[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLGT":3,"homepage-market-summary":30,"stock-historical-FLGT":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FLGT","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},"Fulgent Genetics, Inc. Common Stock","Nasdaq",null,"SERVICES-MEDICAL LABORATORIES","Fulgent Genetics Inc is a technology company that focuses on genetic testing to provide physicians with clinically actionable diagnostic information. The company is engaged in the laboratory services business and the therapeutic development business. The laboratory services business, which generates key revenue, includes technical laboratory services and professional interpretation of laboratory results by licensed physicians. Its therapeutic development business is focused on developing drug candidates for treating a broad range of cancers. The geographical segments are the United States, which generates the vast majority of the revenue, and Foreign.","1,315","El Monte, CA",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},21.48,21.64,21.065,21.3,0.18,0.85,297388.089246,6832,21.4245,31.040001,13.46,382095.305141576,45.6,2516,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},351922,128451626.285394,16.36,"2025-04-22",[181,182,192,203,214,224,233,244,254,264,274,283,292,301,309,320,330,341,352,363,373,383,393,400,411,421,431,442,452,463,473,482,491,502,513,522,532,543,552,562,572,580,590,600,610,621,631,639,647,655,664,671,680,687,695,700,707,714,720,728,735,742,749,755,763,769,778,783,790,796,803,811,820,827,835,841,848,855,860,868,876,885,893,898,903,910,917,922,927,934,942,950,956,964,973,980,988,996,1003,1010,1016,1022,1029,1036,1044,1052,1061,1069,1077,1085,1091,1100,1108,1114,1122,1130,1136,1142,1151,1154,1159,1166,1175,1181,1188,1194,1202,1209,1214,1221,1226,1233,1239,1245,1248,1255,1261,1269,1275,1283,1290,1296,1302,1309,1317,1322,1327,1335,1342,1348,1355,1364,1373,1380,1387,1395,1402,1408,1414,1422,1430,1436,1441,1448,1456,1463,1470,1478,1486,1493,1500,1508,1517,1525,1533,1540,1547,1554,1562,1570,1579,1586,1593,1600,1606,1613,1619,1628,1634,1643,1649,1655,1660,1666,1672,1679,1685,1691,1698,1706,1714,1721,1727,1733,1740,1748,1754,1760,1766,1771,1777,1785,1793,1800,1805,1812,1818,1824,1831,1837,1844,1851,1856,1864,1869,1875,1883,1892,1899,1905,1912,1919,1926,1933,1938,1944,1951,1957,1963,1969,1977,1981,1986,1994,1999,2004,2009,2015,2019,2024,2029,2035,2042,2049,2057,2063,2068,2075,2081,2086,2090,2095,2099,2102,2107,2112,2117,2122,2129,2132,2136,2142,2148,2154,2158,2164,2168,2172,2176,2183,2189,2196,2200,2206,2210,2216,2221,2227,2234,2238,2243,2251,2256,2263,2269,2275,2282,2288,2295,2302,2306,2313,2318,2322,2327,2334,2338,2345,2351,2356,2363,2366,2370,2375,2380,2386,2391,2394,2400,2404,2408,2411,2415,2419,2424,2429,2436,2441,2445,2450,2455,2460,2465,2471,2475,2479,2485,2489,2494,2498,2503,2506,2510,2516,2524,2530,2534,2540,2545,2550,2555,2560,2565,2570,2575,2580,2587,2593,2598,2604,2610,2617,2620,2625,2630],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",21.99,22.05,21.12,-0.72,-3.27,338225.453552,7133,21.4372,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",22.07,22.25,21.69,22.02,-0.06,-0.27,273541.846432,5575,22.0026,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",22.29,22.59,21.88,22.08,-0.28,-1.25,234848.55153,6264,22.1087,{"date":215,"open":184,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",22.39,21.83,22.36,0.16,0.72,249059.45685,6783,22.1916,{"date":225,"open":196,"high":195,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",21.36,22.2,0.65,3.02,246959.679798,5662,22.0713,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",21.28,21.87,21.275,21.55,0.28,1.32,369606.77076,6851,21.6151,{"date":245,"open":246,"high":247,"low":186,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",21.52,21.63,21.27,-0.38,-1.76,190336.546703,5363,21.3681,{"date":255,"open":246,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",21.84,21.346,21.65,0.11,0.51,252278.757363,6948,21.6831,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",21.93,21.01,21.54,-0.15,-0.69,348831.71136,8049,21.3748,{"date":275,"open":276,"high":207,"low":277,"close":196,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",21.7,21.41,-0.16,-0.73,669189.719372,6088,21.6699,{"date":284,"open":285,"high":207,"low":286,"close":287,"change":288,"percent_change":89,"volume":289,"transactions":290,"vwap":291},"2026-09-17",21.59,21.37,21.85,0.22,312039.737254,7379,21.7022,{"date":293,"open":294,"high":295,"low":296,"close":247,"change":152,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",21.31,21.81,21.2,1.64,328323.157841,8015,21.5648,{"date":302,"open":303,"high":294,"low":303,"close":235,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",20.6,0.63,3.05,479241.855276,10032,21.1142,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",20.46,20.8,20.1,20.65,0.2,0.98,336328.854207,8245,20.56,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":297,"volume":327,"transactions":328,"vwap":329},"2026-09-11",20.3,20.52,19.86,20.45,0.33,380484.073279,6960,20.3268,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",19.69,20.16,19.46,20.12,0.27,1.36,337288.47883,8121,19.9752,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",20.09,20.095,19.61,19.85,-0.35,-1.73,369944.696697,9751,19.8497,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",19.55,20.23,19.44,20.2,0.47,2.38,374990.380664,8621,19.9939,{"date":364,"open":365,"high":324,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",19.54,19.38,19.73,0.08,0.41,224999.049829,5025,19.6503,{"date":374,"open":375,"high":376,"low":334,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",20.11,20.34,19.65,-0.39,-1.95,283531.78018,6162,19.6939,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",19.59,20.1999,20.04,0.45,2.3,412422.851231,7638,19.9351,{"date":394,"open":395,"high":346,"low":395,"close":385,"change":288,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",19.29,1.14,285558.511932,5794,19.6028,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",19.42,19.535,19.04,19.37,-0.24,-1.22,407407.921826,6759,19.3577,{"date":412,"open":413,"high":414,"low":415,"close":345,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",19.88,19.93,19.49,-0.34,-1.7,192539.192639,4697,19.6465,{"date":422,"open":423,"high":424,"low":423,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",19.74,20.21,19.95,0.14,0.71,212543.55428,5888,19.9474,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",19.96,20,19.75,19.81,-0.14,-0.7,170752.016315,5880,19.8494,{"date":443,"open":444,"high":445,"low":446,"close":425,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",19.5,20.06,19.347,0.5,2.57,185454.445917,5505,19.8005,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",19.89,19.91,19.19,19.45,-0.45,-2.26,259917.344851,8045,19.4011,{"date":464,"open":465,"high":387,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",20.01,19.57,19.9,-0.02,-0.1,323967.836628,5118,19.8688,{"date":474,"open":475,"high":323,"low":476,"close":477,"change":20,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",19.6,19.58,19.92,0.91,203634.568771,5651,19.9626,{"date":483,"open":484,"high":485,"low":484,"close":423,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",18.96,19.8,1.17,6.3,264960.165053,6131,19.5957,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",18.49,18.79,18.38,18.57,-0.09,-0.48,167771.828136,5679,18.5752,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",18.4,18.825,18.28,18.66,0.1,0.54,242903.461592,6064,18.6269,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":497,"percent_change":498,"volume":519,"transactions":520,"vwap":521},"2026-08-14",18.63,18.68,18.37,18.56,140467.513103,4228,18.5584,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":198,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",18.86,19,18.55,18.65,-0.32,139686.708799,4204,18.6791,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",18.87,19.05,18.62,18.71,-0.29,-1.53,197267.9912,6124,18.7429,{"date":544,"open":545,"high":546,"low":547,"close":525,"change":198,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",19.03,19.28,18.98,-0.31,155879.269546,5620,19.0978,{"date":553,"open":484,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",19.34,18.685,19.06,-0.08,-0.42,232980.298856,6357,19.0413,{"date":563,"open":518,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",19.22,18.475,19.14,0.59,3.18,228360.792415,6487,19.0462,{"date":573,"open":574,"high":515,"low":575,"close":526,"change":576,"percent_change":259,"volume":577,"transactions":578,"vwap":579},"2026-08-06",18.48,18.01,0.02,244069.045436,6541,18.3574,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":468,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-05",18.32,18.6,17.99,18.53,-0.11,372432.398323,9568,18.4149,{"date":591,"open":592,"high":593,"low":594,"close":526,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",17.71,18.85,17.36,0.94,5.34,548161.317347,9544,18.4014,{"date":601,"open":602,"high":603,"low":602,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-03",16.61,17.93,17.61,1.06,6.4,504753.859906,11805,17.5629,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-31",17.325,17.5072,16.0501,16.55,-3.66,-18.11,1316917.774945,18684,16.7127,{"date":622,"open":623,"high":624,"low":625,"close":424,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",19.84,20.27,19.66,0.57,2.9,257726.646074,8825,20.0246,{"date":632,"open":415,"high":425,"low":415,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-29",19.64,0.01,0.05,217084.119696,6491,19.6865,{"date":640,"open":476,"high":455,"low":641,"close":642,"change":635,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-28",19.415,19.63,0.26,260049.69072,5874,19.6992,{"date":648,"open":425,"high":649,"low":650,"close":476,"change":497,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-27",20.07,19.35,-0.46,221328.445772,7763,19.5954,{"date":656,"open":657,"high":658,"low":476,"close":659,"change":548,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-24",19.98,20.14,19.67,-1.55,145672.684732,4532,19.7443,{"date":665,"open":457,"high":666,"low":667,"close":657,"change":388,"percent_change":389,"volume":668,"transactions":669,"vwap":670},"2026-07-23",20.26,19.39,302008.586236,7499,19.9899,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":347,"percent_change":250,"volume":677,"transactions":678,"vwap":679},"2026-07-22",19.77,19.875,19.2,19.53,240552.326486,5613,19.4929,{"date":681,"open":682,"high":414,"low":457,"close":413,"change":336,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-21",19.52,1.38,299560.14475,6401,19.7527,{"date":688,"open":335,"high":689,"low":354,"close":345,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-20",20.13,-0.55,-2.73,218494.324858,6664,19.7305,{"date":696,"open":697,"high":319,"low":343,"close":333,"change":378,"percent_change":698,"volume":699,"transactions":9,"vwap":333},"2026-07-17",20.37,-1.9,161400,{"date":701,"open":702,"high":246,"low":703,"close":704,"change":651,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-07-16",21.11,20.47,20.55,-2.19,227100,{"date":708,"open":311,"high":709,"low":710,"close":267,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":267},"2026-07-15",21.07,20.41,0.55,2.69,192300,{"date":715,"open":322,"high":716,"low":717,"close":311,"change":718,"percent_change":315,"volume":719,"transactions":9,"vwap":311},"2026-07-14",20.585,20.02,0.04,254300,{"date":721,"open":697,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-13",20.66,20.059999,20.42,-0.13,-0.63,319600,{"date":729,"open":730,"high":731,"low":724,"close":704,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":704},"2026-07-10",20.97,21,-0.33,-1.58,211600,{"date":736,"open":737,"high":730,"low":738,"close":739,"change":336,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-09",20.505,20.31,20.88,1.31,249600,{"date":743,"open":744,"high":745,"low":746,"close":746,"change":747,"percent_change":379,"volume":748,"transactions":9,"vwap":746},"2026-07-08",20.76,21.02,20.61,-0.41,264800,{"date":750,"open":751,"high":285,"low":752,"close":745,"change":753,"percent_change":348,"volume":754,"transactions":9,"vwap":745},"2026-07-07",21.49,20.85,-0.37,262200,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":509,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-06",20.74,21.5,20.67,21.39,2.59,190200,{"date":764,"open":731,"high":765,"low":766,"close":752,"change":767,"percent_change":426,"volume":768,"transactions":9,"vwap":752},"2026-07-02",21.18,20.535,0.03,184500,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-01",20.69,21.19,20.423,20.82,0.3,1.46,307400,{"date":779,"open":323,"high":314,"low":780,"close":323,"change":112,"percent_change":781,"volume":782,"transactions":9,"vwap":323},"2026-06-30",20.08,-0.05,251700,{"date":784,"open":623,"high":785,"low":786,"close":787,"change":626,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-06-29",20.58,19.68,20.53,2.86,294600,{"date":791,"open":792,"high":434,"low":792,"close":433,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":433},"2026-06-26",19.33,0.52,2.67,505900,{"date":797,"open":798,"high":799,"low":798,"close":356,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":356},"2026-06-25",19.11,19.71,0.31,1.62,252300,{"date":804,"open":805,"high":566,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-24",18.21,18.175,19.13,0.95,5.23,266300,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-23",17.82,18.33,17.81,18.18,0.34,1.91,255600,{"date":821,"open":575,"high":822,"low":823,"close":824,"change":278,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-22",18.3,17.74,17.84,-0.89,348100,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":775,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-18",17.94,18.235,17.75,18,1.69,684400,{"date":836,"open":603,"high":816,"low":837,"close":838,"change":538,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-17",17.64,17.7,-1.61,274700,{"date":842,"open":843,"high":582,"low":844,"close":584,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":584},"2026-06-16",18.2,17.76,-0.36,-1.96,228100,{"date":849,"open":850,"high":534,"low":851,"close":852,"change":732,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-15",18.84,18.29,18.35,-1.77,197600,{"date":856,"open":516,"high":524,"low":857,"close":516,"change":469,"percent_change":858,"volume":859,"transactions":9,"vwap":516},"2026-06-12",18.44,-0.53,218800,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":269,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-11",18.9,19.030001,18.67,18.78,-0.79,258300,{"date":869,"open":870,"high":871,"low":870,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-10",18.51,19.145,18.93,0.43,2.32,327600,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-09",18.46,18.75,18.025,18.5,0.19,1.04,309500,{"date":886,"open":887,"high":395,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-08",19.059999,18.27,18.31,-0.84,-4.39,334000,{"date":894,"open":444,"high":444,"low":527,"close":895,"change":347,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-05",19.15,-1.79,375000,{"date":899,"open":822,"high":414,"low":900,"close":444,"change":337,"percent_change":901,"volume":902,"transactions":9,"vwap":444},"2026-06-04",18.145,7.5,603200,{"date":904,"open":583,"high":566,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-03",18.075001,18.14,-0.56,-2.99,708500,{"date":911,"open":912,"high":484,"low":913,"close":914,"change":915,"percent_change":88,"volume":916,"transactions":9,"vwap":914},"2026-06-02",18.08,17.62,18.7,0.61,738200,{"date":918,"open":906,"high":574,"low":919,"close":920,"change":781,"percent_change":209,"volume":921,"transactions":9,"vwap":920},"2026-06-01",17.835,18.09,514200,{"date":923,"open":924,"high":864,"low":925,"close":906,"change":469,"percent_change":690,"volume":926,"transactions":9,"vwap":906},"2026-05-29",18.17,17.88,1185300,{"date":928,"open":929,"high":930,"low":929,"close":931,"change":817,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-05-28",17.91,18.59,18.24,1.9,478200,{"date":935,"open":936,"high":584,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-27",17.6,17.4,17.9,0.23,1.3,416300,{"date":943,"open":944,"high":929,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-26",17.21,17.105,17.67,0.56,3.27,622400,{"date":951,"open":952,"high":952,"low":953,"close":954,"change":199,"percent_change":660,"volume":955,"transactions":9,"vwap":954},"2026-05-22",17.33,16.76,17.11,393000,{"date":957,"open":958,"high":937,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-21",16.26,16.18,17.38,0.97,5.91,459600,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-20",15.92,16.435,15.84,16.41,0.46,2.88,609900,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":508,"percent_change":304,"volume":979,"transactions":9,"vwap":978},"2026-05-19",15.81,16.19,15.61,15.95,410400,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-18",15.7,16.235,15.85,0.15,0.96,499300,{"date":989,"open":990,"high":991,"low":992,"close":982,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":982},"2026-05-15",16.01,16.1,15.665,-0.49,-3.03,471600,{"date":997,"open":998,"high":999,"low":1000,"close":976,"change":939,"percent_change":1001,"volume":1002,"transactions":9,"vwap":976},"2026-05-14",15.98,16.37,15.76,1.44,462100,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":219,"percent_change":102,"volume":1009,"transactions":9,"vwap":1008},"2026-05-13",15.8,16.030001,15.58,15.96,435800,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1005,"change":468,"percent_change":725,"volume":1015,"transactions":9,"vwap":1005},"2026-05-12",15.73,16.049999,15.62,505300,{"date":1017,"open":1005,"high":959,"low":1018,"close":1019,"change":437,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-11",15.65,15.82,-0.88,492800,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1008,"change":21,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1008},"2026-05-08",14.97,15.97,14.94,5.63,757800,{"date":1030,"open":1024,"high":1031,"low":1032,"close":1033,"change":882,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-07",15.145,14.77,15.11,1.27,592100,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":576,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-06",14.99,15.35,14.85,14.92,0.13,706500,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1046,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1046},"2026-05-05",14.9,15.23,14.54,-0.22,-1.46,872000,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-04",14.245,15.5,14.15,15.12,0.99,7.01,1035500,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-01",14.04,15.3,14.13,-1.06,-6.98,1444000,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-30",14.81,15.37,15.19,0.39,2.64,572500,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":188,"volume":1084,"transactions":9,"vwap":1082},"2026-04-29",15.15,15.27,14.615,14.8,-0.5,429700,{"date":1086,"open":1087,"high":1087,"low":1033,"close":1064,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1064},"2026-04-28",15.59,-0.3,-1.92,517900,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-27",16.22,16.5,15.585,15.6,-0.71,-4.35,455900,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":239,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-24",16.15,16.35,16.094999,16.31,1.75,277500,{"date":1109,"open":1110,"high":95,"low":975,"close":1006,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1006},"2026-04-23",16.32,-0.26,-1.6,363200,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":152,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-04-22",16.02,16.345,15.99,16.29,2.2,447800,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":406,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-21",16.28,16.47,15.9,15.94,-1.48,295800,{"date":1131,"open":1132,"high":1133,"low":1134,"close":959,"change":557,"percent_change":993,"volume":1135,"transactions":9,"vwap":959},"2026-04-20",16.24,16.4,15.91,273900,{"date":1137,"open":1133,"high":1138,"low":1139,"close":958,"change":1042,"percent_change":1140,"volume":1141,"transactions":9,"vwap":958},"2026-04-17",16.52,16.12,0.81,377200,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-16",16.17,16.27,15.88,16.13,-0.04,-0.25,425700,{"date":1152,"open":1006,"high":1094,"low":1006,"close":1144,"change":985,"percent_change":595,"volume":1153,"transactions":9,"vwap":1144},"2026-04-15",433800,{"date":1155,"open":1039,"high":1156,"low":1039,"close":1116,"change":220,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1116},"2026-04-14",16.040001,4.71,508800,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1064,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1064},"2026-04-13",14.39,15.441,0.87,6.03,602000,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-10",15.02,15.045,14.23,14.43,-0.59,-3.93,538800,{"date":1176,"open":1019,"high":1126,"low":1177,"close":1168,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1168},"2026-04-09",14.95,-0.81,-5.12,415900,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":557,"percent_change":1083,"volume":1187,"transactions":9,"vwap":1186},"2026-04-08",16.38,16.59,15.74,15.83,373700,{"date":1189,"open":1190,"high":1094,"low":1185,"close":1134,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1134},"2026-04-07",16.44,-0.51,-3.11,583000,{"date":1195,"open":1196,"high":1197,"low":1183,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-06",16.8,16.9,16.42,-0.4,-2.38,329100,{"date":1203,"open":1204,"high":1205,"low":1102,"close":1206,"change":147,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-04-02",16.34,16.92,16.82,2.31,556200,{"date":1210,"open":1118,"high":1211,"low":1134,"close":1190,"change":509,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1190},"2026-04-01",16.485,3.4,461600,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1126,"change":336,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1126},"2026-03-31",15.77,16.11,15.595,1.73,499600,{"date":1222,"open":1096,"high":1127,"low":1223,"close":1224,"change":718,"percent_change":643,"volume":1225,"transactions":9,"vwap":1224},"2026-03-30",15.39,15.63,350800,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1087,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1087},"2026-03-27",16.25,15.44,-0.78,-4.76,599300,{"date":1234,"open":1235,"high":1236,"low":991,"close":999,"change":1088,"percent_change":1237,"volume":1238,"transactions":9,"vwap":999},"2026-03-26",16.54,16.84,-1.8,468400,{"date":1240,"open":1138,"high":1241,"low":1138,"close":1242,"change":326,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-03-25",16.845,16.67,2.02,890600,{"date":1246,"open":976,"high":1190,"low":1104,"close":1204,"change":634,"percent_change":107,"volume":1247,"transactions":9,"vwap":1204},"2026-03-24",754100,{"date":1249,"open":1250,"high":1198,"low":1000,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-23",15.785,16.33,0.82,5.29,882900,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":781,"percent_change":528,"volume":1260,"transactions":9,"vwap":1259},"2026-03-20",15.47,15.79,15.51,847100,{"date":1262,"open":1263,"high":1264,"low":1041,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-19",15.01,15.75,15.56,0.42,2.77,836400,{"date":1270,"open":1271,"high":1186,"low":1263,"close":1272,"change":538,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-18",15.42,15.14,-1.88,1016200,{"date":1276,"open":1277,"high":1185,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-17",15.07,15.06,15.43,0.48,3.21,1130500,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1177,"change":20,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1177},"2026-03-16",14.86,15.225,14.79,1.22,884100,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1032,"change":1294,"percent_change":915,"volume":1295,"transactions":9,"vwap":1032},"2026-03-13",14.66,15.05,0.09,902400,{"date":1297,"open":1056,"high":1298,"low":1056,"close":1299,"change":800,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-12",14.74,14.68,2.16,839500,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1306,"change":112,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-11",14.17,14.65,14.37,-0.07,782900,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1083,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-10",14.88,15.26,14.254,14.38,-3.36,838500,{"date":1318,"open":1319,"high":1079,"low":1319,"close":1311,"change":122,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1311},"2026-03-09",14.41,1.71,867400,{"date":1323,"open":1324,"high":1038,"low":1324,"close":1325,"change":147,"percent_change":794,"volume":1326,"transactions":9,"vwap":1325},"2026-03-06",14,14.63,741400,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":643,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-03-05",13.99,14.61,13.9,14.25,1.86,1038600,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1329,"change":315,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1329},"2026-03-04",13.97,14.425,13.67,1.45,958900,{"date":1343,"open":1344,"high":1304,"low":26,"close":1345,"change":747,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-03",13.8,13.79,-2.89,1135500,{"date":1349,"open":1026,"high":1026,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-02",14.01,14.2,-1.13,-7.37,1820700,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-02-27",19.025,19.12,15.16,15.33,-9.43,-38.09,2620900,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-02-26",23.67,24.905,23.56,24.76,1.2,5.09,632600,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1368,"change":358,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1368},"2026-02-25",23.24,23.71,23.11,2.04,145600,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":368,"percent_change":152,"volume":1386,"transactions":9,"vwap":1385},"2026-02-24",23,23.49,22.85,23.09,277300,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":279,"volume":1394,"transactions":9,"vwap":1392},"2026-02-23",22.99,23.22,22.68,23.01,-0.17,195800,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":497,"percent_change":378,"volume":1401,"transactions":9,"vwap":1400},"2026-02-20",23.2,23.4,22.84,23.18,227900,{"date":1403,"open":1404,"high":1405,"low":1384,"close":1406,"change":1307,"percent_change":1088,"volume":1407,"transactions":9,"vwap":1406},"2026-02-19",23.28,23.385,23.27,156100,{"date":1409,"open":1410,"high":1411,"low":1390,"close":1412,"change":1111,"percent_change":1413,"volume":699,"transactions":9,"vwap":1412},"2026-02-18",23.65,23.8,23.34,-1.1,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":38,"volume":1421,"transactions":9,"vwap":1419},"2026-02-17",23.45,23.83,22.82,23.6,0.17,197500,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":970,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-02-13",22.98,23.5,22.906,23.43,2,174700,{"date":1431,"open":1432,"high":1383,"low":216,"close":1433,"change":1434,"percent_change":725,"volume":1435,"transactions":9,"vwap":1433},"2026-02-12",23.14,22.97,-0.03,280700,{"date":1437,"open":1438,"high":1400,"low":1439,"close":1382,"change":198,"percent_change":1111,"volume":1440,"transactions":9,"vwap":1382},"2026-02-11",22.94,22.5,198500,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":259,"percent_change":1280,"volume":1447,"transactions":9,"vwap":1446},"2026-02-10",22.96,23.58,22.832,23.059999,195100,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":993,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-02-09",23.13,23.21,22.76,22.95,-2.09,257800,{"date":1457,"open":1458,"high":1459,"low":1450,"close":1460,"change":199,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-02-06",23.93,23.94,23.44,-1.14,310200,{"date":1464,"open":1465,"high":1466,"low":1368,"close":1376,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1376},"2026-02-05",25.37,25.625,-1.82,-7.13,329500,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":858,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-02-04",26.07,26.275,25.4,25.53,-2.03,176500,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":198,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-02-03",26.19,26.74,25.58,26.059999,-0.23,178900,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":557,"percent_change":548,"volume":1492,"transactions":9,"vwap":1491},"2026-02-02",26.26,26.44,25.945,26.12,169900,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1148,"percent_change":269,"volume":1499,"transactions":9,"vwap":1498},"2026-01-30",26.09,26.37,25.91,26.2,181200,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":278,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-01-29",26.43,26.455,25.85,26.24,-0.61,115600,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-01-28",27.2,27.464,26.35,26.4,-0.87,-3.19,119700,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1111,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-01-27",27.52,27.63,27.030001,27.27,-0.94,153700,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":538,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-01-26",27.82,28.19,27.49,27.53,-1.04,116400,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1527,"change":347,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1527},"2026-01-23",28.040001,28.13,27.6,-1.24,145300,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1544,"change":142,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-01-22",27.99,28.9,28.17,1.15,155600,{"date":1548,"open":1549,"high":1550,"low":1529,"close":1551,"change":219,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-01-21",27.83,28,27.85,0.58,150400,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":378,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-01-20",27.7,27.945,27.51,27.69,-1.39,186100,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1462,"transactions":9,"vwap":1567},"2026-01-16",28.55,28.95,28.035,28.08,-0.57,-1.99,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-01-15",28.02,28.755,27.71,28.65,0.68,2.43,218300,{"date":1580,"open":1528,"high":1581,"low":1582,"close":1583,"change":378,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-01-14",28.5,27.39,27.97,-1.38,276400,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":315,"percent_change":427,"volume":1592,"transactions":9,"vwap":1591},"2026-01-13",28.16,28.46,28.1,28.36,192900,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1588,"change":800,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1588},"2026-01-12",27.89,28.25,27.56,1.11,217500,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1551,"change":1148,"percent_change":437,"volume":1605,"transactions":9,"vwap":1551},"2026-01-09",27.76,28.44,27.73,228500,{"date":1607,"open":1542,"high":1608,"low":1609,"close":1595,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1595},"2026-01-08",28.3,27.74,-0.12,-0.43,235400,{"date":1614,"open":1615,"high":1535,"low":1472,"close":1616,"change":1243,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-01-07",26.08,28.01,7.77,314400,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-01-06",25.25,26,25.07,25.99,0.62,2.44,206600,{"date":1629,"open":1630,"high":1504,"low":1631,"close":1465,"change":1049,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1465},"2026-01-05",25.5,25.32,-0.86,225100,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-01-02",26.27,26.3,25.405,25.59,-0.68,-2.59,170000,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1636,"change":1049,"percent_change":1648,"volume":1429,"transactions":9,"vwap":1636},"2025-12-31",26.49,26.55,26.094999,-0.83,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1645,"change":586,"percent_change":747,"volume":1654,"transactions":9,"vwap":1645},"2025-12-30",26.57,26.65,26.11,184200,{"date":1656,"open":1657,"high":1658,"low":1513,"close":1657,"change":1610,"percent_change":458,"volume":1659,"transactions":9,"vwap":1657},"2025-12-29",26.6,26.8,178500,{"date":1661,"open":1662,"high":1662,"low":1652,"close":1663,"change":538,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-12-26",27.02,26.72,-1.07,134800,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1670,"change":269,"percent_change":690,"volume":1671,"transactions":9,"vwap":1670},"2025-12-24",27.14,26.75,27.01,121800,{"date":1673,"open":1674,"high":1519,"low":1675,"close":1676,"change":498,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-12-23",27.32,26.937,27.16,-1.74,195500,{"date":1680,"open":1681,"high":1550,"low":1682,"close":1683,"change":767,"percent_change":259,"volume":1684,"transactions":9,"vwap":1683},"2025-12-22",27.65,27.54,27.64,142400,{"date":1686,"open":1567,"high":1687,"low":1688,"close":1689,"change":458,"percent_change":1112,"volume":1690,"transactions":9,"vwap":1689},"2025-12-19",28.2,27.38,27.61,348900,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":947,"percent_change":1378,"volume":1697,"transactions":9,"vwap":1696},"2025-12-18",27.72,28.26,27.35,28.059999,212100,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":817,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-12-17",27.17,27.91,26.98,27.5,1.25,225700,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1676,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1676},"2025-12-16",27,27.36,26.91,0.24,0.89,212600,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1049,"percent_change":1178,"volume":1720,"transactions":9,"vwap":1719},"2025-12-15",27.19,27.225,26.625,26.92,193400,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1668,"change":368,"percent_change":775,"volume":1726,"transactions":9,"vwap":1668},"2025-12-12",27.09,27.29,26.811,202000,{"date":1728,"open":1729,"high":1682,"low":1730,"close":1731,"change":1732,"percent_change":438,"volume":1187,"transactions":9,"vwap":1731},"2025-12-11",27.31,26.69,27.059999,-0.19,{"date":1734,"open":1735,"high":1595,"low":1716,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-12-10",27.4,27.25,-0.21,-0.76,278100,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1199,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-12-09",27.68,27.96,27.33,27.46,-1.44,194200,{"date":1749,"open":1551,"high":1590,"low":1750,"close":1751,"change":1752,"percent_change":122,"volume":1753,"transactions":9,"vwap":1751},"2025-12-08",27.57,27.86,0.07,203300,{"date":1755,"open":1756,"high":1757,"low":1556,"close":1758,"change":1191,"percent_change":1237,"volume":1759,"transactions":9,"vwap":1758},"2025-12-05",28.42,28.57,27.79,211500,{"date":1761,"open":1762,"high":1763,"low":1519,"close":1608,"change":1764,"percent_change":726,"volume":1765,"transactions":9,"vwap":1608},"2025-12-04",28.48,28.595,-0.18,160400,{"date":1767,"open":1768,"high":1769,"low":1544,"close":1762,"change":368,"percent_change":239,"volume":1770,"transactions":9,"vwap":1762},"2025-12-03",28.47,28.7,180500,{"date":1772,"open":1773,"high":1774,"low":1535,"close":1775,"change":1610,"percent_change":558,"volume":1776,"transactions":9,"vwap":1775},"2025-12-02",28.49,28.86,28.4,217100,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1066,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-12-01",29.37,29.4,28.43,28.52,-3.58,182800,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1568,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-11-28",30.01,30.19,29.31,29.58,-1.89,138700,{"date":1794,"open":1795,"high":1795,"low":1796,"close":1797,"change":438,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-11-26",31,29.95,30.15,-2.27,242100,{"date":1801,"open":1802,"high":25,"low":1803,"close":1802,"change":315,"percent_change":228,"volume":1804,"transactions":9,"vwap":1802},"2025-11-25",30.85,30.715,299400,{"date":1806,"open":1787,"high":1807,"low":1808,"close":1809,"change":228,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-11-24",30.67,29.55,30.65,2.17,515400,{"date":1813,"open":1769,"high":1814,"low":1575,"close":1815,"change":1288,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-11-21",30.02,30,4.24,321100,{"date":1819,"open":1820,"high":1815,"low":1821,"close":1822,"change":1049,"percent_change":1738,"volume":1823,"transactions":9,"vwap":1822},"2025-11-20",29.17,28.72,28.78,354300,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":469,"percent_change":416,"volume":1830,"transactions":9,"vwap":1829},"2025-11-19",29.13,29.48,28.29,29,358300,{"date":1832,"open":1565,"high":1827,"low":1833,"close":1834,"change":1835,"percent_change":102,"volume":1836,"transactions":9,"vwap":1834},"2025-11-18",28.81,29.1,0.29,263100,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1833,"change":538,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1833},"2025-11-17",28.96,29.3,28.489,-1,308600,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1834,"change":993,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1834},"2025-11-14",29.54,29.8,28.41,-1.66,440100,{"date":1852,"open":1847,"high":1853,"low":1829,"close":1854,"change":260,"percent_change":1106,"volume":1855,"transactions":9,"vwap":1854},"2025-11-13",30.59,29.59,937800,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-11-12",28.38,29.47,29.08,0.7,2.47,625900,{"date":1865,"open":1866,"high":1833,"low":1700,"close":1858,"change":1288,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1858},"2025-11-11",27.47,4.49,529600,{"date":1870,"open":1871,"high":1588,"low":1718,"close":1676,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1676},"2025-11-10",26.84,0.8,3.03,733000,{"date":1876,"open":1877,"high":1709,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-11-07",24.040001,23.68,26.36,4.05,18.15,812900,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-11-06",22.66,22.891,22.12,22.31,-0.47,-2.06,344900,{"date":1893,"open":1894,"high":1895,"low":206,"close":1896,"change":469,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-11-05",22.8,23.145,22.78,-0.44,158700,{"date":1900,"open":1438,"high":1901,"low":1902,"close":1903,"change":1484,"percent_change":1842,"volume":1904,"transactions":9,"vwap":1903},"2025-11-04",23.1,22.631,22.88,193800,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1377,"change":137,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1377},"2025-11-03",22.46,23.12,22.059999,2.94,304500,{"date":1913,"open":1914,"high":1915,"low":1909,"close":1916,"change":725,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-10-31",22.51,22.75,22.45,-0.58,263300,{"date":1920,"open":1921,"high":1922,"low":1907,"close":1923,"change":269,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-10-30",22.83,23.049999,22.58,-0.66,226100,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":438,"percent_change":908,"volume":1932,"transactions":9,"vwap":1931},"2025-10-29",23.31,23.435,22.505,22.73,187900,{"date":1934,"open":1460,"high":1935,"low":1438,"close":1427,"change":1936,"percent_change":260,"volume":1937,"transactions":9,"vwap":1427},"2025-10-28",23.54,0.12,196800,{"date":1939,"open":1940,"high":1941,"low":1432,"close":1928,"change":1611,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1928},"2025-10-27",23.63,23.7,-1.81,198100,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1936,"percent_change":260,"volume":1950,"transactions":9,"vwap":1949},"2025-10-24",23.62,23.86,23.464,23.74,129300,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1946,"change":1936,"percent_change":260,"volume":1956,"transactions":9,"vwap":1946},"2025-10-23",23.51,23.76,23.15,129100,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1425,"change":1889,"percent_change":846,"volume":1962,"transactions":9,"vwap":1425},"2025-10-22",23.97,24.17,23.29,234200,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1959,"change":1042,"percent_change":711,"volume":1968,"transactions":9,"vwap":1959},"2025-10-21",23.98,24.64,23.69,302700,{"date":1970,"open":1971,"high":1972,"low":1971,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-10-20",22.87,24.3,23.84,1.16,5.11,306300,{"date":1978,"open":1391,"high":1438,"low":1979,"close":1391,"change":1610,"percent_change":858,"volume":1980,"transactions":9,"vwap":1391},"2025-10-17",22.49,192400,{"date":1982,"open":1983,"high":1416,"low":1984,"close":1894,"change":718,"percent_change":20,"volume":1985,"transactions":9,"vwap":1894},"2025-10-16",22.93,22.685,165200,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1452,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1452},"2025-10-15",22.55,22.795,22.38,0.37,1.65,163400,{"date":1995,"open":1907,"high":1996,"low":1997,"close":216,"change":469,"percent_change":1897,"volume":1998,"transactions":9,"vwap":216},"2025-10-14",22.675,22.26,150800,{"date":2000,"open":2001,"high":2002,"low":218,"close":1979,"change":468,"percent_change":497,"volume":2003,"transactions":9,"vwap":1979},"2025-10-13",22.63,22.865,191600,{"date":2005,"open":2006,"high":1903,"low":2007,"close":1914,"change":1764,"percent_change":866,"volume":2008,"transactions":9,"vwap":1914},"2025-10-10",22.74,22.086,185000,{"date":2010,"open":2011,"high":1385,"low":2012,"close":2013,"change":437,"percent_change":1506,"volume":2014,"transactions":9,"vwap":2013},"2025-10-09",22.89,22.57,22.69,116000,{"date":2016,"open":1399,"high":1453,"low":1885,"close":1921,"change":315,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1921},"2025-10-08",0.88,154300,{"date":2020,"open":1382,"high":2021,"low":1988,"close":2001,"change":249,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2001},"2025-10-07",23.3,-1.65,225900,{"date":2025,"open":1894,"high":2026,"low":2027,"close":1392,"change":939,"percent_change":102,"volume":2028,"transactions":9,"vwap":1392},"2025-10-06",23.235,22.53,170800,{"date":2030,"open":2031,"high":2032,"low":2001,"close":1896,"change":1610,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1896},"2025-10-03",22.92,23.255,-0.52,159500,{"date":2036,"open":1953,"high":2037,"low":1885,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-10-02",23.55,22.9,-0.6,-2.55,257400,{"date":2043,"open":2044,"high":2045,"low":2046,"close":1425,"change":67,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1425},"2025-10-01",22.52,23.565,22.47,3.98,310700,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":775,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-09-30",22.23,22.64,22.049999,22.6,1.35,167600,{"date":2058,"open":1896,"high":2038,"low":2059,"close":2060,"change":538,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-09-29",22.24,22.3,-1.28,186000,{"date":2064,"open":2053,"high":1391,"low":2065,"close":206,"change":947,"percent_change":2066,"volume":2067,"transactions":9,"vwap":206},"2025-09-26",21.887,2.54,261800,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":1307,"percent_change":528,"volume":2074,"transactions":9,"vwap":2073},"2025-09-25",22.040001,22.4,21.75,22.030001,207300,{"date":2076,"open":266,"high":2077,"low":2078,"close":2079,"change":219,"percent_change":38,"volume":2080,"transactions":9,"vwap":2079},"2025-09-24",22.11,21.35,22.1,326200,{"date":2082,"open":2083,"high":2012,"low":236,"close":2084,"change":528,"percent_change":1746,"volume":2085,"transactions":9,"vwap":2084},"2025-09-23",22.33,21.94,364200,{"date":2087,"open":2051,"high":1988,"low":2088,"close":1997,"change":198,"percent_change":199,"volume":2089,"transactions":9,"vwap":1997},"2025-09-22",22.14,209600,{"date":2091,"open":1988,"high":2092,"low":2051,"close":2093,"change":1393,"percent_change":1738,"volume":2094,"transactions":9,"vwap":2093},"2025-09-19",22.71,22.32,414100,{"date":2096,"open":2079,"high":2012,"low":194,"close":1979,"change":970,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1979},"2025-09-18",2.09,178600,{"date":2100,"open":2084,"high":2060,"low":2101,"close":2073,"change":1294,"percent_change":369,"volume":2074,"transactions":9,"vwap":2073},"2025-09-17",21.61,{"date":2103,"open":2104,"high":2105,"low":247,"close":2084,"change":1148,"percent_change":1764,"volume":2106,"transactions":9,"vwap":2084},"2025-09-16",21.92,22.094999,237200,{"date":2108,"open":2109,"high":194,"low":751,"close":2110,"change":508,"percent_change":970,"volume":2111,"transactions":9,"vwap":2110},"2025-09-15",21.82,21.98,175400,{"date":2113,"open":2051,"high":2114,"low":2115,"close":207,"change":753,"percent_change":1849,"volume":2116,"transactions":9,"vwap":207},"2025-09-12",22.275,21.72,178400,{"date":2118,"open":2119,"high":2120,"low":2119,"close":195,"change":358,"percent_change":1300,"volume":2121,"transactions":9,"vwap":195},"2025-09-11",21.73,22.35,308100,{"date":2123,"open":2120,"high":2124,"low":758,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-09-10",22.37,21.78,-0.54,-2.42,182500,{"date":2130,"open":2059,"high":2120,"low":194,"close":2093,"change":635,"percent_change":288,"volume":2131,"transactions":9,"vwap":2093},"2025-09-09",181300,{"date":2133,"open":208,"high":2093,"low":2104,"close":2134,"change":142,"percent_change":776,"volume":2135,"transactions":9,"vwap":2134},"2025-09-08",22.27,167000,{"date":2137,"open":2138,"high":1997,"low":2139,"close":2140,"change":1434,"percent_change":437,"volume":2141,"transactions":9,"vwap":2140},"2025-09-05",22,21.71,21.95,179800,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2110,"change":1148,"percent_change":1764,"volume":2147,"transactions":9,"vwap":2110},"2025-09-04",21.9,22.01,21.47,174400,{"date":2149,"open":208,"high":2150,"low":2151,"close":197,"change":538,"percent_change":2152,"volume":2153,"transactions":9,"vwap":197},"2025-09-03",22.334,21.77,-1.3,329000,{"date":2155,"open":197,"high":2156,"low":207,"close":1888,"change":426,"percent_change":304,"volume":2157,"transactions":9,"vwap":1888},"2025-09-02",22.61,284300,{"date":2159,"open":2160,"high":2083,"low":217,"close":2161,"change":426,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-08-29",22.09,22.17,0.64,348500,{"date":2165,"open":758,"high":2053,"low":2166,"close":2073,"change":1074,"percent_change":2167,"volume":1770,"transactions":9,"vwap":2073},"2025-08-28",21.34,1.8,{"date":2169,"open":2078,"high":2170,"low":248,"close":17,"change":1420,"percent_change":2171,"volume":1684,"transactions":9,"vwap":17},"2025-08-27",21.665,0.79,{"date":2173,"open":2174,"high":2151,"low":294,"close":2146,"change":198,"percent_change":209,"volume":2175,"transactions":9,"vwap":2146},"2025-08-26",21.42,256000,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":406,"percent_change":1413,"volume":2182,"transactions":9,"vwap":2181},"2025-08-25",21.62,21.745,21.45,21.53,130100,{"date":2184,"open":2185,"high":208,"low":2186,"close":2151,"change":2187,"percent_change":1106,"volume":2188,"transactions":9,"vwap":2151},"2025-08-22",21.6,21.46,0.375,190500,{"date":2190,"open":772,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":1752,"volume":2195,"transactions":9,"vwap":2193},"2025-08-21",21.575,21.09,21.395,0.015,211700,{"date":2197,"open":2146,"high":238,"low":702,"close":2198,"change":1732,"percent_change":1020,"volume":2199,"transactions":9,"vwap":2198},"2025-08-20",21.38,122700,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2202,"change":635,"percent_change":939,"volume":2205,"transactions":9,"vwap":2202},"2025-08-19",21.57,21.74,21.311,127800,{"date":2207,"open":296,"high":258,"low":2208,"close":246,"change":643,"percent_change":1288,"volume":2209,"transactions":9,"vwap":246},"2025-08-18",20.71,146300,{"date":2211,"open":2110,"high":2110,"low":2212,"close":2213,"change":498,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-08-15",21.135,21.26,-2.21,256900,{"date":2217,"open":760,"high":2218,"low":2219,"close":2203,"change":1434,"percent_change":437,"volume":2220,"transactions":9,"vwap":2203},"2025-08-14",21.855,21.33,194500,{"date":2222,"open":2223,"high":266,"low":2192,"close":2151,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2151},"2025-08-13",21.14,0.76,3.62,248100,{"date":2228,"open":2229,"high":2230,"low":2231,"close":267,"change":127,"percent_change":2232,"volume":2233,"transactions":9,"vwap":267},"2025-08-12",20.68,21.299,20.48,1.94,235000,{"date":2235,"open":724,"high":2229,"low":666,"close":746,"change":122,"percent_change":2236,"volume":2237,"transactions":9,"vwap":746},"2025-08-11",1.23,226500,{"date":2239,"open":704,"high":319,"low":465,"close":2240,"change":2241,"percent_change":1049,"volume":2242,"transactions":9,"vwap":2240},"2025-08-08",20.36,-0.045,224300,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2061,"volume":2250,"transactions":9,"vwap":2248},"2025-08-07",20.81,20.825,19.585,20.405,-0.265,311500,{"date":2252,"open":314,"high":2253,"low":2254,"close":759,"change":586,"percent_change":858,"volume":2255,"transactions":9,"vwap":759},"2025-08-06",20.86,20.094999,292800,{"date":2257,"open":354,"high":2258,"low":641,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-08-05",21.225,20.78,2.42,13.18,1028300,{"date":2264,"open":518,"high":518,"low":2265,"close":2266,"change":1393,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-08-04",17.53,18.36,-0.92,529500,{"date":2270,"open":2271,"high":2272,"low":582,"close":585,"change":2055,"percent_change":2273,"volume":2274,"transactions":9,"vwap":585},"2025-08-01",19.25,19.51,7.86,1079700,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":548,"percent_change":853,"volume":2281,"transactions":9,"vwap":2280},"2025-07-31",17.34,17.52,16.98,17.18,442200,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":557,"percent_change":651,"volume":1918,"transactions":9,"vwap":2287},"2025-07-30",17.55,17.955,17.385,17.49,{"date":2289,"open":938,"high":2290,"low":2291,"close":2292,"change":458,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-07-29",18.13,17.495,17.57,-2.5,376100,{"date":2296,"open":2297,"high":852,"low":2298,"close":2299,"change":347,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-07-28",18.34,17.87,18.02,-1.91,248400,{"date":2303,"open":517,"high":583,"low":2304,"close":517,"change":1148,"percent_change":1049,"volume":2305,"transactions":9,"vwap":517},"2025-07-25",18.11,287500,{"date":2307,"open":2308,"high":2309,"low":495,"close":2310,"change":1889,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-07-24",18.77,19.073999,18.41,-2.49,248600,{"date":2314,"open":2308,"high":2315,"low":2310,"close":2316,"change":122,"percent_change":82,"volume":2317,"transactions":9,"vwap":2316},"2025-07-23",19.24,18.88,383900,{"date":2319,"open":824,"high":864,"low":919,"close":515,"change":2017,"percent_change":2320,"volume":2321,"transactions":9,"vwap":515},"2025-07-22",4.96,278000,{"date":2323,"open":2298,"high":2324,"low":2325,"close":831,"change":1434,"percent_change":1393,"volume":2326,"transactions":9,"vwap":831},"2025-07-21",18.035,17.5,223900,{"date":2328,"open":2329,"high":2329,"low":2330,"close":2331,"change":347,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-07-18",18.26,17.66,17.78,-1.93,274300,{"date":2335,"open":2336,"high":518,"low":938,"close":2290,"change":1294,"percent_change":447,"volume":2337,"transactions":9,"vwap":2290},"2025-07-17",18.07,247100,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":1434,"percent_change":1393,"volume":2344,"transactions":9,"vwap":2343},"2025-07-16",18.1,18.457,17.8,18.040001,335400,{"date":2346,"open":566,"high":895,"low":2347,"close":2336,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2336},"2025-07-15",18.049999,-1.05,-5.49,323900,{"date":2352,"open":675,"high":2353,"low":2354,"close":1358,"change":269,"percent_change":1230,"volume":2355,"transactions":9,"vwap":1358},"2025-07-14",19.3,18.82,216800,{"date":2357,"open":2358,"high":682,"low":2359,"close":2360,"change":209,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-07-11",19.43,19.17,19.27,-1.43,203000,{"date":2364,"open":466,"high":433,"low":366,"close":354,"change":1434,"percent_change":269,"volume":2365,"transactions":9,"vwap":354},"2025-07-10",219900,{"date":2367,"open":345,"high":625,"low":2368,"close":476,"change":107,"percent_change":800,"volume":2369,"transactions":9,"vwap":476},"2025-07-09",19.176,153200,{"date":2371,"open":2372,"high":332,"low":2373,"close":682,"change":939,"percent_change":60,"volume":2374,"transactions":9,"vwap":682},"2025-07-08",19.47,19.21,183400,{"date":2376,"open":467,"high":455,"low":2359,"close":395,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":395},"2025-07-07",-0.77,-3.84,304000,{"date":2381,"open":313,"high":2382,"low":2383,"close":723,"change":1148,"percent_change":2384,"volume":2385,"transactions":9,"vwap":723},"2025-07-03",20.24,19.975,-0.2,87700,{"date":2387,"open":2388,"high":2389,"low":786,"close":313,"change":882,"percent_change":808,"volume":2390,"transactions":9,"vwap":313},"2025-07-02",19.94,20.19,229500,{"date":2392,"open":324,"high":697,"low":435,"close":455,"change":767,"percent_change":985,"volume":2393,"transactions":9,"vwap":455},"2025-07-01",211900,{"date":2395,"open":2396,"high":2397,"low":2398,"close":413,"change":315,"percent_change":89,"volume":2399,"transactions":9,"vwap":413},"2025-06-30",19.72,20.349,19.575,195000,{"date":2401,"open":2402,"high":434,"low":2402,"close":786,"change":368,"percent_change":369,"volume":2403,"transactions":9,"vwap":786},"2025-06-27",19.41,362400,{"date":2405,"open":466,"high":2406,"low":2358,"close":475,"change":767,"percent_change":985,"volume":2407,"transactions":9,"vwap":475},"2025-06-26",19.82,173800,{"date":2409,"open":415,"high":625,"low":564,"close":466,"change":635,"percent_change":643,"volume":2410,"transactions":9,"vwap":466},"2025-06-25",162200,{"date":2412,"open":2272,"high":659,"low":2413,"close":682,"change":882,"percent_change":316,"volume":2414,"transactions":9,"vwap":682},"2025-06-24",19.26,144900,{"date":2416,"open":2353,"high":457,"low":2417,"close":792,"change":2384,"percent_change":2418,"volume":782,"transactions":9,"vwap":792},"2025-06-23",19.01,-1.02,{"date":2420,"open":2421,"high":704,"low":444,"close":676,"change":2377,"percent_change":2422,"volume":2423,"transactions":9,"vwap":676},"2025-06-20",20.54,-3.79,408800,{"date":2425,"open":355,"high":2426,"low":2427,"close":322,"change":718,"percent_change":315,"volume":2428,"transactions":9,"vwap":322},"2025-06-18",20.805,20.049999,167400,{"date":2430,"open":2431,"high":2432,"low":2433,"close":666,"change":1640,"percent_change":2434,"volume":2435,"transactions":9,"vwap":666},"2025-06-17",20.83,20.89,20.25,-3.25,171000,{"date":2437,"open":739,"high":709,"low":787,"close":2438,"change":122,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-06-16",20.94,1.21,181000,{"date":2442,"open":787,"high":2443,"low":322,"close":771,"change":1088,"percent_change":2361,"volume":2444,"transactions":9,"vwap":771},"2025-06-13",20.98,197800,{"date":2446,"open":2101,"high":2447,"low":2438,"close":2448,"change":279,"percent_change":1315,"volume":2449,"transactions":9,"vwap":2448},"2025-06-12",21.699,20.99,145900,{"date":2451,"open":2140,"high":2452,"low":268,"close":2115,"change":2453,"percent_change":1088,"volume":2454,"transactions":9,"vwap":2115},"2025-06-11",22.115,-0.065,250500,{"date":2456,"open":2119,"high":2077,"low":2181,"close":2457,"change":2458,"percent_change":586,"volume":2459,"transactions":9,"vwap":2457},"2025-06-10",21.785,-0.025,207700,{"date":2461,"open":2101,"high":2138,"low":2462,"close":295,"change":147,"percent_change":2463,"volume":2464,"transactions":9,"vwap":295},"2025-06-09",21.455,1.77,263900,{"date":2466,"open":745,"high":2467,"low":2468,"close":2469,"change":915,"percent_change":2470,"volume":789,"transactions":9,"vwap":2469},"2025-06-06",21.56,20.96,21.43,2.93,{"date":2472,"open":235,"high":2166,"low":2473,"close":774,"change":1889,"percent_change":2214,"volume":2474,"transactions":9,"vwap":774},"2025-06-05",20.765,222700,{"date":2476,"open":19,"high":236,"low":709,"close":2477,"change":1936,"percent_change":626,"volume":2478,"transactions":9,"vwap":2477},"2025-06-04",21.29,314600,{"date":2480,"open":2481,"high":760,"low":2482,"close":2483,"change":447,"percent_change":2260,"volume":2484,"transactions":9,"vwap":2483},"2025-06-03",20.77,20.57,21.17,303100,{"date":2486,"open":2487,"high":2481,"low":434,"close":759,"change":781,"percent_change":406,"volume":2488,"transactions":9,"vwap":759},"2025-06-02",20.72,280300,{"date":2490,"open":710,"high":2491,"low":2382,"close":2487,"change":259,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2487},"2025-05-30",20.84,0.53,368100,{"date":2495,"open":2487,"high":731,"low":2496,"close":746,"change":107,"percent_change":1835,"volume":2497,"transactions":9,"vwap":746},"2025-05-29",20.214,298500,{"date":2499,"open":424,"high":785,"low":485,"close":704,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":704},"2025-05-28",0.36,1.78,210200,{"date":2504,"open":704,"high":2431,"low":477,"close":2389,"change":1610,"percent_change":1172,"volume":2505,"transactions":9,"vwap":2389},"2025-05-27",337500,{"date":2507,"open":738,"high":746,"low":2508,"close":738,"change":1737,"percent_change":2418,"volume":2509,"transactions":9,"vwap":738},"2025-05-23",20.040001,213200,{"date":2511,"open":2512,"high":2208,"low":2513,"close":323,"change":2514,"percent_change":1974,"volume":2515,"transactions":9,"vwap":323},"2025-05-22",20.17,20.035,0.235,288700,{"date":2517,"open":745,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-05-21",21.16,20.025999,20.285,-0.935,-4.41,289700,{"date":2525,"open":235,"high":2174,"low":2526,"close":2527,"change":2528,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-05-20",20.885,21.22,0,225000,{"date":2531,"open":717,"high":2219,"low":467,"close":2527,"change":1163,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2527},"2025-05-19",4.28,425600,{"date":2535,"open":465,"high":2231,"low":2536,"close":2537,"change":800,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-05-16",19.961,20.35,1.55,312500,{"date":2541,"open":377,"high":2542,"low":792,"close":2508,"change":147,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2508},"2025-05-15",20.135,1.93,230000,{"date":2546,"open":2240,"high":704,"low":2547,"close":625,"change":726,"percent_change":2548,"volume":2549,"transactions":9,"vwap":625},"2025-05-14",19.425,-3.1,304600,{"date":2551,"open":2552,"high":704,"low":436,"close":2552,"change":1420,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2552},"2025-05-13",20.29,0.84,450200,{"date":2556,"open":780,"high":2557,"low":2396,"close":335,"change":1266,"percent_change":2558,"volume":2559,"transactions":9,"vwap":335},"2025-05-12",20.4,2.13,406000,{"date":2561,"open":518,"high":2396,"low":518,"close":2562,"change":396,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-05-09",19.7,6.14,369100,{"date":2566,"open":2567,"high":2568,"low":870,"close":518,"change":497,"percent_change":498,"volume":2569,"transactions":9,"vwap":518},"2025-05-08",18.72,18.99,410000,{"date":2571,"open":524,"high":887,"low":2572,"close":527,"change":1393,"percent_change":2573,"volume":2574,"transactions":9,"vwap":527},"2025-05-07",18.415,-0.9,333300,{"date":2576,"open":377,"high":377,"low":536,"close":2354,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2354},"2025-05-06",-0.74,-3.78,362000,{"date":2581,"open":324,"high":2582,"low":2271,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-05-05",20.43,19.56,-0.98,-4.77,658900,{"date":2588,"open":843,"high":2438,"low":2589,"close":2421,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2421},"2025-05-02",17.925,3.29,19.07,851700,{"date":2594,"open":960,"high":2325,"low":2595,"close":2596,"change":469,"percent_change":1917,"volume":2597,"transactions":9,"vwap":2596},"2025-05-01",17.02,17.25,544400,{"date":2599,"open":2343,"high":2343,"low":2600,"close":2601,"change":1230,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2601},"2025-04-30",17.32,17.35,-4.3,582900,{"date":2605,"open":2606,"high":2607,"low":575,"close":2290,"change":1199,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2290},"2025-04-29",18.58,18.705,-2.16,417000,{"date":2611,"open":2612,"high":2613,"low":2614,"close":585,"change":347,"percent_change":2615,"volume":2616,"transactions":9,"vwap":585},"2025-04-28",19.040001,19.055,18.52,-1.85,322800,{"date":2618,"open":2619,"high":807,"low":516,"close":2316,"change":278,"percent_change":890,"volume":1753,"transactions":9,"vwap":2316},"2025-04-25",18.95,{"date":2621,"open":484,"high":2622,"low":2623,"close":2612,"change":426,"percent_change":159,"volume":2624,"transactions":9,"vwap":2612},"2025-04-24",19.16,18.704,171800,{"date":2626,"open":515,"high":2627,"low":515,"close":862,"change":2628,"percent_change":359,"volume":2629,"transactions":9,"vwap":862},"2025-04-23",19.32,0.44,464700,{"date":179,"open":920,"high":930,"low":2336,"close":878,"change":1991,"percent_change":2631,"volume":2632,"transactions":9,"vwap":878},2.05,303500]