.12,1037500,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-10",48.09,48.135,43.81,45.41,-2.94,-6.08,1068200,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-09",46.5,48.4,46.48,48.35,2.05,4.43,1590400,{"date":787,"open":355,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-08",46.95,42.695,46.3,3.17,7.35,2469200,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-07",40.5,43.615,40.205,43.13,3.03,7.56,1281100,{"date":804,"open":805,"high":199,"low":806,"close":807,"change":470,"percent_change":640,"volume":808,"transactions":9,"vwap":807},"2026-07-06",39.39,39.27,40.099998,511200,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-02",39.15,39.81,38.36,39.56,0.41,1.05,793200,{"date":819,"open":820,"high":821,"low":618,"close":811,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":811},"2026-07-01",40.32,41.86,-1.48,-3.64,1278000,{"date":826,"open":827,"high":828,"low":20,"close":829,"change":265,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-30",40.97,42.02,40.63,-0.71,968000,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-29",41.5,42.07,39.5,40.92,-0.54,-1.3,1932500,{"date":842,"open":843,"high":844,"low":845,"close":187,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":187},"2026-06-26",41.080002,42.81,40.31,-0.23,-0.55,2810700,{"date":850,"open":828,"high":851,"low":639,"close":852,"change":562,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-25",43.93,41.69,-1.44,834600,{"date":856,"open":857,"high":418,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-24",38.97,38.615,42.3,3.47,8.94,1345700,{"date":864,"open":865,"high":231,"low":866,"close":867,"change":501,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-23",36.31,36.025002,38.83,6.38,1034800,{"date":871,"open":872,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-22",37.51,35.96,36.5,-0.31,-0.84,1158300,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-18",35.785,37.14,35.39,36.81,1.99,5.72,2007500,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-17",33.96,35.48,33.72,34.82,0.87,2.56,3098800,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-16",35.705,36.843,30.84,33.95,-1.26,-3.58,6423400,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":148,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-15",35.44,36.9,34.72,35.21,1.09,933700,{"date":914,"open":889,"high":915,"low":889,"close":916,"change":68,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-12",35.27,34.83,2.65,927400,{"date":920,"open":921,"high":890,"low":922,"close":923,"change":103,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-11",33.11,33.060001,33.93,3.07,1063800,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":461,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-10",34.040001,34.7,32.5,32.92,-3.35,1345400,{"date":935,"open":936,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-09",36.0099983,33.14,34.060001,-0.78,-2.24,1354100,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":551,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-06-08",35.5,36.355,34.57,34.84,-2.11,1139900,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-05",37.28,37.565,34.13,35.59,-1.64,-4.41,2961900,{"date":960,"open":961,"high":962,"low":961,"close":963,"change":90,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-06-04",35.99,38,37.23,2.82,1045600,{"date":967,"open":968,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-03",38.029999,36.060001,36.21,-1.04,-2.79,1444400,{"date":975,"open":976,"high":977,"low":978,"close":729,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":729},"2026-06-02",40,40.38,37.02,-3.01,-7.48,2816600,{"date":983,"open":199,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-01",40.765,37.29,40.26,6.1,17.86,4468600,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-29",33.18,34.58,33.12,34.16,0.86,2.58,1166900,{"date":1000,"open":1001,"high":1002,"low":994,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-28",33.47,34.495,33.3,-0.24,-0.72,1772900,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-27",33.69,34.3,33.049999,33.54,-0.02,-0.06,572700,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":996,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-26",32.65,33.76,31.745,33.56,2.63,1339100,{"date":1025,"open":931,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-22",33.55,32.32,32.7,0.01,0.03,681400,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":264,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-21",32.76,33.02,32.23,32.69,-0.4,639800,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-20",31.8,32.99,31.75,32.82,1.39,4.42,802100,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":265,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-19",31.52,32.09,31.02,31.43,-0.91,1057100,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":765,"volume":1063,"transactions":9,"vwap":1061},"2026-05-18",33.92,31.22,31.72,-1.37,955500,{"date":1065,"open":1066,"high":901,"low":1034,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-15",33.81,33.09,-0.92,-2.71,989100,{"date":1072,"open":1003,"high":1073,"low":1074,"close":1075,"change":123,"percent_change":160,"volume":1076,"transactions":9,"vwap":1075},"2026-05-14",34.115,32.53,34.0099983,837300,{"date":1078,"open":928,"high":1079,"low":1080,"close":1019,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1019},"2026-05-13",34.41,33.31,-0.25,-0.74,1130600,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1075,"change":847,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1075},"2026-05-12",34.55,34.67,33.535,-1.59,1168400,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-11",35.94,36,34.11,34.56,-0.76,-2.15,1096600,{"date":1101,"open":1102,"high":970,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-08",35.35,34.665,35.32,-0.26,-0.73,1015700,{"date":1109,"open":962,"high":628,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-07",35.02,35.58,-1.41,-3.81,1169000,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-06",37.94,38.18,36.07,36.99,-1.02,-2.68,2928500,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-05",39.125,39.96,37,38.0099983,6.56,20.86,5050400,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-04",30.805,31.69,30.51,31.45,0.84,2.74,682100,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":347,"volume":1149,"transactions":9,"vwap":1147},"2026-05-01",30.96,31.13,30.12,30.61,-0.35,609600,{"date":1151,"open":1137,"high":1144,"low":1152,"close":1144,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1144},"2026-04-30",30.21,0.51,1.67,1136300,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":838,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-29",30.86,31.08,30.33,30.45,-1.74,1211100,{"date":1165,"open":1166,"high":1167,"low":1161,"close":1168,"change":153,"percent_change":222,"volume":1169,"transactions":9,"vwap":1168},"2026-04-28",30.94,32.47,30.99,3438400,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-27",31.56,32.74,30.35,30.64,-0.94,-2.98,1056800,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":153,"percent_change":379,"volume":1185,"transactions":9,"vwap":1184},"2026-04-24",31.4,32.029999,30.93,31.58,1033900,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1176,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-23",32.17,32.87,31.17,31.23,-2.92,877700,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1188,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1188},"2026-04-22",32.67,32.93,31.87,-0.28,-0.86,658000,{"date":1203,"open":901,"high":1073,"low":1052,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-21",32.45,-1.52,-4.47,711200,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-20",34.29,34.715,33.34,33.97,-0.46,-1.34,617400,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-17",33.67,35,33.15,34.43,1.31,3.96,824000,{"date":1227,"open":1228,"high":1229,"low":1230,"close":994,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":994},"2026-04-16",33.64,34.07,32.865,-0.58,-1.72,497900,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":470,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-04-15",33,33.905,32.57,33.7,1.63,1242900,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":275,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-04-14",33.79,34.77,33.035,33.16,-2.01,1069800,{"date":1251,"open":1252,"high":1095,"low":1253,"close":1254,"change":90,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-04-13",33.095001,32.77,33.84,3.11,689100,{"date":1258,"open":1259,"high":891,"low":1260,"close":1045,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1045},"2026-04-10",33.52,32.26,-0.7,-2.09,599300,{"date":1265,"open":1028,"high":1239,"low":1027,"close":1259,"change":410,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1259},"2026-04-09",1.45,575000,{"date":1269,"open":1059,"high":1059,"low":1270,"close":1271,"change":470,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-04-08",32.19,33.040001,1.66,681600,{"date":1275,"open":1276,"high":1253,"low":1277,"close":930,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":930},"2026-04-07",32.56,31.7,-0.33,-1.01,717900,{"date":1282,"open":1067,"high":1283,"low":1276,"close":1284,"change":1285,"percent_change":276,"volume":1286,"transactions":9,"vwap":1284},"2026-04-06",34,32.83,-0.5,577200,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-02",32.52,33.555,32.261,33.33,0.19,0.57,985900,{"date":1297,"open":1298,"high":1001,"low":1299,"close":937,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":937},"2026-04-01",31.915,31.79,1.64,5.21,1593600,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1307,"change":471,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-31",30.67,32.46,31.5,4.03,1122700,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":232,"volume":1317,"transactions":9,"vwap":1315},"2026-03-30",30.815,31.15,29.71,30.28,-0.56,614300,{"date":1319,"open":1320,"high":1321,"low":1322,"close":900,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":900},"2026-03-27",31.41,31.875,30.44,-0.81,-2.56,565600,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":265,"percent_change":1055,"volume":1332,"transactions":9,"vwap":1331},"2026-03-26",31.51,32.42,31.47,31.65,446400,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-25",31,32.8,30.925,31.94,1.3,4.24,767900,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1175,"change":1139,"percent_change":964,"volume":1347,"transactions":9,"vwap":1175},"2026-03-24",29.36,30.72,29.125,1539200,{"date":1349,"open":1350,"high":1161,"low":1351,"close":1352,"change":160,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-23",29.85,28.9,29.8,2.55,713300,{"date":1356,"open":1357,"high":1322,"low":1358,"close":1359,"change":316,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-03-20",30.094999,28.87,29.059999,-3.29,1004200,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-19",29.69,30.34,29.4,30.049999,0.36,1.21,659400,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1364,"change":1323,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1364},"2026-03-18",30.42,29.24,-2.66,679300,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-17",30.41,31.77,30.32,30.5,0.72,2.42,1027600,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1388,"change":1293,"percent_change":603,"volume":1391,"transactions":9,"vwap":1388},"2026-03-16",29.78,30.81,29.62,604700,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1148,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-03-13",30.1,31.36,29.01,29.59,-1.17,702200,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-12",30,30.725,29.605,29.94,-1.05,-3.39,1031500,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1168,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1168},"2026-03-11",29.049999,31.38,28.6,1.69,5.77,1120300,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":603,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-03-10",28.66,29.81,28.31,29.3,2.23,673800,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1419,"change":1139,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1419},"2026-03-09",27.3,29.32,27.030001,3.02,1143000,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1436,"change":592,"percent_change":1248,"volume":1437,"transactions":9,"vwap":1436},"2026-03-06",28.08,26.824,27.82,1170100,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":346,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-03-05",29.1,29.43,27.7,28.39,-1.7,1136800,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1450,"change":512,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-03-04",29.93,28.75,28.88,0.24,1443300,{"date":1454,"open":1422,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":662,"volume":1459,"transactions":9,"vwap":1457},"2026-03-03",29.895,28.4,28.81,-0.89,763000,{"date":1461,"open":1462,"high":1463,"low":1413,"close":1464,"change":1082,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-03-02",30.13,30.26,29.7,-2.43,687700,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1322,"change":133,"percent_change":1022,"volume":1472,"transactions":9,"vwap":1322},"2026-02-27",29.545,30.46,29.355,1132500,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1214,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-02-26",29.9,30.335,29.21,29.66,-1.53,729300,{"date":1482,"open":1335,"high":1483,"low":1388,"close":1146,"change":1484,"percent_change":1324,"volume":1485,"transactions":9,"vwap":1146},"2026-02-25",31.82,-0.79,852400,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-24",30.31,30.92,29.885,30.91,0.82,2.73,905800,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":133,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-02-23",29.33,30.15,28.98,30.09,2.66,815200,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":275,"volume":1510,"transactions":9,"vwap":1508},"2026-02-20",29.6,29.61,28.186,29.31,-0.2,627600,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":401,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-02-19",30.16,30.7,29.326,29.51,-2.12,952300,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1498,"change":512,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1498},"2026-02-18",29.86,31.2,29.72,0.23,566500,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1530,"change":512,"percent_change":1524,"volume":1531,"transactions":9,"vwap":1530},"2026-02-17",29.46,30.88,30.08,1099600,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-13",30.47,31.29,29.76,30.01,-0.36,-1.19,919300,{"date":1542,"open":1543,"high":1389,"low":1544,"close":1545,"change":265,"percent_change":720,"volume":1546,"transactions":9,"vwap":1545},"2026-02-12",30.8,29.38,30.37,652900,{"date":1548,"open":1549,"high":1550,"low":1422,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-11",31.084999,31.11,30.66,-0.34,-1.1,597900,{"date":1556,"open":1557,"high":1558,"low":1475,"close":1335,"change":368,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1335},"2026-02-10",30.25,31.26,2.48,971800,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1557,"change":411,"percent_change":683,"volume":1566,"transactions":9,"vwap":1557},"2026-02-09",29.23,30.57,28.33,909300,{"date":1568,"open":1569,"high":1516,"low":1570,"close":1440,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1440},"2026-02-06",28.059999,27.78,1.91,7.02,918300,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-05",28.2,29.65,27,27.19,-1.28,-4.5,836500,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-04",29.73,29.75,27.655,28.47,-1.18,-3.98,922900,{"date":1593,"open":1594,"high":1595,"low":1413,"close":1577,"change":671,"percent_change":1022,"volume":1596,"transactions":9,"vwap":1577},"2026-02-03",29.07,29.98,1028900,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":160,"percent_change":1022,"volume":1603,"transactions":9,"vwap":1602},"2026-02-02",28.15,29.19,27.07,28.89,607400,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1599,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1599},"2026-01-30",28.58,28.645,27.67,-0.63,-2.19,839900,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":153,"volume":1619,"transactions":9,"vwap":1617},"2026-01-29",28.67,29.315,28.395,28.78,0.1,511100,{"date":1621,"open":1428,"high":1622,"low":1623,"close":1624,"change":275,"percent_change":421,"volume":1625,"transactions":9,"vwap":1624},"2026-01-28",29.64,28.32,28.68,623900,{"date":1627,"open":1628,"high":1528,"low":1629,"close":1344,"change":83,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1344},"2026-01-27",28.29,28.09,4.78,939500,{"date":1633,"open":1565,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-01-26",28.48,27.58,28.02,-0.59,-2.06,1000500,{"date":1641,"open":1642,"high":1557,"low":1643,"close":1644,"change":1398,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2026-01-23",29.55,28.27,28.61,-3.93,1123300,{"date":1648,"open":1649,"high":1405,"low":1650,"close":1388,"change":470,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1388},"2026-01-22",29.2,29,1.85,1658100,{"date":1654,"open":1655,"high":1420,"low":1656,"close":1374,"change":1153,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1374},"2026-01-21",29.040001,28.305,1.78,1966400,{"date":1660,"open":1661,"high":1602,"low":1662,"close":1663,"change":83,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2026-01-20",26.58,26.42,28.73,4.89,2034500,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-01-16",26.55,27.51,25.92,27.39,0.79,2.97,1448500,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-01-15",28,26.059999,26.6,-1.57,-5.57,1687800,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-14",24.87,28.285,24.685,28.17,3.22,12.91,2393000,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1492,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2026-01-13",24.24,25.25,24.14,24.95,3.4,757100,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-01-12",24.97,23.57,24.13,-0.77,-3.09,444700,{"date":1709,"open":1702,"high":1710,"low":1711,"close":1712,"change":391,"percent_change":1199,"volume":1713,"transactions":9,"vwap":1712},"2026-01-09",25.41,24.569,24.9,842700,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1702,"change":1719,"percent_change":471,"volume":1720,"transactions":9,"vwap":1702},"2026-01-08",24.78,25.094999,23.74,0.3,707800,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-07",23.29,24.71,24.67,1.73,7.54,1210700,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1609,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2026-01-06",23.4,23.96,22.78,22.94,-2.67,1044400,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1703,"change":1742,"percent_change":1097,"volume":1743,"transactions":9,"vwap":1703},"2026-01-05",23.64,23.87,22.98,-0.18,986000,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-02",25.08,23.66,23.75,-1.065,-4.29,1003000,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":379,"volume":1759,"transactions":9,"vwap":1757},"2025-12-31",24.55,25.030001,24.073,24.815,0.275,1093900,{"date":1761,"open":1762,"high":1697,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-12-30",24.07,23.95,24.54,-0.08,-0.32,926700,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-12-29",26.31,26.54,24.57,24.62,-1.73,-6.57,1601100,{"date":1778,"open":1779,"high":1671,"low":1780,"close":1781,"change":1176,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-12-26",27.29,25.362,26.35,-3.44,2412800,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1779,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1779},"2025-12-24",22.46,27.38,22.15,5.545,25.5,3623300,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-12-23",21.02,22.29,21.745,0.805,3.84,1862300,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-12-22",25.2,25.39,19.76,20.94,-4.61,-18.04,3600500,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-12-19",21.85,25.64,21.485,25.55,4.4,20.8,3124700,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-12-18",22.31,22.812,20.14,21.15,-1.16,-5.2,2598200,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1820,"change":1214,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1820},"2025-12-17",22.73,23.25,22.26,-2.02,3439400,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1398,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-12-16",23.81,24.31,22.55,22.77,-4.89,2070900,{"date":1843,"open":1844,"high":1837,"low":1845,"close":1846,"change":143,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-12-15",23.67,22.99,23.94,1.35,3668200,{"date":1850,"open":1851,"high":1852,"low":1839,"close":1853,"change":1293,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-12-12",24.01,24.998,23.62,0.81,2335200,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":875,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-12-11",24.045,24.51,23.32,23.43,-1.31,1266900,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1718,"change":128,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1718},"2025-12-10",23.58,24.39,23.46,1.71,1048700,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-12-09",23.56,24.08,23.13,23.34,-0.22,-0.93,1103400,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1873,"change":390,"percent_change":264,"volume":1885,"transactions":9,"vwap":1873},"2025-12-08",24.1,24.66,23.22,1294400,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":189,"percent_change":460,"volume":1892,"transactions":9,"vwap":1891},"2025-12-05",23.72,24.27,23.475,23.59,756100,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1154,"volume":1900,"transactions":9,"vwap":1898},"2025-12-04",23.44,24.035,23.14,23.71,0.39,940200,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1860,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1860},"2025-12-03",23.049999,23.48,22.51,0.34,1.48,1330800,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1741,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1741},"2025-12-02",25.27,25.655,22.95,-2.29,-9.06,1371800,{"date":1918,"open":1919,"high":1920,"low":1755,"close":1911,"change":1705,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1911},"2025-12-01",26.040001,26.24,-2.96,964100,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1919,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1919},"2025-11-28",25.62,26.3,25.29,0.52,2.04,479600,{"date":1932,"open":1694,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-11-26",25.93,23.86,25.52,1.46,6.07,1306900,{"date":1940,"open":1904,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-11-25",24.145,23.28,24.059999,0.58,2.47,1742800,{"date":1948,"open":1949,"high":1934,"low":1949,"close":1904,"change":1854,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1904},"2025-11-24",22.67,3.57,1014200,{"date":1953,"open":1954,"high":1884,"low":1955,"close":1949,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1949},"2025-11-21",22.2,21.72,0.42,1.89,1282700,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1038,"volume":1966,"transactions":9,"vwap":1964},"2025-11-20",22.8,23.36,22.16,22.25,-0.09,861300,{"date":1968,"open":1963,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1854,"volume":1973,"transactions":9,"vwap":1971},"2025-11-19",22.74,21.93,22.34,0.18,1182200,{"date":1975,"open":1831,"high":1829,"low":1976,"close":1963,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1963},"2025-11-18",21.6,-0.1,-0.45,1041500,{"date":1981,"open":1786,"high":1982,"low":1983,"close":1831,"change":346,"percent_change":1098,"volume":1984,"transactions":9,"vwap":1831},"2025-11-17",22.89,22.07,1662200,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":501,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-11-14",20.52,24,19.96,22.75,11.41,2512800,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":551,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-11-13",21.1,21.155,19.87,20.42,-3.54,1088700,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":875,"percent_change":853,"volume":2007,"transactions":9,"vwap":2006},"2025-11-12",21.43,21.57,20.34,21.17,1933800,{"date":2009,"open":2010,"high":2004,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-11-11",18.28,18.1,21.48,3.2,17.51,3046800,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2010,"change":379,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2010},"2025-11-10",17.14,18.7,16.975,6.53,1060300,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":512,"percent_change":815,"volume":2029,"transactions":9,"vwap":2028},"2025-11-07",17.049999,17.65,16.7,17.16,745800,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":1199,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-11-06",17.59,18.26,17.07,17.09,-1.61,892300,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-11-05",17.35,17.52,16.82,17.37,0.045,0.26,800000,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-11-04",17.585,18.030001,16.99,17.325,-0.645,-3.59,959000,{"date":2057,"open":2010,"high":2058,"low":2059,"close":2060,"change":875,"percent_change":1444,"volume":2061,"transactions":9,"vwap":2060},"2025-11-03",18.61,17.635,17.97,1113800,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2010,"change":2067,"percent_change":1262,"volume":2068,"transactions":9,"vwap":2010},"2025-10-31",18.6,18.72,17.85,-0.39,1224400,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-10-30",16.35,18.8,16.33,18.67,2.34,14.33,2324400,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2073,"change":1965,"percent_change":847,"volume":2083,"transactions":9,"vwap":2073},"2025-10-29",16.45,16.744,15.94,861000,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":1899,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-10-28",16.030001,16.62,15.66,16.42,2.43,632200,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2086,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2086},"2025-10-27",15.23,16.38,0.85,5.6,935900,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2101,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2101},"2025-10-24",15.18,15.32,15.02,0.08,0.53,433600,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":200,"volume":2114,"transactions":9,"vwap":2112},"2025-10-23",14.94,15.45,14.85,15.1,0.21,441600,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-10-22",15.47,15.642,14.675,14.89,-0.62,-4,516700,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":133,"volume":2131,"transactions":9,"vwap":2129},"2025-10-21",15.39,15.56,14.98,15.51,0.12,467100,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2126,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2126},"2025-10-20",15.33,16.08,15.07,0.33,2.19,1069200,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":1105,"percent_change":1444,"volume":2146,"transactions":9,"vwap":2145},"2025-10-17",15.15,15.395,14.88,15.06,679100,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2102,"change":190,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2102},"2025-10-16",15.43,16.6,15,-1.92,726100,{"date":2155,"open":2156,"high":2157,"low":2156,"close":2158,"change":21,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-10-15",14.75,15.81,15.62,6.26,629600,{"date":2162,"open":2163,"high":2128,"low":27,"close":2164,"change":113,"percent_change":391,"volume":2165,"transactions":9,"vwap":2164},"2025-10-14",14.57,14.7,455300,{"date":2167,"open":2145,"high":2168,"low":2169,"close":2170,"change":1038,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-10-13",15.24,14.68,14.71,-2.65,440200,{"date":2174,"open":2175,"high":2175,"low":2176,"close":2177,"change":1176,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-10-10",16.059999,14.674,15.11,-5.86,771700,{"date":2181,"open":2182,"high":2183,"low":73,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-10-09",15.38,16.51,16.049999,0.7,4.56,1360800,{"date":2189,"open":2190,"high":2086,"low":2191,"close":2192,"change":2113,"percent_change":1046,"volume":2193,"transactions":9,"vwap":2192},"2025-10-08",15.28,15.21,15.35,1162600,{"date":2195,"open":2196,"high":2197,"low":2109,"close":2198,"change":2199,"percent_change":1062,"volume":2200,"transactions":9,"vwap":2198},"2025-10-07",15.34,15.504,15.14,-0.21,426600,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2192,"change":190,"percent_change":2152,"volume":2206,"transactions":9,"vwap":2192},"2025-10-06",15.73,16,15.045,975400,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-10-03",15.36,15.84,15.141,15.65,0.65,4.33,1328800,{"date":2217,"open":2218,"high":2158,"low":2111,"close":2151,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2151},"2025-10-02",15.42,-0.44,-2.85,629000,{"date":2223,"open":2224,"high":2225,"low":2126,"close":2226,"change":939,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-10-01",16.15,16.43,15.44,-4.81,674200,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-09-30",15.515,16.37,15.48,16.22,0.47,2.98,1130400,{"date":2239,"open":2240,"high":2241,"low":2158,"close":2242,"change":190,"percent_change":2243,"volume":1141,"transactions":9,"vwap":2242},"2025-09-29",16.09,16.245,15.75,-1.87,{"date":2245,"open":2170,"high":2246,"low":2247,"close":2184,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2184},"2025-09-26",16.53,14.67,1.165,7.83,1265400,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-09-25",16.01,16.34,14.805,14.885,-1.705,-10.28,1421100,{"date":2261,"open":2198,"high":2262,"low":2263,"close":2264,"change":295,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-09-24",17,15.13,16.59,9.94,1603900,{"date":2268,"open":2177,"high":2269,"low":2109,"close":2270,"change":113,"percent_change":391,"volume":2271,"transactions":9,"vwap":2270},"2025-09-23",15.445,15.09,735600,{"date":2273,"open":2274,"high":2263,"low":2275,"close":2112,"change":1139,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2112},"2025-09-22",14.5,14.28,5.89,886100,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":593,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-09-19",15.52,15.69,14.09,14.26,-8.18,2072600,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":1300,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-09-18",14.05,15.68,14.025,15.53,11.81,1649800,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-09-17",14.15,14.425,13.85,13.89,-0.17,-1.21,651100,{"date":2304,"open":2305,"high":2306,"low":2299,"close":2307,"change":1368,"percent_change":1022,"volume":2308,"transactions":9,"vwap":2307},"2025-09-16",14,14.21,14.06,868900,{"date":2310,"open":2283,"high":2311,"low":2312,"close":2313,"change":838,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-09-15",14.44,13.685,13.7,-3.79,517500,{"date":2317,"open":2164,"high":2318,"low":2319,"close":2320,"change":357,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-09-12",14.745,14.195,14.24,-2.93,573600,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2247,"change":2328,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2247},"2025-09-11",14.66,14.867,14.43,0,751800,{"date":2331,"open":2156,"high":2332,"low":2333,"close":2247,"change":1765,"percent_change":838,"volume":2334,"transactions":9,"vwap":2247},"2025-09-10",15.16,14.55,581600,{"date":2336,"open":2144,"high":2337,"low":2338,"close":2156,"change":264,"percent_change":542,"volume":2339,"transactions":9,"vwap":2156},"2025-09-09",15.125,14.56,661700,{"date":2341,"open":2280,"high":2342,"low":2156,"close":2144,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2144},"2025-09-08",15.605,-0.69,-4.43,916700,{"date":2347,"open":2169,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-09-05",15.79,14.08,15.57,0.95,6.5,847100,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":1977,"volume":2361,"transactions":9,"vwap":2359},"2025-09-04",14.63,14.72,14.3,14.62,-0.015,1321900,{"date":2363,"open":2364,"high":2365,"low":2311,"close":2366,"change":2367,"percent_change":212,"volume":2368,"transactions":9,"vwap":2366},"2025-09-03",14.64,15.01,14.635,-0.225,1028800,{"date":2370,"open":2274,"high":2371,"low":2076,"close":2372,"change":1153,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-09-02",15.119,14.86,3.55,1048100,{"date":2376,"open":2377,"high":2164,"low":2378,"close":2379,"change":190,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-08-29",14.6,14.12,14.35,-2.05,670600,{"date":2383,"open":2333,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-08-28",14.935,13.93,14.65,0.2,1.38,1107200,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-08-27",14.42,14.605,14.27,14.45,-0.15,-1.03,549600,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2377,"change":1719,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2377},"2025-08-26",14.23,14.82,14.175,2.1,2235600,{"date":2407,"open":2372,"high":2372,"low":2408,"close":2358,"change":847,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2358},"2025-08-25",14.205,-3.7,485400,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2111,"change":1524,"percent_change":731,"volume":2416,"transactions":9,"vwap":2111},"2025-08-22",14.73,15.205,14.615,570300,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2359,"change":133,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2359},"2025-08-21",13.65,14.74,13.64,5.64,769100,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-08-20",13.78,13.95,13.525,13.84,0.04,0.29,426900,{"date":2434,"open":2435,"high":2296,"low":2436,"close":2437,"change":1509,"percent_change":431,"volume":2438,"transactions":9,"vwap":2437},"2025-08-19",14.02,13.68,13.8,676900,{"date":2440,"open":2394,"high":2441,"low":2442,"close":2305,"change":2396,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2305},"2025-08-18",14.49,13.91,-1.06,501700,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2296,"change":326,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2296},"2025-08-15",13.98,14.16,13.82,1.58,574600,{"date":2453,"open":2454,"high":2447,"low":2454,"close":2385,"change":2387,"percent_change":1936,"volume":2455,"transactions":9,"vwap":2385},"2025-08-14",13.5,387200,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":1906,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-08-13",13.51,14.105,13.375,13.73,2.54,675000,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":128,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-08-12",13.08,13.53,12.84,13.39,3.08,939100,{"date":2473,"open":2474,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":573,"volume":2478,"transactions":9,"vwap":2476},"2025-08-11",13.06,12.3,12.99,0.31,676800,{"date":2480,"open":2476,"high":2481,"low":2482,"close":2483,"change":400,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-08-08",13.18,12.46,12.68,-2.08,568100,{"date":2487,"open":2442,"high":2442,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-08-07",12.535,12.95,-0.565,-4.18,796100,{"date":2494,"open":2495,"high":2495,"low":2496,"close":2497,"change":2367,"percent_change":956,"volume":2498,"transactions":9,"vwap":2497},"2025-08-06",13.59,12.94,13.515,524600,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":692,"volume":2506,"transactions":9,"vwap":2504},"2025-08-05",13.67,13.79,13.32,13.74,0.13,666700,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":1261,"percent_change":1840,"volume":2513,"transactions":9,"vwap":2512},"2025-08-04",14.32,14.497,13.595,13.61,851400,{"date":2515,"open":2516,"high":2441,"low":2517,"close":2518,"change":2519,"percent_change":153,"volume":2520,"transactions":9,"vwap":2518},"2025-08-01",14.14,13.9,14.31,0.05,649500,{"date":2522,"open":2282,"high":2523,"low":2349,"close":2283,"change":1030,"percent_change":2113,"volume":2524,"transactions":9,"vwap":2283},"2025-07-31",14.79,531800,{"date":2526,"open":2527,"high":2134,"low":2528,"close":2401,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2401},"2025-07-30",14.38,14.115,0.28,2.01,1059800,{"date":2533,"open":2509,"high":2534,"low":2535,"close":2427,"change":875,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2427},"2025-07-29",14.37,13.94,-2.17,589600,{"date":2539,"open":2306,"high":2274,"low":2540,"close":2283,"change":2541,"percent_change":531,"volume":2542,"transactions":9,"vwap":2283},"2025-07-28",13.987,0.14,659600,{"date":2544,"open":2377,"high":2377,"low":2426,"close":2378,"change":460,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2378},"2025-07-25",-3.49,766700,{"date":2548,"open":2549,"high":2325,"low":2550,"close":2356,"change":1451,"percent_change":1154,"volume":2551,"transactions":9,"vwap":2356},"2025-07-24",14.18,14.01,583600,{"date":2553,"open":2501,"high":2392,"low":2554,"close":2555,"change":2096,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-07-23",13.55,14.39,6.28,667900,{"date":2559,"open":2560,"high":2501,"low":2561,"close":2562,"change":2563,"percent_change":379,"volume":2564,"transactions":9,"vwap":2562},"2025-07-22",13.4,13.35,13.54,0.15,355400,{"date":2566,"open":2567,"high":2502,"low":2568,"close":2469,"change":2396,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2469},"2025-07-21",13.52,13.34,-1.11,286400,{"date":2572,"open":2517,"high":2573,"low":2574,"close":2562,"change":441,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2562},"2025-07-18",13.96,13.45,-1.38,400100,{"date":2578,"open":2502,"high":2349,"low":2436,"close":2461,"change":2579,"percent_change":138,"volume":2580,"transactions":9,"vwap":2461},"2025-07-17",0.09,411200,{"date":2582,"open":2467,"high":2504,"low":2583,"close":2421,"change":2045,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2421},"2025-07-16",13.31,1.94,585100,{"date":2587,"open":2427,"high":2588,"low":2589,"close":2590,"change":847,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2590},"2025-07-15",14.04,13.3,13.38,-3.95,464600,{"date":2594,"open":2595,"high":2596,"low":2461,"close":2385,"change":2579,"percent_change":2213,"volume":2597,"transactions":9,"vwap":2385},"2025-07-14",13.83,14.17,733800,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2429,"change":390,"percent_change":1877,"volume":2603,"transactions":9,"vwap":2429},"2025-07-11",13.71,13.87,13.48,487100,{"date":2605,"open":2588,"high":2606,"low":2495,"close":2601,"change":1877,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2601},"2025-07-10",14.075,-1.56,625200,{"date":2610,"open":2611,"high":2358,"low":2611,"close":2282,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2282},"2025-07-09",12.96,1.07,8.22,1024100,{"date":2616,"open":2617,"high":2618,"low":2617,"close":2619,"change":815,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-07-08",12.67,13.145,13.02,3.25,582700,{"date":2623,"open":1690,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2626},"2025-07-07",13.017,12.51,12.61,-0.42,-3.22,540700,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":2563,"volume":2637,"transactions":9,"vwap":2635},"2025-07-03",13.11,13.225,12.86,13.03,0.02,361200,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":1293,"percent_change":1907,"volume":2644,"transactions":9,"vwap":2643},"2025-07-02",12.89,13.37,12.815,13.01,506600,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":265,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2650},"2025-07-01",13.065,13.27,12.72,12.82,-2.21,610900,{"date":2654,"open":2436,"high":2429,"low":2655,"close":2632,"change":1014,"percent_change":1214,"volume":2656,"transactions":9,"vwap":2632},"2025-06-30",13.04,921200,{"date":2658,"open":2659,"high":2428,"low":2611,"close":2660,"change":243,"percent_change":1139,"volume":2661,"transactions":9,"vwap":2660},"2025-06-27",13.16,13.17,1262900,{"date":2663,"open":2664,"high":2454,"low":177,"close":2474,"change":593,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2474},"2025-06-26",13.2,-8.86,3415600,{"date":2668,"open":2669,"high":2669,"low":2403,"close":2076,"change":2627,"percent_change":2220,"volume":2670,"transactions":9,"vwap":2076},"2025-06-25",14.78,474800,{"date":2672,"open":2358,"high":2111,"low":2307,"close":2156,"change":1294,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2156},"2025-06-24",4.02,512700,{"date":2676,"open":2677,"high":2678,"low":2426,"close":2549,"change":189,"percent_change":876,"volume":2679,"transactions":9,"vwap":2549},"2025-06-23",14.2,14.4,521700,{"date":2681,"open":2356,"high":2682,"low":2307,"close":2358,"change":2300,"percent_change":1398,"volume":2683,"transactions":9,"vwap":2358},"2025-06-20",14.655,692100,{"date":2685,"open":2678,"high":2686,"low":2379,"close":2687,"change":1013,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2687},"2025-06-18",14.81,14.47,-0.14,436800,{"date":2691,"open":2311,"high":2384,"low":2555,"close":2441,"change":441,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2441},"2025-06-17",-1.29,698500,{"date":2695,"open":2696,"high":2149,"low":2697,"close":2169,"change":562,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2169},"2025-06-16",15.37,14.629,-3.99,537200,{"date":2701,"open":2145,"high":2289,"low":2145,"close":2702,"change":264,"percent_change":876,"volume":2703,"transactions":9,"vwap":2702},"2025-06-13",15.29,979900,{"date":2705,"open":2706,"high":2707,"low":2177,"close":2218,"change":1278,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2218},"2025-06-12",15.6,15.675,-2.1,1014300,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2242,"change":1719,"percent_change":2584,"volume":2715,"transactions":9,"vwap":2242},"2025-06-11",15.64,16.3,15.3,1128500,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2110,"change":1293,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2110},"2025-06-10",15.5,15.74,15.085,1.25,1249300,{"date":2724,"open":2350,"high":2725,"low":2726,"close":2727,"change":2636,"percent_change":2505,"volume":2728,"transactions":9,"vwap":2727},"2025-06-09",15.692,14.865,15.26,974800,{"date":2730,"open":2177,"high":2706,"low":2731,"close":2168,"change":1956,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2168},"2025-06-06",14.973,2.83,1196800,{"date":2735,"open":2687,"high":2736,"low":2448,"close":2402,"change":2137,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2402},"2025-06-05",14.895,2.28,699700,{"date":2740,"open":2741,"high":2151,"low":2327,"close":2441,"change":1148,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2441},"2025-06-04",14.91,-2.36,1221800,{"date":2745,"open":2413,"high":2746,"low":2555,"close":2747,"change":2563,"percent_change":90,"volume":2748,"transactions":9,"vwap":2747},"2025-06-03",15.05,14.84,1113000,{"date":2750,"open":2527,"high":2170,"low":2535,"close":2751,"change":815,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2751},"2025-06-02",14.69,2.87,1033000,{"date":2755,"open":2338,"high":2756,"low":2429,"close":2275,"change":265,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2275},"2025-05-30",14.695,-1.99,898700,{"date":2760,"open":2296,"high":2761,"low":2437,"close":2163,"change":1944,"percent_change":306,"volume":2762,"transactions":9,"vwap":2163},"2025-05-29",14.595,1248700,{"date":2764,"open":2527,"high":2386,"low":2765,"close":2766,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2766},"2025-05-28",13.945,13.99,-0.335,-2.34,798700,{"date":2771,"open":2441,"high":2169,"low":2299,"close":2772,"change":2773,"percent_change":1854,"volume":2774,"transactions":9,"vwap":2772},"2025-05-27",14.325,0.115,955400,{"date":2776,"open":2288,"high":2518,"low":2777,"close":2306,"change":1293,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2306},"2025-05-23",13.63,1.36,1014500,{"date":2781,"open":2782,"high":2377,"low":2447,"close":2435,"change":592,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2435},"2025-05-22",14.54,-3.91,1195900,{"date":2786,"open":2164,"high":2787,"low":2788,"close":2789,"change":1199,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2789},"2025-05-21",14.837,14.125,14.59,-1.88,1027900,{"date":2793,"open":2794,"high":2196,"low":2169,"close":2795,"change":2104,"percent_change":470,"volume":2796,"transactions":9,"vwap":2795},"2025-05-20",14.8,14.87,973300,{"date":2798,"open":2395,"high":2799,"low":2288,"close":2523,"change":1029,"percent_change":512,"volume":2800,"transactions":9,"vwap":2523},"2025-05-19",14.92,729400,{"date":2802,"open":2803,"high":2804,"low":2283,"close":2669,"change":2137,"percent_change":2737,"volume":2805,"transactions":9,"vwap":2669},"2025-05-16",14.48,14.985,1281700,{"date":2807,"open":2163,"high":2364,"low":2808,"close":2395,"change":1977,"percent_change":2343,"volume":2809,"transactions":9,"vwap":2395},"2025-05-15",14.071,1126400,{"date":2811,"open":2109,"high":2812,"low":2442,"close":2333,"change":1552,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2333},"2025-05-14",15.105,-2.28,957400,{"date":2816,"open":2372,"high":2817,"low":2818,"close":2120,"change":512,"percent_change":2235,"volume":2819,"transactions":9,"vwap":2120},"2025-05-13",14.99,14.365,881900,{"date":2821,"open":2192,"high":2822,"low":2169,"close":2402,"change":1451,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2402},"2025-05-12",15.82,1.65,1404900,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":189,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2830},"2025-05-09",14.95,15.55,14.51,14.58,-0.82,788300,{"date":2834,"open":2829,"high":2804,"low":2449,"close":2164,"change":1972,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2164},"2025-05-08",1.24,1669100,{"date":2838,"open":2392,"high":2827,"low":2839,"close":2840,"change":2541,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2840},"2025-05-07",14.215,14.52,0.97,1078200,{"date":2844,"open":2845,"high":2246,"low":2349,"close":2527,"change":2846,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2527},"2025-05-06",16.36,-2.16,-13.06,1399500,{"date":2850,"open":2851,"high":2852,"low":2713,"close":2853,"change":2854,"percent_change":1610,"volume":2855,"transactions":9,"vwap":2853},"2025-05-05",16.74,16.905,16.54,-0.37,727000,{"date":2857,"open":2858,"high":2859,"low":2184,"close":2860,"change":1524,"percent_change":2388,"volume":2861,"transactions":9,"vwap":2860},"2025-05-02",16.635,17.3,16.91,1428700,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":2529,"percent_change":1869,"volume":2868,"transactions":9,"vwap":2867},"2025-05-01",16.39,16.89,16.17,16.68,1092200,{"date":2870,"open":2828,"high":2853,"low":2871,"close":2872,"change":2873,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2872},"2025-04-30",14.905,16.4,0.94,6.08,1222000,{"date":2877,"open":2878,"high":2719,"low":2702,"close":2879,"change":1877,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2879},"2025-04-29",15.67,15.46,-1.4,727600,{"date":2883,"open":2741,"high":2884,"low":2741,"close":2289,"change":1139,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2289},"2025-04-28",15.7,5.66,1073200,{"date":2888,"open":2111,"high":2889,"low":2356,"close":2747,"change":1316,"percent_change":823,"volume":2890,"transactions":9,"vwap":2747},"2025-04-25",15.498,1124000,{"date":2892,"open":2686,"high":2129,"low":2359,"close":2893,"change":1294,"percent_change":1798,"volume":2894,"transactions":9,"vwap":2893},"2025-04-24",15.4,785900,{"date":2896,"open":2535,"high":2109,"low":2535,"close":2897,"change":1339,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2897},"2025-04-23",14.83,9.61,1097800,{"date":181,"open":2901,"high":2902,"low":2469,"close":2467,"change":108,"percent_change":221,"volume":2903,"transactions":9,"vwap":2467},13.47,14.1,920500]