[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IDYA":3,"homepage-market-summary":31,"stock-historical-IDYA":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IDYA","2026-10-05",{"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},"IDEAYA Biosciences, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","IDEAYA Biosciences Inc is an oncology-focused precision medicine company committed to the discovery and development of targeted therapeutics for patient populations selected using molecular diagnostics. Its approach integrates small molecule drug discovery with extensive capabilities in identifying and validating translational biomarkers to develop targeted therapies for select patient populations that are likely to benefit from these targeted therapies. The company's clinical-stage product candidates include darovasertib (PKC), IDE397 (MAT2A), IDE849 (DLL3), IDE275 (Werner Helicase), IDE161 (PARG), and IDE705 (Pol Theta Helicase). In addition, it also working on other development candidates and has multiple earlier-stage preclinical programs.","145","South San Francisco, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},38.06,37.57,38.26,37.04,37.36,0.7,1.87,657986.201447,14402,37.8757,42.68,26.049999,1037827.3088164701,72.2,1852,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},16.82,1088459,397287654.512934,102.23,"2025-04-23",[184,185,195,206,216,227,238,249,259,268,279,289,300,309,320,331,341,350,361,371,382,393,402,413,421,431,442,452,462,472,481,491,500,511,522,531,541,550,560,571,579,590,599,608,619,629,639,648,656,663,672,682,693,704,714,723,731,740,747,755,763,771,778,786,795,803,808,814,821,826,832,839,845,854,863,871,880,889,897,905,913,922,931,939,948,955,964,971,980,988,994,1000,1007,1015,1020,1029,1035,1042,1051,1058,1065,1072,1080,1086,1093,1099,1105,1110,1118,1124,1131,1136,1144,1151,1159,1164,1171,1179,1187,1195,1203,1211,1219,1226,1233,1242,1250,1258,1266,1273,1281,1289,1298,1304,1310,1318,1326,1333,1342,1351,1357,1364,1371,1378,1386,1391,1399,1406,1415,1423,1431,1439,1447,1452,1457,1463,1469,1476,1484,1490,1498,1504,1510,1518,1525,1530,1538,1545,1552,1559,1565,1571,1576,1584,1590,1597,1603,1610,1614,1622,1629,1635,1642,1648,1655,1661,1666,1673,1680,1689,1695,1700,1705,1709,1715,1720,1725,1730,1737,1744,1751,1758,1765,1771,1776,1782,1790,1798,1805,1812,1821,1828,1834,1841,1847,1852,1857,1865,1871,1878,1884,1892,1900,1908,1913,1921,1927,1931,1937,1946,1954,1960,1964,1971,1977,1983,1990,1997,2005,2010,2016,2022,2031,2038,2044,2049,2057,2064,2071,2078,2084,2090,2096,2102,2108,2113,2121,2129,2136,2144,2151,2158,2165,2173,2181,2189,2195,2204,2211,2217,2226,2233,2239,2246,2253,2260,2268,2273,2279,2286,2290,2296,2304,2310,2317,2325,2332,2339,2345,2354,2361,2369,2377,2384,2392,2398,2404,2409,2418,2423,2428,2434,2440,2448,2455,2463,2470,2476,2482,2490,2497,2503,2511,2517,2523,2530,2535,2542,2548,2556,2563,2569,2576,2584,2590,2598,2604,2610,2615,2619,2626,2631,2640,2645,2650,2657,2662,2666,2671,2678,2686,2693,2701,2707,2715,2722,2730,2738,2745,2751,2758,2766,2774,2781,2789,2793,2801,2808,2814,2820,2828,2833,2840,2847,2852],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",38.52,38.54,37,-0.45,-1.19,579047.074204,13020,37.4179,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",38.34,39.32,37.62,37.81,-0.61,-1.59,712274.345336,12570,38.0321,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":102,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",38.11,39.39,37.76,38.42,1.48,1016445.772408,13684,38.6443,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",38.14,38.425,37.2,37.86,-0.36,-0.94,815446.139725,15097,37.6723,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",36.26,38.73,36.1,38.22,1.53,4.17,1053735.426187,18282,38.1084,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",36.74,36.985,36.16,36.69,-0.05,-0.14,487290.787427,11640,36.7247,{"date":250,"open":251,"high":252,"low":253,"close":240,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",37.46,37.78,35.59,-0.72,-1.92,1273616.986913,17507,36.51,{"date":260,"open":261,"high":262,"low":189,"close":251,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",39.74,39.88,-2.25,-5.67,2238181.375688,23722,37.5921,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",39.11,40,38.93,39.71,0.85,2.19,745786.759781,17456,39.6312,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":151,"volume":286,"transactions":287,"vwap":288},"2026-09-21",38.705,39,37.985,38.86,0.45,571095.87308,11911,38.7014,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",38.88,39.245,38.15,38.41,-0.2,-0.52,2492502.181211,12650,38.4398,{"date":301,"open":302,"high":303,"low":304,"close":302,"change":163,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",38.61,39.47,38.53,2.33,757757.088639,15767,38.8812,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",37.71,38.46,37.24,37.73,0.07,0.19,639913.268448,13346,37.7088,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",37.88,38.24,37.125,37.66,-0.37,-0.97,615590.889311,11566,37.5595,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":151,"volume":338,"transactions":339,"vwap":340},"2026-09-14",38.5,39.33,37.74,38.03,0.44,524738.299844,12871,38.0513,{"date":342,"open":335,"high":343,"low":313,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",38.27,37.59,0.14,0.37,429248.085296,9769,37.6544,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",37.85,38.405,37.37,37.45,-0.9,-2.35,547790.587953,11020,37.7923,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",39.19,38.21,38.35,-0.49,-1.26,488550.737448,10818,38.5052,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",38.9,39.4699,38.59,38.84,-1.02,-2.56,805960.845234,11656,38.9783,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",39.55,40.0699,39.42,39.86,-0.11,-0.28,448007.76306,10242,39.8182,{"date":394,"open":395,"high":396,"low":397,"close":147,"change":295,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",40.41,40.665,39.56,-0.5,567895.415967,7793,39.9749,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",40.2,41.48,39.58,40.17,0.22,0.55,765142.116689,12231,40.1107,{"date":414,"open":415,"high":404,"low":373,"close":416,"change":417,"percent_change":326,"volume":418,"transactions":419,"vwap":420},"2026-09-01",39.85,39.95,-0.15,587802.465883,11692,39.6512,{"date":422,"open":261,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",40.32,39.43,40.1,-0.01,-0.02,977925.898274,10937,40.0224,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",41.14,41.635,40.04,40.11,-1.66,-3.97,714065.753958,11441,40.5609,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":316,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",41.63,42.095,40.965,41.77,0.46,534405.490044,8989,41.7299,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":356,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",42.26,42.325,41.09,41.58,-2.12,724900.298638,11914,41.6737,{"date":463,"open":464,"high":26,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",40.88,40.06,42.48,2.44,6.09,1022216.396835,16788,42.0387,{"date":473,"open":474,"high":475,"low":476,"close":435,"change":346,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",39.73,40.46,39.12,0.93,786770.760665,11530,40.1186,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":102,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",39.34,40.56,39.31,39.67,1.43,860570.44291,13266,39.9147,{"date":492,"open":323,"high":493,"low":494,"close":270,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",39.28,37.8894,0.24,0.62,1499820.233656,14522,38.7684,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",39.01,39.2995,37.84,38.87,0.94,2.48,915841.684581,13653,38.8524,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",36.41,37.975,36.3883,37.93,1.39,3.8,616654.586499,11632,37.4764,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":495,"percent_change":39,"volume":528,"transactions":529,"vwap":530},"2026-08-17",36.04,36.82,35.8,36.54,427741.863775,9930,36.5671,{"date":532,"open":533,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",36.68,35.66,36.3,-0.38,-1.04,434475.615003,8374,36.2506,{"date":542,"open":543,"high":544,"low":545,"close":533,"change":389,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",36.915,37.63,36.615,-0.76,466189.220046,9514,36.9325,{"date":551,"open":552,"high":220,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-12",36.75,36.46,36.96,0.12,0.33,508675.348089,10051,36.8851,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",36.48,37.3525,36.025,36.84,0.1,0.27,486099.442108,10325,36.7954,{"date":572,"open":573,"high":574,"low":575,"close":240,"change":389,"percent_change":546,"volume":576,"transactions":577,"vwap":578},"2026-08-10",36.98,37.48,36.175,717149.321969,14243,36.8596,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",36.5,37.03,36.27,37.02,0.78,2.15,602270.591797,11325,36.7815,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":168,"percent_change":409,"volume":596,"transactions":597,"vwap":598},"2026-08-06",36.07,36.9149,36,36.24,497463.70329,9992,36.2732,{"date":600,"open":583,"high":601,"low":602,"close":524,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",36.97,35.7812,-0.07,-0.19,929208.682711,12607,36.2472,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-04",36.295,36.72,35.21,36.11,0.71,2.01,1249907.829875,14575,36.1589,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":389,"volume":626,"transactions":627,"vwap":628},"2026-08-03",35.13,35.9899,34.56,35.4,-0.1,393493.94269,8667,35.3265,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":356,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-31",36.37,36.63,35.29,35.5,-2.47,479797.153893,8884,35.5851,{"date":640,"open":634,"high":562,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-30",35.2,36.4,0.81,2.28,738650.206017,15025,35.9782,{"date":649,"open":613,"high":581,"low":650,"close":253,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-29",35.42,-0.57,-1.58,992820.538099,12693,35.8468,{"date":657,"open":658,"high":573,"low":659,"close":242,"change":201,"percent_change":437,"volume":660,"transactions":661,"vwap":662},"2026-07-28",36.77,35.55,655269.35513,12612,36.0487,{"date":664,"open":665,"high":666,"low":667,"close":658,"change":74,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-27",36.36,37.06,35.17,3.87,1091882.627094,17064,36.6306,{"date":673,"open":674,"high":675,"low":676,"close":624,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-24",36.9,37.9,35.27,-0.83,-2.29,901709.860683,13538,35.8883,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-23",34.7,36.39,34.01,36.23,1.23,3.51,847692.825891,12364,35.8133,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-22",35.68,35.83,34.92,35,-0.99,-2.75,564234.424357,10699,35.1905,{"date":705,"open":706,"high":707,"low":706,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-21",35.47,36.17,35.99,0.54,1.52,602019.286759,13375,35.9492,{"date":715,"open":242,"high":716,"low":650,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-20",36.55,35.45,-0.56,-1.56,645058.640419,11933,35.7206,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":408,"volume":730,"transactions":9,"vwap":728},"2026-07-17",35.19,36.73,35.11,36.0099983,0.08,938900,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-16",36.56,36.85,35.395,35.93,-0.81,-2.2,822900,{"date":741,"open":742,"high":743,"low":744,"close":240,"change":132,"percent_change":745,"volume":746,"transactions":9,"vwap":240},"2026-07-15",36.53,37.0099983,36.19,0.25,580400,{"date":748,"open":749,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-14",36.83,36.09,36.65,0.5,1.38,1214500,{"date":756,"open":757,"high":562,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-13",36.43,35.435,36.15,-0.84,-2.27,653400,{"date":764,"open":743,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-10",37.42,35.92,36.99,-0.29,-0.78,677500,{"date":772,"open":773,"high":312,"low":313,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-09",37.72,37.28,-0.68,-1.79,983800,{"date":779,"open":262,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-08",40.095001,37.65,37.96,-2.55,-6.29,1437600,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-07",39.23,40.58,38.63,40.51,1.14,2.9,1507000,{"date":796,"open":221,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-06",39.505,37.755,39.37,1.72,4.57,1789200,{"date":804,"open":757,"high":335,"low":805,"close":781,"change":212,"percent_change":806,"volume":807,"transactions":9,"vwap":781},"2026-07-02",36.040001,4.09,1264400,{"date":809,"open":17,"high":544,"low":810,"close":707,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":707},"2026-07-01",35.78,-1.1,-2.95,1307300,{"date":815,"open":757,"high":816,"low":817,"close":818,"change":112,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-30",37.44,34.84,37.27,1.97,1590800,{"date":822,"open":562,"high":823,"low":824,"close":716,"change":604,"percent_change":296,"volume":825,"transactions":9,"vwap":716},"2026-06-29",37.14,35.96,1040600,{"date":827,"open":828,"high":584,"low":829,"close":240,"change":285,"percent_change":830,"volume":831,"transactions":9,"vwap":240},"2026-06-26",36.6,36.02,1.24,3681100,{"date":833,"open":834,"high":364,"low":594,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-25",36.064999,36.29,0.01,0.03,1205400,{"date":840,"open":706,"high":841,"low":727,"close":842,"change":74,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-24",37.18,36.28,3.92,2256000,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-23",34,35.62,33.81,34.91,0.68,1.99,1743700,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-22",31.84,34.48,31.81,34.23,3,9.61,1670600,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":625,"volume":870,"transactions":9,"vwap":868},"2026-06-18",31.845,32.34,30.65,31.23,-0.03,2018500,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-17",30.78,31.7,30.455,31.26,0.69,2.26,937800,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-16",30.24,30.85,29.68,30.57,0.34,1.12,1168300,{"date":890,"open":891,"high":873,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-15",29.44,29.355,30.23,1.25,4.31,1247600,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":345,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-12",29.01,29.755,28.9,28.98,0.49,617100,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":830,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-11",27.785,29.54,27.365,28.84,4.49,1361700,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-10",27.68,28.485,26.81,27.6,-0.47,-1.67,1559400,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-09",30.34,31.95,27.86,28.07,-3.41,-10.83,4244100,{"date":932,"open":910,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-08",31.67,28.41,31.48,3.19,11.28,2580800,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-05",29.22,29.595,28.19,28.29,-0.93,-3.18,710900,{"date":949,"open":950,"high":951,"low":950,"close":941,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":941},"2026-06-04",28.83,29.59,0.82,2.89,687700,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-03",27.78,28.64,27.66,28.4,0.53,1.9,1067300,{"date":965,"open":966,"high":910,"low":957,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-02",28.58,27.87,-1.07,-3.7,948100,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-01",29.38,29.78,28.39,28.94,-0.53,-1.8,873000,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":337,"volume":987,"transactions":9,"vwap":985},"2026-05-29",29.34,29.83,29.14,29.47,0.13,1097800,{"date":989,"open":982,"high":990,"low":991,"close":982,"change":992,"percent_change":168,"volume":993,"transactions":9,"vwap":982},"2026-05-28",29.43,28.75,0.06,584500,{"date":995,"open":891,"high":996,"low":997,"close":998,"change":603,"percent_change":89,"volume":999,"transactions":9,"vwap":998},"2026-05-27",29.97,29.25,29.28,577200,{"date":1001,"open":1002,"high":1003,"low":966,"close":1004,"change":745,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-26",29.15,29.495,29.35,0.86,590700,{"date":1008,"open":982,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-22",29.9,29.059999,29.1,-0.44,-1.49,450500,{"date":1016,"open":1017,"high":1018,"low":1010,"close":908,"change":388,"percent_change":326,"volume":1019,"transactions":9,"vwap":908},"2026-05-21",29.36,29.868,642500,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-20",28.65,29.84,28.56,29.65,1.33,4.7,739100,{"date":1030,"open":1031,"high":973,"low":1032,"close":1031,"change":1033,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-19",28.32,27.82,0,793100,{"date":1036,"open":1037,"high":1038,"low":907,"close":1031,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1031},"2026-05-18",28.45,29.19,0.11,0.39,906900,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-15",28.59,29.18,27.88,28.21,-0.63,-2.18,867800,{"date":1052,"open":1002,"high":1053,"low":1054,"close":910,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":910},"2026-05-14",29.455,28.35,-0.06,-0.21,750000,{"date":1059,"open":1060,"high":1061,"low":1062,"close":901,"change":585,"percent_change":1063,"volume":1064,"transactions":9,"vwap":901},"2026-05-13",28.065001,28.972,27.75,2.77,978500,{"date":1066,"open":1067,"high":1068,"low":959,"close":1069,"change":426,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-12",28.26,28.44,28.12,-0.04,726900,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":604,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-11",28.5,29.5,28,28.13,-0.67,1085100,{"date":1081,"open":1082,"high":958,"low":1083,"close":1031,"change":729,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1031},"2026-05-08",28.2,28.01,0.28,545800,{"date":1087,"open":1077,"high":1088,"low":1089,"close":1090,"change":398,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-07",28.525,27.96,28.24,-1.74,967700,{"date":1094,"open":1090,"high":1095,"low":1096,"close":1097,"change":1055,"percent_change":1056,"volume":1098,"transactions":9,"vwap":1097},"2026-05-06",28.79,27.83,28.74,879000,{"date":1100,"open":1069,"high":1045,"low":1101,"close":1102,"change":625,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-05-05",27.935,28.8,-0.35,646366,{"date":1106,"open":1076,"high":1002,"low":1107,"close":901,"change":614,"percent_change":1108,"volume":1109,"transactions":9,"vwap":901},"2026-05-04",27.885,2.52,990600,{"date":1111,"open":1112,"high":1113,"low":1114,"close":943,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":943},"2026-05-01",29.02,29.395,28.16,-0.91,-3.13,896200,{"date":1119,"open":1120,"high":1045,"low":1121,"close":1011,"change":61,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1011},"2026-04-30",28.48,28.25,3.74,946600,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":699,"percent_change":928,"volume":1130,"transactions":9,"vwap":1129},"2026-04-29",28.512,29.145,27.97,28.049999,1005700,{"date":1132,"open":1133,"high":893,"low":1112,"close":1134,"change":1012,"percent_change":1013,"volume":1135,"transactions":9,"vwap":1134},"2026-04-28",29.82,29.040001,770000,{"date":1137,"open":1138,"high":1139,"low":1004,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-27",30.5,31.31,29.48,-1.25,-4.07,961600,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":837,"percent_change":566,"volume":1150,"transactions":9,"vwap":1149},"2026-04-24",30.54,30.89,29.88,30.73,649100,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":327,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-23",31.38,31.76,30.09,30.7,-3.06,1311300,{"date":1160,"open":1161,"high":1162,"low":868,"close":933,"change":1163,"percent_change":398,"volume":777,"transactions":9,"vwap":933},"2026-04-22",31.83,32.22,-0.16,{"date":1165,"open":1166,"high":1167,"low":876,"close":1161,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1161},"2026-04-21",33.5,33.56,-1.77,-5.27,1392000,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1115,"volume":1178,"transactions":9,"vwap":1176},"2026-04-20",33.72,34.040001,33.09,33.6,-0.31,843900,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":895,"volume":1186,"transactions":9,"vwap":1184},"2026-04-17",32.96,34.665,32.63,33.91,1.4,1613300,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":556,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-16",32.17,32.74,31.995,32.51,1.03,1248100,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":977,"volume":1202,"transactions":9,"vwap":1200},"2026-04-15",32.57,32.835,31,32.18,-0.17,2158300,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":919,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-14",33.37,33.685,30.71,32.35,-1.43,3809400,{"date":1212,"open":697,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-13",38.099998,31.2,32.82,2.32,7.61,10039200,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1138,"change":398,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1138},"2026-04-10",30.9,31.315,30.18,-1.61,1475000,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1199,"change":1231,"percent_change":986,"volume":1232,"transactions":9,"vwap":1199},"2026-04-09",30.825,31.52,30.525,0.04,1416300,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-08",31.96,32.3,30.22,30.96,0.05,0.16,1704200,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1209,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-04-07",32.55,32.84,30.385,30.91,-4.42,1441400,{"date":1251,"open":1252,"high":1253,"low":1254,"close":866,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":866},"2026-04-06",33.26,33.65,32.21,-0.4,-1.22,553600,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1190,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1190},"2026-04-02",32.02,33.446,31.91,0.26,0.8,694200,{"date":1267,"open":1166,"high":1268,"low":1269,"close":1270,"change":760,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-04-01",34.465,32.405,32.48,-2.52,814500,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":22,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-31",32.060001,33.67,31.775,33.32,5.95,1173700,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":127,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-30",30.49,31.54,30,31.45,3.25,650300,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-27",31.895,32.044998,30.355,30.46,-1.63,-5.08,694000,{"date":1299,"open":1300,"high":1244,"low":1300,"close":1301,"change":21,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-26",30.97,32.09,2.23,793700,{"date":1305,"open":1147,"high":1154,"low":1306,"close":1307,"change":1005,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-25",30.84,31.39,2.82,854300,{"date":1311,"open":1312,"high":1284,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-24",31.11,29.57,30.53,-1.11,-3.51,1041200,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1315,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-23",32.73,32.91,30.2,31.64,-3.39,2005300,{"date":1327,"open":1192,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":448,"volume":1332,"transactions":9,"vwap":1330},"2026-03-20",33.51,32.165,32.75,0.15,2403000,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-19",32.78,33.365,32.5,32.6,-0.71,-2.13,671000,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-18",34.29,34.3,33.19,33.31,-0.96,-2.8,751000,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1355,"change":296,"percent_change":1013,"volume":1356,"transactions":9,"vwap":1355},"2026-03-17",34.63,35.265,34.27,957900,{"date":1358,"open":1359,"high":727,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-16",33.43,34.79,1.7,5.14,696100,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1175,"change":1263,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1175},"2026-03-13",33.22,34.02,32.15,0.79,812900,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1375,"change":1256,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-12",34.029999,32.54,32.83,-3.58,500300,{"date":1379,"open":1380,"high":1381,"low":1276,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-11",34.39,34.75,34.049999,-0.69,-1.99,457400,{"date":1387,"open":676,"high":634,"low":1388,"close":1389,"change":142,"percent_change":327,"volume":1390,"transactions":9,"vwap":1389},"2026-03-10",33.92,34.74,983200,{"date":1392,"open":1393,"high":1394,"low":1278,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-09",33.35,35.255,35.080002,1.89,5.69,934800,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1346,"change":1240,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1346},"2026-03-06",32.32,33.265,31.9,0.48,707800,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-05",34.13,34.19,32.88,33.029999,-1.65,-4.76,664600,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":346,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-03-04",34.58,35.014999,34.055,34.68,1.08,760600,{"date":1424,"open":1425,"high":695,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-03",35.295,33.86,34.31,1.27,3.84,1960600,{"date":1432,"open":858,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-02",33.59,31.19,33.040001,0.84,2.61,858000,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":506,"volume":1446,"transactions":9,"vwap":1444},"2026-02-27",31.65,32.36,31.63,32.2,0.3,753000,{"date":1448,"open":933,"high":1449,"low":1199,"close":1403,"change":1450,"percent_change":107,"volume":1451,"transactions":9,"vwap":1403},"2026-02-26",32.195,0.23,788800,{"date":1453,"open":1254,"high":1454,"low":1455,"close":933,"change":1255,"percent_change":1141,"volume":1456,"transactions":9,"vwap":933},"2026-02-25",32.95,31.58,810300,{"date":1458,"open":1301,"high":1410,"low":1459,"close":1460,"change":1070,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-02-24",31.55,32.07,-0.12,730400,{"date":1464,"open":1465,"high":1347,"low":1286,"close":1466,"change":986,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-02-23",32.040001,32.11,0.41,750800,{"date":1470,"open":1471,"high":1472,"low":1455,"close":1473,"change":1474,"percent_change":1349,"volume":1475,"transactions":9,"vwap":1473},"2026-02-20",32.9,32.93,31.98,-0.92,805700,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1471,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1471},"2026-02-19",31.059999,33.025002,30.81,1.98,6.4,1118800,{"date":1485,"open":1486,"high":868,"low":1314,"close":1487,"change":1240,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-02-18",30.55,30.92,0.52,850900,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":903,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-02-17",29.94,31.28,29.468,30.76,1.62,781000,{"date":1499,"open":1500,"high":1229,"low":1501,"close":1502,"change":1141,"percent_change":438,"volume":1503,"transactions":9,"vwap":1502},"2026-02-13",31.14,29.53,30.27,1194500,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1229,"change":536,"percent_change":191,"volume":1509,"transactions":9,"vwap":1229},"2026-02-12",32.049999,32.175,30.74,636700,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1403,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1403},"2026-02-11",33.39,33.55,31.12,-1.35,-4.06,1014000,{"date":1519,"open":1520,"high":1521,"low":1403,"close":1522,"change":1005,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-02-10",32.39,33.625,33.25,2.66,1396400,{"date":1526,"open":1527,"high":1528,"low":858,"close":1520,"change":408,"percent_change":851,"volume":1529,"transactions":9,"vwap":1520},"2026-02-09",32.155,32.64,630100,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1189,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1189},"2026-02-06",32.68,33,31.855,0.4,1.26,985300,{"date":1539,"open":1454,"high":1540,"low":1284,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-05",33.96,31.77,-1.51,-4.54,643400,{"date":1546,"open":1547,"high":1547,"low":1410,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-04",34.59,33.28,-0.95,-2.78,810800,{"date":1553,"open":1554,"high":1555,"low":1556,"close":859,"change":1557,"percent_change":752,"volume":1558,"transactions":9,"vwap":859},"2026-02-03",34.060001,34.66,33.621,0.17,639000,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1554,"change":22,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1554},"2026-02-02",32.19,34.418,5.81,879800,{"date":1566,"open":1454,"high":1567,"low":1568,"close":1561,"change":88,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1561},"2026-01-30",32.99,31.62,-2.42,823500,{"date":1572,"open":1512,"high":1367,"low":1192,"close":1567,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1567},"2026-01-29",-0.66,-1.96,846200,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1253,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1253},"2026-01-28",34.65,34.995,33.525,-1.09,-3.14,1018800,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1389,"change":567,"percent_change":585,"volume":1589,"transactions":9,"vwap":1389},"2026-01-27",34.54,35.38,34.5,570900,{"date":1591,"open":1588,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1549,"volume":1596,"transactions":9,"vwap":1594},"2026-01-26",34.975,34.0099983,34.47,-0.33,1022500,{"date":1598,"open":696,"high":687,"low":1344,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-01-23",34.8,-1.4,-3.87,973200,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":316,"percent_change":961,"volume":1609,"transactions":9,"vwap":1608},"2026-01-22",36.33,36.705,35.6,36.2,764100,{"date":1611,"open":728,"high":1605,"low":1612,"close":728,"change":1263,"percent_change":107,"volume":1613,"transactions":9,"vwap":728},"2026-01-21",35.568,755100,{"date":1615,"open":1616,"high":631,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-01-20",34.9,34.67,35.75,-0.09,-0.25,549100,{"date":1623,"open":685,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":201,"volume":1628,"transactions":9,"vwap":1626},"2026-01-16",36.88,35.58,35.84,-0.22,820600,{"date":1630,"open":601,"high":1631,"low":634,"close":1632,"change":327,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2026-01-15",37.21,36.060001,-2.62,832300,{"date":1636,"open":1637,"high":200,"low":1381,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-14",34.82,37.029999,1.94,5.53,1546600,{"date":1643,"open":733,"high":733,"low":1637,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-13",35.09,-1.75,-4.75,759700,{"date":1649,"open":1650,"high":1650,"low":1651,"close":565,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":565},"2026-01-12",37.645,35.85,-0.54,-1.44,654100,{"date":1656,"open":565,"high":1657,"low":632,"close":1658,"change":1659,"percent_change":1437,"volume":1660,"transactions":9,"vwap":1658},"2026-01-09",38.029999,37.38,0.95,1271400,{"date":1662,"open":17,"high":17,"low":1663,"close":757,"change":1209,"percent_change":1664,"volume":1665,"transactions":9,"vwap":757},"2026-01-08",35.94,-3.78,867100,{"date":1667,"open":1668,"high":493,"low":1669,"close":221,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":221},"2026-01-07",36.58,36.45,1.55,4.27,1377500,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":74,"percent_change":843,"volume":1679,"transactions":9,"vwap":1678},"2026-01-06",34.85,36.89,34.73,36.31,1502000,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-05",33.7,35.025002,32.59,34.94,1.09,3.22,1143500,{"date":1690,"open":1691,"high":1353,"low":1347,"close":1692,"change":254,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2026-01-02",34.46,33.85,-2.08,594200,{"date":1696,"open":1697,"high":1616,"low":1344,"close":1698,"change":992,"percent_change":1557,"volume":1699,"transactions":9,"vwap":1698},"2025-12-31",34.36,34.57,610500,{"date":1701,"open":1360,"high":1702,"low":1174,"close":1703,"change":1595,"percent_change":1549,"volume":1704,"transactions":9,"vwap":1703},"2025-12-30",35.275,34.51,682200,{"date":1706,"open":727,"high":1707,"low":1703,"close":817,"change":222,"percent_change":377,"volume":1708,"transactions":9,"vwap":817},"2025-12-29",35.22,514600,{"date":1710,"open":1711,"high":1711,"low":1712,"close":641,"change":1713,"percent_change":1515,"volume":1714,"transactions":9,"vwap":641},"2025-12-26",35.76,34.97,-0.48,449500,{"date":1716,"open":848,"high":766,"low":1717,"close":695,"change":567,"percent_change":1718,"volume":1719,"transactions":9,"vwap":695},"2025-12-24",35.185,0.76,355100,{"date":1721,"open":1722,"high":594,"low":621,"close":1723,"change":1619,"percent_change":1620,"volume":1724,"transactions":9,"vwap":1723},"2025-12-23",35.56,35.41,781300,{"date":1726,"open":1727,"high":810,"low":1176,"close":634,"change":1728,"percent_change":1563,"volume":1729,"transactions":9,"vwap":634},"2025-12-22",33.69,1.95,765400,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1513,"change":1735,"percent_change":47,"volume":1736,"transactions":9,"vwap":1513},"2025-12-19",33.48,34.52,33.2,0.29,2869000,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1252,"change":919,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1252},"2025-12-18",33.87,34.33,33.11,-1.39,928800,{"date":1745,"open":1682,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":89,"volume":1750,"transactions":9,"vwap":1748},"2025-12-17",34.16,33.42,33.73,-0.08,987600,{"date":1752,"open":1753,"high":1754,"low":1755,"close":849,"change":337,"percent_change":1756,"volume":1757,"transactions":9,"vwap":849},"2025-12-16",33.49,34.075001,33.27,1.32,727000,{"date":1759,"open":1367,"high":1760,"low":1761,"close":1205,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1205},"2025-12-15",34.45,33.099998,-0.65,-1.91,944000,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1367,"change":448,"percent_change":74,"volume":1770,"transactions":9,"vwap":1367},"2025-12-12",33.77,34.25,33.12,845800,{"date":1772,"open":1773,"high":1691,"low":1774,"close":1167,"change":1749,"percent_change":89,"volume":1775,"transactions":9,"vwap":1167},"2025-12-11",33.98,33.331,585600,{"date":1777,"open":1778,"high":1779,"low":1769,"close":1780,"change":1012,"percent_change":1781,"volume":1750,"transactions":9,"vwap":1780},"2025-12-10",34.15,34.98,33.64,-1.29,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":367,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-12-09",34.99,35.57,33.945,34.080002,-3.57,1028800,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":977,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-12-08",35.7,37.080002,35.31,35.34,-1.48,1472300,{"date":1799,"open":594,"high":1800,"low":1801,"close":1802,"change":245,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-12-05",36.44,35.39,35.87,-0.39,712100,{"date":1806,"open":1807,"high":1808,"low":847,"close":728,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":728},"2025-12-04",34.32,36.61,1.67,4.86,1474600,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-12-03",33.75,34.76,33.143,34.34,0.65,1.93,1520600,{"date":1822,"open":1823,"high":1824,"low":1747,"close":1727,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1727},"2025-12-02",34.62,34.72,-0.62,-1.81,546800,{"date":1829,"open":1801,"high":848,"low":1830,"close":1427,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1427},"2025-12-01",34.07,-1.31,-3.68,607700,{"date":1835,"open":1836,"high":1837,"low":1838,"close":848,"change":1839,"percent_change":254,"volume":1840,"transactions":9,"vwap":848},"2025-11-28",36.12,36.18,35.205,-0.26,617400,{"date":1842,"open":1843,"high":716,"low":612,"close":1844,"change":1040,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-11-26",35.48,35.88,1.1,1107100,{"date":1848,"open":1578,"high":594,"low":1588,"close":1849,"change":952,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-11-25",35.49,2.37,1070300,{"date":1853,"open":1586,"high":1854,"low":1427,"close":1617,"change":851,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1617},"2025-11-24",35.12,2,674800,{"date":1858,"open":1366,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-11-21",34.435,32.501,33.99,0.83,2.5,587500,{"date":1866,"open":1867,"high":1555,"low":1868,"close":1869,"change":837,"percent_change":132,"volume":1870,"transactions":9,"vwap":1869},"2025-11-20",33.79,33.0099983,33.16,1001200,{"date":1872,"open":1734,"high":1373,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-11-19",32.965,33.13,-0.58,-1.72,925000,{"date":1879,"open":1522,"high":1880,"low":1181,"close":1881,"change":346,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-11-18",34.2,33.71,1.11,735100,{"date":1885,"open":1886,"high":1887,"low":874,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-11-17",31.99,34.61,33.34,1.2,3.73,968500,{"date":1893,"open":1894,"high":1869,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-11-14",31.465,31.15,32.14,0.32,1.01,1059700,{"date":1901,"open":1902,"high":1903,"low":1286,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-11-13",31.57,32.46,31.82,-0.13,-0.41,961300,{"date":1909,"open":1473,"high":1910,"low":1911,"close":925,"change":1055,"percent_change":604,"volume":1912,"transactions":9,"vwap":925},"2025-11-12",32.69,31.43,883400,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":887,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-11-11",30.86,32.24,30.26,32.0099983,3.63,1027600,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1147,"change":1818,"percent_change":586,"volume":1926,"transactions":9,"vwap":1147},"2025-11-10",30.94,31.555,30.37,674600,{"date":1928,"open":891,"high":1929,"low":910,"close":882,"change":1040,"percent_change":137,"volume":1930,"transactions":9,"vwap":882},"2025-11-07",30.45,926800,{"date":1932,"open":1038,"high":1933,"low":1010,"close":1934,"change":316,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-11-06",30.040001,29.85,0.64,1006300,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-11-05",30.62,30.845,28.993,29.66,-0.82,-2.69,929300,{"date":1947,"open":873,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-11-04",31.3,29.77,30.48,-0.88,-2.81,1054800,{"date":1955,"open":1154,"high":1260,"low":1956,"close":1957,"change":398,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-11-03",30.565,31.36,-1.57,1030900,{"date":1961,"open":1284,"high":1896,"low":1923,"close":1962,"change":1263,"percent_change":952,"volume":1963,"transactions":9,"vwap":1962},"2025-10-31",31.86,1033600,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1875,"percent_change":978,"volume":1970,"transactions":9,"vwap":1969},"2025-10-30",31.75,32.79,31.59,31.6,690200,{"date":1972,"open":1769,"high":1869,"low":1973,"close":1200,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1200},"2025-10-29",31.853,-1.01,-3.04,897300,{"date":1978,"open":1979,"high":1780,"low":1980,"close":1346,"change":952,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1346},"2025-10-28",32.58,32.385,2.53,1388000,{"date":1984,"open":1075,"high":1985,"low":1986,"close":1987,"change":936,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-10-27",32.45,29.07,32.37,10.93,2058300,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1045,"change":1718,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1045},"2025-10-24",28.69,29.515,28.38,2.67,864200,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":1627,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-10-23",28.88,29.018999,28.17,28.42,-0.77,774300,{"date":2006,"open":2007,"high":2008,"low":1074,"close":958,"change":718,"percent_change":255,"volume":2009,"transactions":9,"vwap":958},"2025-10-22",29,29.525,1136900,{"date":2011,"open":2012,"high":2012,"low":2007,"close":2013,"change":1831,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-10-21",30.52,29.2,-4.29,1506700,{"date":2017,"open":2018,"high":1199,"low":2019,"close":2020,"change":894,"percent_change":1671,"volume":2021,"transactions":9,"vwap":2020},"2025-10-20",29.64,29.32,30.51,1738100,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-10-17",27.31,31.07,26.89,29.26,1.57,5.67,3596900,{"date":2032,"open":2033,"high":990,"low":2034,"close":2035,"change":1383,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-10-16",28.78,27.29,27.69,-2.43,1009900,{"date":2039,"open":2040,"high":1045,"low":2041,"close":1994,"change":137,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1994},"2025-10-15",27.16,27.07,4.84,1633900,{"date":2045,"open":2046,"high":2047,"low":2046,"close":2041,"change":1445,"percent_change":887,"volume":2048,"transactions":9,"vwap":2041},"2025-10-14",26.44,27.81,1353600,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":961,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-10-13",26.48,27.32,26.2,26.77,2.02,1045900,{"date":2058,"open":2026,"high":2059,"low":27,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-10-10",26.96,26.24,-0.55,-2.05,1310800,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":244,"percent_change":604,"volume":2070,"transactions":9,"vwap":2069},"2025-10-09",26.76,27.3,26.61,26.79,1480800,{"date":2072,"open":2073,"high":2074,"low":2069,"close":2075,"change":1749,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-10-08",27.21,27.59,26.84,-0.3,1100400,{"date":2079,"open":2080,"high":2080,"low":2054,"close":2081,"change":651,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-10-07",27.65,26.92,-2.07,682400,{"date":2085,"open":2086,"high":2087,"low":2075,"close":2088,"change":417,"percent_change":1652,"volume":2089,"transactions":9,"vwap":2088},"2025-10-06",27.71,28.393,27.49,668200,{"date":2091,"open":2092,"high":934,"low":2093,"close":2094,"change":337,"percent_change":1496,"volume":2095,"transactions":9,"vwap":2094},"2025-10-03",27.25,27.24,27.64,1310700,{"date":2097,"open":2098,"high":1096,"low":2099,"close":2100,"change":1163,"percent_change":1875,"volume":2101,"transactions":9,"vwap":2100},"2025-10-02",27.38,26.88,27.2,1410000,{"date":2103,"open":2104,"high":1076,"low":2105,"close":2106,"change":1331,"percent_change":409,"volume":2107,"transactions":9,"vwap":2106},"2025-10-01",27.19,27.09,27.36,814300,{"date":2109,"open":2040,"high":1083,"low":2110,"close":2073,"change":2111,"percent_change":315,"volume":2112,"transactions":9,"vwap":2073},"2025-09-30",27,0.02,1213100,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2104,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2104},"2025-09-29",26.98,27.52,26.7,0.36,1.34,1333400,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":792,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-09-26",26,27.28,25.54,26.83,4.44,1848900,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2111,"percent_change":729,"volume":2135,"transactions":9,"vwap":2134},"2025-09-25",25.75,25.971,25.355,25.69,1674900,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":1839,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-09-24",25.91,26.565,25.61,25.67,-1,1440300,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":836,"percent_change":1231,"volume":2150,"transactions":9,"vwap":2149},"2025-09-23",25.73,26.025,25.495,25.93,959700,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":54,"percent_change":21,"volume":2157,"transactions":9,"vwap":2156},"2025-09-22",25.87,26.6,25.555,25.92,1376200,{"date":2159,"open":2160,"high":2160,"low":2161,"close":2162,"change":1713,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-09-19",26.22,25.27,25.74,-1.83,1973300,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2160,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2160},"2025-09-18",25.14,26.43,24.95,1.78,7.28,996100,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":389,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-09-17",24.69,25.18,24.28,24.44,-1.13,682800,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":316,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-09-16",24.62,25.08,24.51,24.72,0.77,815200,{"date":2190,"open":2191,"high":2169,"low":2192,"close":2193,"change":1749,"percent_change":1595,"volume":2194,"transactions":9,"vwap":2193},"2025-09-15",24.7,24.238,24.53,716800,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-09-12",24.94,25.49,24.59,24.61,-0.32,-1.28,1047300,{"date":2205,"open":2199,"high":2206,"low":2207,"close":2208,"change":408,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-09-11",25.36,24.47,24.93,0.89,1533900,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2213,"change":869,"percent_change":1461,"volume":2216,"transactions":9,"vwap":2213},"2025-09-10",24.71,25.34,24.45,1455300,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-09-09",24.059999,25.09,23.526,24.74,1.35,5.77,2160100,{"date":2227,"open":2035,"high":2035,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-09-08",23.23,23.39,-3.77,-13.88,3052300,{"date":2234,"open":2235,"high":2236,"low":2235,"close":2040,"change":1026,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2040},"2025-09-05",25.88,27.18,5.15,1645300,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":315,"percent_change":567,"volume":2245,"transactions":9,"vwap":2244},"2025-09-04",26.21,26.945,25.3,25.83,1430400,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":1084,"percent_change":1845,"volume":2252,"transactions":9,"vwap":2251},"2025-09-03",25.5,26.795,25.285,25.76,1407100,{"date":2254,"open":2123,"high":2255,"low":2256,"close":2257,"change":477,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-09-02",26.01,24.18,25.48,3.79,2481100,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":536,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-08-29",25,25.15,24.040001,24.55,-1.52,632800,{"date":2269,"open":2270,"high":2271,"low":2222,"close":2208,"change":603,"percent_change":389,"volume":2272,"transactions":9,"vwap":2208},"2025-08-28",24.99,25.39,503900,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2262,"change":345,"percent_change":102,"volume":2278,"transactions":9,"vwap":2262},"2025-08-27",24.9,25.2,24.57,533800,{"date":2280,"open":2213,"high":2281,"low":2282,"close":2283,"change":1331,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-08-26",25.175,24.46,24.86,0.61,589700,{"date":2287,"open":2184,"high":2243,"low":2288,"close":2213,"change":1906,"percent_change":1295,"volume":2289,"transactions":9,"vwap":2213},"2025-08-25",24.42,748900,{"date":2291,"open":2275,"high":2292,"low":2293,"close":2294,"change":903,"percent_change":852,"volume":2295,"transactions":9,"vwap":2294},"2025-08-22",25.63,24.575,25.12,850400,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":1428,"volume":2303,"transactions":9,"vwap":2301},"2025-08-21",24.23,24.68,23.83,24.63,0.31,766300,{"date":2305,"open":2306,"high":2207,"low":2307,"close":2308,"change":567,"percent_change":887,"volume":2309,"transactions":9,"vwap":2308},"2025-08-20",24.049999,23.57,24.32,945000,{"date":2311,"open":2215,"high":2312,"low":2313,"close":2306,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2306},"2025-08-19",24.67,23.915,-0.7,-2.83,1058700,{"date":2318,"open":2319,"high":2320,"low":2256,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-08-18",24.35,25.114,24.75,0.42,1.73,1089200,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":1070,"percent_change":1163,"volume":2331,"transactions":9,"vwap":2330},"2025-08-15",24.41,24.605,23.82,24.33,1011500,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":244,"percent_change":295,"volume":2338,"transactions":9,"vwap":2337},"2025-08-14",23.97,24.66,23.615,24.37,734900,{"date":2340,"open":2341,"high":2321,"low":2342,"close":2288,"change":1862,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2288},"2025-08-13",23.89,23.51,3.52,849200,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-08-12",22.99,23.63,22.82,23.59,0.75,3.28,748700,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":1839,"percent_change":2179,"volume":2360,"transactions":9,"vwap":2359},"2025-08-11",23.2,23.27,22.38,22.84,963200,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":877,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-08-08",22.52,23.11,22.22,23.1,3.08,850000,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":1256,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-08-07",23.8,24.065001,22.09,22.41,-5.16,673200,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2348,"change":366,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2348},"2025-08-06",24,24.030001,22.925,-2.03,846700,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":1951,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-08-05",25.059999,25.82,23.395,24.12,-3.52,1605300,{"date":2393,"open":2394,"high":2184,"low":2395,"close":2262,"change":107,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2262},"2025-08-04",24.24,23.76,3.01,1311600,{"date":2399,"open":2306,"high":2400,"low":2401,"close":2402,"change":1749,"percent_change":1595,"volume":2403,"transactions":9,"vwap":2402},"2025-08-01",24.87,23.73,24.27,860800,{"date":2405,"open":2184,"high":2134,"low":2406,"close":2319,"change":2142,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2319},"2025-07-31",24.22,-3.94,877700,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-07-30",25.11,26.16,25.02,25.35,0.51,2.05,1775800,{"date":2419,"open":2148,"high":2148,"low":2282,"close":2420,"change":2421,"percent_change":254,"volume":2422,"transactions":9,"vwap":2420},"2025-07-29",24.84,-0.18,1184500,{"date":2424,"open":2176,"high":2425,"low":2426,"close":2413,"change":1488,"percent_change":82,"volume":2427,"transactions":9,"vwap":2413},"2025-07-28",26.15,24.76,1896600,{"date":2429,"open":2312,"high":2430,"low":2298,"close":2431,"change":1595,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-07-25",24.89,24.5,-1.33,883600,{"date":2435,"open":2300,"high":2125,"low":2436,"close":2437,"change":1889,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-07-24",23.575,24.83,5.08,2176700,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2348,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2348},"2025-07-23",22.37,23.9,22.18,1.61,7.31,1127000,{"date":2449,"open":2450,"high":2358,"low":2451,"close":2452,"change":73,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-07-22",22.15,21.5,22.02,0.96,1102500,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":408,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-07-21",21.79,22.34,21.33,21.81,1.02,710400,{"date":2464,"open":2442,"high":2465,"low":2466,"close":2467,"change":398,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-07-18",22.555,21.56,21.59,-2.26,549700,{"date":2471,"open":2472,"high":2473,"low":2373,"close":2373,"change":1055,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2373},"2025-07-17",22.2,22.81,-0.27,684600,{"date":2477,"open":2478,"high":2365,"low":2479,"close":2450,"change":112,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2450},"2025-07-16",21.64,21.61,3.36,619600,{"date":2483,"open":2484,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-07-15",22.78,21.39,21.43,-1.15,-5.09,694300,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":566,"percent_change":337,"volume":2496,"transactions":9,"vwap":2495},"2025-07-14",22.44,22.88,22.28,22.58,743300,{"date":2498,"open":2349,"high":2499,"low":2500,"close":2501,"change":2201,"percent_change":1600,"volume":2502,"transactions":9,"vwap":2501},"2025-07-11",23,22.25,22.48,804300,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":1201,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-07-10",22.79,23.059999,21.97,22.8,-0.74,1221900,{"date":2512,"open":2513,"high":2499,"low":2513,"close":2514,"change":710,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-07-09",21.7,22.97,7.09,1372300,{"date":2518,"open":2519,"high":2467,"low":2520,"close":2521,"change":1735,"percent_change":74,"volume":2522,"transactions":9,"vwap":2521},"2025-07-08",21.24,21.22,21.45,439500,{"date":2524,"open":2525,"high":2373,"low":2526,"close":2527,"change":223,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-07-07",21.84,20.99,21.16,-4.25,787800,{"date":2531,"open":2532,"high":2532,"low":2525,"close":2533,"change":54,"percent_change":952,"volume":2534,"transactions":9,"vwap":2533},"2025-07-03",22.32,22.1,522900,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":1264,"percent_change":2258,"volume":2541,"transactions":9,"vwap":2540},"2025-07-02",21.040001,22.27,20.96,21.92,1014200,{"date":2543,"open":2544,"high":2545,"low":2544,"close":2546,"change":566,"percent_change":1404,"volume":2547,"transactions":9,"vwap":2546},"2025-07-01",20.5,21.94,21.12,764200,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":1103,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2553},"2025-06-30",21.54,21.63,21.01,21.02,-1.64,866600,{"date":2557,"open":2558,"high":2538,"low":2559,"close":2560,"change":1474,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2560},"2025-06-27",21.99,21.19,21.37,-4.13,3201700,{"date":2564,"open":2495,"high":2565,"low":2566,"close":2567,"change":1084,"percent_change":1428,"volume":2568,"transactions":9,"vwap":2567},"2025-06-26",22.863,21.69,22.29,1174000,{"date":2570,"open":2571,"high":2373,"low":2572,"close":2573,"change":1450,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-06-25",21.86,21.08,22.01,1.06,871600,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2118,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2581},"2025-06-24",21.8,22.365,21.48,21.78,1.68,926400,{"date":2585,"open":2586,"high":2525,"low":2587,"close":2588,"change":1620,"percent_change":2487,"volume":2589,"transactions":9,"vwap":2588},"2025-06-23",21.51,21,21.42,950500,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":604,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2595},"2025-06-20",22,22.0049992,21.31,21.67,-0.87,780100,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2571,"change":1055,"percent_change":2474,"volume":2603,"transactions":9,"vwap":2571},"2025-06-18",21.87,22.5,21.6,1046600,{"date":2605,"open":2606,"high":2607,"low":2595,"close":2540,"change":919,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2540},"2025-06-17",22.16,22.335,-2.1,865400,{"date":2611,"open":2532,"high":2612,"low":2602,"close":2613,"change":73,"percent_change":1659,"volume":2614,"transactions":9,"vwap":2613},"2025-06-16",22.435,22.39,838400,{"date":2616,"open":2467,"high":2374,"low":2617,"close":2444,"change":625,"percent_change":190,"volume":2618,"transactions":9,"vwap":2444},"2025-06-13",21.09,862900,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2494,"change":2118,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2494},"2025-06-12",21.74,22.45,21.44,1.64,1392500,{"date":2627,"open":2628,"high":2629,"low":2600,"close":2540,"change":1339,"percent_change":1582,"volume":2630,"transactions":9,"vwap":2540},"2025-06-11",22.77,22.93,954300,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2636},"2025-06-10",22.094999,23.09,21.85,22.63,0.92,4.24,1110400,{"date":2641,"open":2452,"high":2452,"low":2642,"close":2643,"change":427,"percent_change":1619,"volume":2644,"transactions":9,"vwap":2643},"2025-06-09",21.38,21.71,1348100,{"date":2646,"open":2642,"high":2558,"low":2642,"close":2647,"change":122,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2647},"2025-06-06",21.73,2.99,789200,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":1033,"percent_change":1033,"volume":2656,"transactions":9,"vwap":2655},"2025-06-05",20.91,21.32,20.455,21.1,719200,{"date":2658,"open":2659,"high":2500,"low":2572,"close":2655,"change":1652,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2655},"2025-06-04",21.76,-2.5,1017100,{"date":2663,"open":2594,"high":2507,"low":2664,"close":2478,"change":2322,"percent_change":1481,"volume":2665,"transactions":9,"vwap":2478},"2025-06-03",20.74,1562300,{"date":2667,"open":2668,"high":2519,"low":2668,"close":2520,"change":1026,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2520},"2025-06-02",19.83,6.69,1862700,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":1163,"percent_change":88,"volume":2677,"transactions":9,"vwap":2676},"2025-05-30",19.99,20.4,19.48,19.89,2251900,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":903,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2683},"2025-05-29",19.67,20.46,19.26,20.049999,2.51,2139700,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":345,"percent_change":112,"volume":2692,"transactions":9,"vwap":2691},"2025-05-28",19.45,20.17,19.3,19.56,1106200,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":936,"volume":2700,"transactions":9,"vwap":2698},"2025-05-27",19.07,19.52,18.77,19.42,0.6,1683600,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":345,"percent_change":2351,"volume":2603,"transactions":9,"vwap":2706},"2025-05-23",18.26,18.9,18.255,18.82,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":919,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2712},"2025-05-22",19.09,19.39,18.59,18.68,-2.45,1593600,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":1713,"percent_change":2713,"volume":2721,"transactions":9,"vwap":2720},"2025-05-21",19.27,19.73,18.74,19.15,1597800,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":1670,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2727},"2025-05-20",18,20,17.83,19.63,8.57,2142300,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":1263,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2735},"2025-05-19",17.55,18.11,17.17,18.08,1.46,842000,{"date":2739,"open":2740,"high":2724,"low":2741,"close":2742,"change":2415,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2742},"2025-05-16",17.31,17.09,17.82,2.95,1400800,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2740,"change":73,"percent_change":688,"volume":2750,"transactions":9,"vwap":2740},"2025-05-15",17.1,17.4,16.9,712400,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2747,"change":1103,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2747},"2025-05-14",17.49,17.68,16.84,-2.01,1017700,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":356,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2763},"2025-05-13",18.33,18.63,17.42,17.45,-4.9,883700,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":477,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2771},"2025-05-12",17.94,18.76,17.87,18.35,5.34,1381100,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2762,"change":546,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2762},"2025-05-09",18.040001,18.771,17.33,-4.18,1191800,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":117,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2786},"2025-05-08",17.69,18.51,17.59,18.18,1.96,1592800,{"date":2790,"open":2703,"high":2791,"low":178,"close":2726,"change":729,"percent_change":285,"volume":2792,"transactions":9,"vwap":2726},"2025-05-07",18.3,1455500,{"date":2794,"open":2795,"high":2796,"low":2754,"close":2797,"change":2798,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2797},"2025-05-06",20.49,21.0049992,17.75,-2.72,-13.29,2102800,{"date":2802,"open":2587,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":738,"volume":2807,"transactions":9,"vwap":2805},"2025-05-05",21.13,20.42,20.47,-0.46,1455100,{"date":2809,"open":2544,"high":2486,"low":2810,"close":2811,"change":448,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2811},"2025-05-02",20.31,20.93,2.25,1645200,{"date":2815,"open":2816,"high":2817,"low":2710,"close":2805,"change":886,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2805},"2025-05-01",20.15,20.55,1.69,967300,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":2826,"percent_change":96,"volume":2827,"transactions":9,"vwap":2825},"2025-04-30",19.62,20.51,19.385,20.13,0.43,1106300,{"date":2829,"open":2680,"high":2825,"low":2830,"close":2831,"change":244,"percent_change":1620,"volume":2832,"transactions":9,"vwap":2831},"2025-04-29",19.35,19.7,1174400,{"date":2834,"open":2835,"high":2836,"low":2835,"close":2837,"change":2351,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2837},"2025-04-28",18.93,19.77,19.75,3.95,2222000,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":603,"percent_change":326,"volume":2846,"transactions":9,"vwap":2845},"2025-04-25",18.8,19.29,18.56,19,1686300,{"date":2848,"open":2769,"high":2849,"low":2850,"close":2695,"change":745,"percent_change":1026,"volume":2851,"transactions":9,"vwap":2695},"2025-04-24",19.08,18.57,948800,{"date":182,"open":2853,"high":2854,"low":2842,"close":2706,"change":142,"percent_change":1168,"volume":2855,"transactions":9,"vwap":2706},19.16,20.08,1399600]