[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PHR":3,"homepage-market-summary":30,"stock-historical-PHR":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PHR","2026-10-07",{"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},"Phreesia, Inc.","NYSE",null,"SERVICES-BUSINESS SERVICES, NEC","Phreesia Inc is a provides an integrated software, payments, and engagement platform designed to address three foundational challenges in healthcare delivery: access to care, affordability of care, and patient health outcomes. Its platform is embedded directly into provider workflows and patient interactions, enabling healthcare organizations to activate patients, streamline administrative processes, and improve financial performance across the care continuum. The group serves a diverse group of healthcare organizations, including ambulatory practices, health systems, and hospitals, as well as life sciences companies, government entities, patient advocacy, public interest, and not-for-profit and other organizations.","1,789","Wilmington, DE",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"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},10.5,10.25,10.545,10.21,0.25,2.44,595878.98428,9041,10.4389,24.245,7.77,1327909.0886425856,16.6,1816,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":14,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},32.76,1133732,413812081.249289,-57.58,"2025-04-25",[183,184,193,203,213,222,233,243,254,262,270,278,286,297,305,314,322,332,342,352,362,371,380,391,402,413,424,435,444,454,463,473,484,491,501,511,521,530,540,550,559,567,576,587,596,605,611,622,631,642,652,662,670,680,690,698,705,716,725,732,740,745,754,760,765,771,779,784,791,799,804,808,814,823,831,837,845,852,860,866,873,879,886,893,900,907,913,919,925,931,936,942,949,956,963,969,975,982,989,994,998,1004,1009,1014,1019,1024,1031,1036,1040,1045,1051,1056,1061,1067,1074,1079,1085,1090,1094,1100,1104,1108,1113,1119,1128,1135,1140,1146,1150,1155,1161,1168,1174,1180,1187,1195,1199,1207,1213,1218,1224,1230,1237,1242,1247,1252,1258,1264,1270,1275,1284,1291,1299,1302,1306,1313,1320,1325,1333,1338,1344,1349,1355,1362,1369,1374,1380,1384,1391,1396,1401,1408,1415,1423,1430,1436,1443,1450,1457,1465,1471,1478,1485,1492,1500,1507,1514,1521,1530,1538,1544,1553,1561,1568,1573,1578,1586,1593,1601,1608,1615,1623,1628,1632,1639,1645,1652,1660,1669,1677,1686,1693,1701,1708,1716,1724,1731,1739,1745,1753,1761,1768,1776,1785,1791,1799,1807,1813,1821,1829,1837,1845,1851,1858,1864,1871,1879,1885,1892,1898,1904,1911,1919,1927,1935,1940,1944,1952,1957,1965,1972,1979,1985,1991,1996,2004,2011,2018,2024,2030,2035,2041,2049,2057,2065,2070,2076,2080,2088,2094,2102,2110,2119,2126,2135,2144,2153,2161,2169,2175,2184,2191,2200,2208,2217,2225,2234,2242,2249,2257,2263,2270,2277,2285,2291,2297,2303,2311,2318,2325,2333,2340,2345,2351,2357,2365,2371,2376,2384,2392,2399,2405,2413,2420,2426,2434,2441,2447,2451,2457,2464,2471,2479,2485,2492,2498,2504,2511,2517,2525,2533,2542,2548,2555,2562,2566,2572,2579,2585,2592,2599,2604,2612,2620,2627,2634,2640,2646,2653,2658,2662,2670,2677,2683,2689,2695,2702,2708,2714,2720,2724,2731,2736,2744,2750],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":17,"change":121,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",10.46,10.57,10.12,-1.16,605064.529917,7330,10.2605,{"date":194,"open":188,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",10.49,10.09,10.37,0.3,2.98,504069.543336,7732,10.3512,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",10.47,10.06,10.07,-0.29,-2.8,528825.343582,7870,10.1229,{"date":214,"open":205,"high":16,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",10.125,10.36,0.03,0.29,604802.604807,11153,10.3161,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",10,10.38,9.98,10.33,0.32,3.2,619229.015351,10821,10.3124,{"date":234,"open":207,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",10.15,9.75,10.01,-0.09,-0.89,570693.20291,10070,9.9315,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",10.05,10.175,9.85,10.1,-0.05,-0.49,645907.749504,10858,10.0741,{"date":255,"open":256,"high":17,"low":256,"close":235,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",9.97,0.15,1.5,757838.225701,11570,10.1212,{"date":263,"open":264,"high":245,"low":265,"close":224,"change":228,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",9.68,9.65,3.31,950194.299015,14305,9.9221,{"date":271,"open":248,"high":272,"low":265,"close":264,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",10.2,-0.42,-4.16,756874.103637,9562,9.7477,{"date":279,"open":280,"high":17,"low":281,"close":248,"change":71,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",10.24,9.995,0.7,476766.366136,7331,10.0988,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",10.08,10.18,9.895,10.03,-0.01,-0.1,790156.064409,10380,10.0022,{"date":298,"open":299,"high":299,"low":226,"close":300,"change":157,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",10.27,10.04,-2.33,1692437.153947,8929,10.0665,{"date":306,"open":307,"high":308,"low":291,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":241,"vwap":313},"2026-09-17",10.19,10.4,10.28,0.04,0.39,602302.367384,10.2773,{"date":315,"open":299,"high":227,"low":316,"close":280,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",10.1604,-0.11,-1.06,553801.845313,10101,10.256,{"date":323,"open":308,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",10.51,10.22,10.35,-0.07,-0.67,690973.432608,11937,10.3519,{"date":333,"open":197,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",10.62,10.265,10.42,0.11,1.07,619186.16133,12427,10.3917,{"date":343,"open":188,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",10.34,10.02,10.31,0.14,1.38,526878.853614,8471,10.2356,{"date":353,"open":19,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",10.39,10.095,10.17,-0.17,-1.64,556565.967122,10576,10.1713,{"date":363,"open":280,"high":364,"low":365,"close":344,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",10.425,10.051,0.12,1.17,860622.847438,14751,10.3047,{"date":372,"open":195,"high":373,"low":374,"close":325,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",10.595,10.195,-0.72,-6.58,882522.35047,14274,10.2887,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",11.08,11.145,10.7203,10.94,-0.16,-1.44,807903.589009,13277,10.8824,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",11.02,11.42,10.78,11.1,-0.75,-6.33,1261675.272658,18366,11.0477,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",11.79,12.185,11.78,11.85,0.01,0.08,698721.260513,12764,11.8832,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",11.99,12.22,11.77,11.84,-0.37,-3.03,506255.355654,9507,11.9171,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",11.97,12.23,11.865,12.21,0.06,0.49,613512.376358,8695,12.1476,{"date":436,"open":437,"high":438,"low":437,"close":439,"change":218,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",11.8,12.29,12.15,2.45,508617.394376,9070,12.1416,{"date":445,"open":417,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",12.02,11.645,11.86,0.26,2.24,644922.13879,11390,11.8684,{"date":455,"open":456,"high":457,"low":456,"close":458,"change":409,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",11.37,11.72,11.6,0.69,585295.901142,10814,11.5841,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":357,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",11.64,11.715,11.405,11.52,-1.45,664672.193332,11950,11.532,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",12.03,12.1,11.685,11.69,-0.43,-3.55,626521.286571,10746,11.8085,{"date":485,"open":446,"high":486,"low":448,"close":487,"change":366,"percent_change":174,"volume":488,"transactions":489,"vwap":490},"2026-08-21",12.25,12.12,919793.229324,12776,12.1018,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":310,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",11.89,12.09,11.7,12,0.33,862116.551635,13686,11.9854,{"date":502,"open":503,"high":439,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",11.57,11.26,11.96,0.52,4.55,1453840.472931,20540,11.9477,{"date":512,"open":457,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",11.8075,11.35,11.44,-0.14,-1.21,1611314.417458,18141,11.4684,{"date":522,"open":496,"high":523,"low":456,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",12.285,11.58,-0.7,-5.7,1092076.181455,16306,11.6078,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-14",12.69,12.26,12.28,-0.34,-2.69,436663.921912,8838,12.3383,{"date":541,"open":542,"high":543,"low":416,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",12.34,12.67,12.62,0.36,2.94,491542.454807,9699,12.4922,{"date":551,"open":552,"high":553,"low":554,"close":533,"change":292,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-12",12.11,12.27,11.91,-0.08,450584.599978,9362,12.1406,{"date":560,"open":438,"high":561,"low":562,"close":553,"change":357,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",12.645,12.19,-1.37,747754.578237,12687,12.3767,{"date":568,"open":569,"high":570,"low":427,"close":571,"change":327,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",12.35,12.52,12.44,-0.56,543526.270533,10456,12.3922,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",12.6,13.01,12.405,12.51,1.09,9.54,1126127.750327,20272,12.6464,{"date":588,"open":589,"high":590,"low":591,"close":394,"change":327,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",11.32,11.495,11.214,-0.61,742839.5464,11979,11.3575,{"date":597,"open":598,"high":468,"low":599,"close":598,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-05",11.49,11.21,0.05,0.44,626978.287318,10684,11.4401,{"date":606,"open":382,"high":590,"low":382,"close":515,"change":347,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-04",1.24,784163.928764,13249,11.365,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-03",10.99,11.39,10.9449,11.3,0.57,5.31,1034949.058348,15435,11.2499,{"date":623,"open":624,"high":625,"low":364,"close":626,"change":366,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-31",10.54,10.81,10.73,1.13,660587.269313,11259,10.6844,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-30",10.82,10.8469,10.1722,10.61,-0.53,-4.76,1056521.925268,14077,10.4787,{"date":643,"open":644,"high":645,"low":625,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",10.87,11.23,11.14,0.28,2.58,586381.956197,9777,11.0922,{"date":653,"open":654,"high":385,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-28",10.79,10.64,10.86,0.23,2.16,702999.635728,12533,10.8172,{"date":663,"open":225,"high":633,"low":225,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-27",10.63,0.41,4.01,824592.086049,12931,10.6758,{"date":671,"open":672,"high":673,"low":674,"close":325,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-24",9.95,10.345,9.881,0.42,4.29,895741.870032,11405,10.2234,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":45,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-23",10.11,10.235,9.67,9.8,-2.1,677688.817786,10293,9.8133,{"date":691,"open":655,"high":655,"low":692,"close":237,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-22",9.955,-0.59,-5.57,691368.581625,10349,10.0669,{"date":699,"open":197,"high":700,"low":197,"close":701,"change":555,"percent_change":397,"volume":702,"transactions":703,"vwap":704},"2026-07-21",10.74,10.6,584278.591324,10371,10.5473,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-20",10.58,10.745,10.4301,10.68,-0.03,-0.28,499661.486326,9582,10.6357,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-17",10.8,11,10.55,10.71,-0.18,-1.65,613500,{"date":726,"open":654,"high":382,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-16",10.7,10.89,0.13,1.21,595900,{"date":733,"open":395,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-15",10.945,10.665,10.76,0.02,0.19,772300,{"date":741,"open":727,"high":742,"low":701,"close":700,"change":208,"percent_change":743,"volume":744,"transactions":9,"vwap":700},"2026-07-14",10.875,-2.63,591800,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-13",10.85,11.2,10.77,11.03,0.31,2.89,1005300,{"date":755,"open":756,"high":756,"low":720,"close":757,"change":293,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-07-10",11.05,10.72,-0.92,662600,{"date":761,"open":336,"high":762,"low":299,"close":633,"change":763,"percent_change":258,"volume":764,"transactions":9,"vwap":633},"2026-07-09",10.83,0.16,678100,{"date":766,"open":767,"high":768,"low":187,"close":767,"change":208,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-08",10.66,10.84,-2.65,760400,{"date":772,"open":773,"high":774,"low":762,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-07",11.34,11.47,10.95,-0.15,-1.35,765900,{"date":780,"open":768,"high":645,"low":781,"close":396,"change":763,"percent_change":782,"volume":783,"transactions":9,"vwap":396},"2026-07-06",10.759,1.46,842700,{"date":785,"open":786,"high":787,"low":786,"close":385,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":385},"2026-07-02",10.67,11.06,0.22,2.05,1000400,{"date":792,"open":793,"high":794,"low":795,"close":757,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":757},"2026-07-01",10.59,10.98,10.52,0.43,4.18,903000,{"date":800,"open":235,"high":336,"low":237,"close":801,"change":802,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-30",10.29,0,1031600,{"date":805,"open":256,"high":801,"low":236,"close":801,"change":788,"percent_change":806,"volume":807,"transactions":9,"vwap":801},"2026-06-29",2.18,1330700,{"date":809,"open":810,"high":207,"low":810,"close":207,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":207},"2026-06-26",9.2,0.94,10.3,2996900,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-25",9.55,9.6,9.1,9.13,-0.46,-4.8,1267000,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":601,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-24",9.16,9.745,9.12,9.59,4.81,1142500,{"date":832,"open":819,"high":833,"low":834,"close":835,"change":657,"percent_change":648,"volume":836,"transactions":9,"vwap":835},"2026-06-23",9.3,9.08,9.15,812500,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":820,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-22",9.31,9.52,8.905,8.92,-4.9,1255000,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":217,"percent_change":228,"volume":851,"transactions":9,"vwap":850},"2026-06-18",9.25,9.48,9.07,9.38,1396400,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":238,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-17",9.44,9.66,9.24,9.35,-0.95,1415500,{"date":861,"open":862,"high":854,"low":863,"close":854,"change":218,"percent_change":864,"volume":865,"transactions":9,"vwap":854},"2026-06-16",9.11,9.017,3.17,1034900,{"date":867,"open":849,"high":868,"low":869,"close":835,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":835},"2026-06-15",9.39,9.04,0.09,0.99,1152300,{"date":874,"open":875,"high":819,"low":876,"close":877,"change":408,"percent_change":337,"volume":878,"transactions":9,"vwap":877},"2026-06-12",8.93,8.77,9.06,902300,{"date":880,"open":869,"high":881,"low":882,"close":883,"change":238,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-11",9.19,8.76,9.05,-0.98,1012100,{"date":887,"open":888,"high":889,"low":883,"close":890,"change":776,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-10",9.21,9.34,9.14,-1.61,1067700,{"date":894,"open":895,"high":896,"low":827,"close":897,"change":249,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-09",9.22,9.64,9.29,-0.54,885400,{"date":901,"open":902,"high":903,"low":904,"close":889,"change":905,"percent_change":686,"volume":906,"transactions":9,"vwap":889},"2026-06-08",9.46,9.51,9.255,-0.2,952700,{"date":908,"open":909,"high":910,"low":850,"close":583,"change":776,"percent_change":911,"volume":912,"transactions":9,"vwap":583},"2026-06-05",9.71,9.79,-1.55,1135700,{"date":914,"open":915,"high":916,"low":265,"close":917,"change":310,"percent_change":665,"volume":918,"transactions":9,"vwap":917},"2026-06-04",9.86,10.14,9.69,1473400,{"date":920,"open":289,"high":921,"low":840,"close":265,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":265},"2026-06-03",10.205,-0.71,-6.85,1498500,{"date":926,"open":216,"high":927,"low":928,"close":216,"change":101,"percent_change":929,"volume":930,"transactions":9,"vwap":216},"2026-06-02",10.53,10.135,-2.81,1885800,{"date":932,"open":237,"high":767,"low":909,"close":767,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":767},"2026-06-01",0.8,8.11,2207500,{"date":937,"open":833,"high":938,"low":939,"close":915,"change":665,"percent_change":940,"volume":941,"transactions":9,"vwap":915},"2026-05-29",9.92,8.95,4.34,3516100,{"date":943,"open":395,"high":944,"low":945,"close":946,"change":228,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-05-28",10.96,9.27,9.45,3.5,5542200,{"date":950,"open":951,"high":847,"low":952,"close":819,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":819},"2026-05-27",8.96,8.925,0.18,2.01,2050600,{"date":957,"open":958,"high":959,"low":960,"close":939,"change":217,"percent_change":961,"volume":962,"transactions":9,"vwap":939},"2026-05-26",8.98,8.995,8.634,0.34,1269300,{"date":964,"open":965,"high":958,"low":966,"close":842,"change":347,"percent_change":967,"volume":968,"transactions":9,"vwap":842},"2026-05-22",8.78,8.731,1.59,1593600,{"date":970,"open":971,"high":972,"low":973,"close":965,"change":327,"percent_change":81,"volume":974,"transactions":9,"vwap":965},"2026-05-21",8.71,8.82,8.51,1207500,{"date":976,"open":977,"high":939,"low":978,"close":979,"change":116,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-20",8.84,8.42,8.85,-3.49,1869300,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":870,"percent_change":871,"volume":988,"transactions":9,"vwap":987},"2026-05-19",9.28,9.42,8.99,9.17,1453600,{"date":990,"open":979,"high":895,"low":991,"close":834,"change":751,"percent_change":992,"volume":993,"transactions":9,"vwap":834},"2026-05-18",8.75,3.53,1708300,{"date":995,"open":996,"high":869,"low":996,"close":876,"change":802,"percent_change":802,"volume":997,"transactions":9,"vwap":876},"2026-05-15",8.59,1550900,{"date":999,"open":827,"high":1000,"low":1001,"close":876,"change":273,"percent_change":1002,"volume":1003,"transactions":9,"vwap":876},"2026-05-14",9.26,8.64,-4.57,1886300,{"date":1005,"open":854,"high":1006,"low":958,"close":881,"change":273,"percent_change":1007,"volume":1008,"transactions":9,"vwap":881},"2026-05-13",9.57,-4.37,1142100,{"date":1010,"open":1011,"high":264,"low":985,"close":1012,"change":310,"percent_change":675,"volume":1013,"transactions":9,"vwap":1012},"2026-05-12",9.5,9.61,1051400,{"date":1015,"open":248,"high":19,"low":1011,"close":1006,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1006},"2026-05-11",-0.6,-5.9,984100,{"date":1020,"open":909,"high":299,"low":1021,"close":356,"change":961,"percent_change":1022,"volume":1023,"transactions":9,"vwap":356},"2026-05-08",9.63,3.46,1274400,{"date":1025,"open":828,"high":1026,"low":1027,"close":1028,"change":198,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-07",10.045,9.56,9.83,3.15,1382800,{"date":1032,"open":1006,"high":1006,"low":889,"close":1033,"change":121,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-06",9.53,-1.24,977600,{"date":1037,"open":816,"high":909,"low":1038,"close":265,"change":145,"percent_change":45,"volume":1039,"transactions":9,"vwap":265},"2026-05-05",9.425,960400,{"date":1041,"open":917,"high":1042,"low":1043,"close":684,"change":802,"percent_change":802,"volume":1044,"transactions":9,"vwap":684},"2026-05-04",9.93,9.545,1017500,{"date":1046,"open":854,"high":1047,"low":945,"close":684,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":684},"2026-05-01",9.77,0.46,4.99,1630500,{"date":1052,"open":810,"high":1053,"low":979,"close":888,"change":386,"percent_change":1054,"volume":1055,"transactions":9,"vwap":888},"2026-04-30",9.245,-1.71,1312100,{"date":1057,"open":850,"high":1058,"low":819,"close":1059,"change":249,"percent_change":637,"volume":1060,"transactions":9,"vwap":1059},"2026-04-29",9.405,9.37,899700,{"date":1062,"open":684,"high":1063,"low":1064,"close":985,"change":905,"percent_change":1065,"volume":1066,"transactions":9,"vwap":985},"2026-04-28",9.906,9.36,-2.08,1021400,{"date":1068,"open":1069,"high":1070,"low":902,"close":1071,"change":409,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-04-27",9.49,9.78,9.62,0.84,1609400,{"date":1075,"open":1076,"high":816,"low":971,"close":583,"change":459,"percent_change":1077,"volume":1078,"transactions":9,"vwap":583},"2026-04-24",8.83,7.8,1462500,{"date":1080,"open":810,"high":810,"low":1081,"close":979,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":979},"2026-04-23",8.72,-0.47,-5.04,1423900,{"date":1086,"open":857,"high":1027,"low":895,"close":1087,"change":1088,"percent_change":479,"volume":1089,"transactions":9,"vwap":1087},"2026-04-22",9.32,-0.04,1254500,{"date":1091,"open":1011,"high":915,"low":1087,"close":1064,"change":327,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1064},"2026-04-21",-0.74,1278300,{"date":1095,"open":877,"high":902,"low":1096,"close":1097,"change":449,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-20",9,9.43,2.84,1438600,{"date":1101,"open":984,"high":1102,"low":819,"close":987,"change":802,"percent_change":802,"volume":1103,"transactions":9,"vwap":987},"2026-04-17",9.499,1598500,{"date":1105,"open":834,"high":1106,"low":849,"close":987,"change":337,"percent_change":730,"volume":1107,"transactions":9,"vwap":987},"2026-04-16",9.395,1601400,{"date":1109,"open":996,"high":819,"low":1110,"close":877,"change":1048,"percent_change":1111,"volume":1112,"transactions":9,"vwap":877},"2026-04-15",8.58,5.35,1731100,{"date":1114,"open":1110,"high":1115,"low":1116,"close":1117,"change":310,"percent_change":72,"volume":1118,"transactions":9,"vwap":1117},"2026-04-14",8.835,8.53,8.6,1498700,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-13",8.03,8.597,8.01,8.56,0.5,6.2,2202300,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":711,"percent_change":419,"volume":1134,"transactions":9,"vwap":1133},"2026-04-10",8.09,8.15,7.795,8.06,2623900,{"date":1136,"open":1137,"high":1001,"low":1123,"close":1130,"change":52,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1130},"2026-04-09",8.61,-7.54,2200400,{"date":1141,"open":850,"high":1097,"low":1142,"close":991,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":991},"2026-04-08",8.635,-0.31,-3.42,1865300,{"date":1147,"open":862,"high":1097,"low":1148,"close":877,"change":238,"percent_change":884,"volume":1149,"transactions":9,"vwap":877},"2026-04-07",8.97,2687000,{"date":1151,"open":1001,"high":810,"low":1152,"close":835,"change":1153,"percent_change":1087,"volume":1154,"transactions":9,"vwap":835},"2026-04-06",8.36,0.78,3313000,{"date":1156,"open":1124,"high":1124,"low":1157,"close":1158,"change":711,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-02",8.115,8.37,-0.36,3534500,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1163,"change":737,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1163},"2026-04-01",8.4,8.756,8.135,0.24,4303800,{"date":1169,"open":1170,"high":1096,"low":26,"close":1171,"change":420,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-03-31",8.02,8.38,-26.56,16319100,{"date":1175,"open":719,"high":1176,"low":719,"close":1177,"change":796,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-03-30",11.45,11.41,3.92,3047000,{"date":1181,"open":1182,"high":1183,"low":1184,"close":794,"change":328,"percent_change":1185,"volume":1186,"transactions":9,"vwap":794},"2026-03-27",11.51,11.585,10.92,-5.75,1284000,{"date":1188,"open":1189,"high":437,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-26",11.19,11.13,11.65,0.37,3.28,1148300,{"date":1196,"open":1176,"high":774,"low":728,"close":1197,"change":802,"percent_change":802,"volume":1198,"transactions":9,"vwap":1197},"2026-03-25",11.28,916100,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1197,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1197},"2026-03-24",11.48,11.625,11.12,-0.52,-4.41,1929700,{"date":1208,"open":426,"high":438,"low":1209,"close":437,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":437},"2026-03-23",11.62,-0.06,-0.51,1495800,{"date":1214,"open":542,"high":1215,"low":1209,"close":448,"change":870,"percent_change":1216,"volume":1217,"transactions":9,"vwap":448},"2026-03-20",12.355,0.76,2216100,{"date":1219,"open":1220,"high":1221,"low":383,"close":417,"change":617,"percent_change":1222,"volume":1223,"transactions":9,"vwap":417},"2026-03-19",11.22,11.805,5.09,3447500,{"date":1225,"open":1226,"high":1227,"low":1228,"close":748,"change":408,"percent_change":870,"volume":1229,"transactions":9,"vwap":748},"2026-03-18",11.04,11.27,10.91,2060800,{"date":1231,"open":1232,"high":1233,"low":756,"close":1189,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1189},"2026-03-17",11.335,11.43,0.2,1.82,1698000,{"date":1238,"open":1239,"high":1197,"low":1240,"close":613,"change":737,"percent_change":953,"volume":1241,"transactions":9,"vwap":613},"2026-03-16",10.97,10.75,1250000,{"date":1243,"open":1244,"high":1227,"low":749,"close":1239,"change":711,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1239},"2026-03-13",11.16,-0.27,1581700,{"date":1248,"open":504,"high":1249,"low":613,"close":719,"change":535,"percent_change":1250,"volume":1251,"transactions":9,"vwap":719},"2026-03-12",11.545,-3,1579200,{"date":1253,"open":1254,"high":1254,"low":1255,"close":773,"change":1256,"percent_change":980,"volume":1257,"transactions":9,"vwap":773},"2026-03-11",11.81,11.155,-0.41,1286600,{"date":1259,"open":446,"high":1260,"low":1197,"close":1261,"change":1143,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-10",12.33,11.75,-2.57,1556300,{"date":1265,"open":1266,"high":1267,"low":1182,"close":1268,"change":408,"percent_change":409,"volume":1269,"transactions":9,"vwap":1268},"2026-03-09",11.67,12.14,12.06,1372800,{"date":1271,"open":1272,"high":427,"low":477,"close":1273,"change":711,"percent_change":162,"volume":1274,"transactions":9,"vwap":1273},"2026-03-06",12.16,12.05,1272300,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-05",12.61,12.835,11.76,12.08,-0.55,-4.35,2734200,{"date":1285,"open":1286,"high":1287,"low":569,"close":1288,"change":449,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-04",12.48,12.88,12.63,2.1,1149800,{"date":1292,"open":1293,"high":1294,"low":418,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-03",12.01,12.59,12.37,0.1,0.81,1344600,{"date":1300,"open":415,"high":569,"low":415,"close":553,"change":1210,"percent_change":250,"volume":1301,"transactions":9,"vwap":553},"2026-03-02",865300,{"date":1303,"open":496,"high":1304,"low":1254,"close":1260,"change":802,"percent_change":802,"volume":1305,"transactions":9,"vwap":1260},"2026-02-27",12.445,2001000,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1260,"change":1125,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1260},"2026-02-26",11.87,12.45,11.855,4.23,1227400,{"date":1314,"open":1261,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":782,"volume":1319,"transactions":9,"vwap":1317},"2026-02-25",11.92,11.31,11.83,0.17,811100,{"date":1321,"open":1209,"high":1322,"low":1233,"close":1323,"change":1088,"percent_change":535,"volume":1324,"transactions":9,"vwap":1323},"2026-02-24",11.9,11.66,1607800,{"date":1326,"open":1327,"high":1328,"low":1329,"close":495,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":495},"2026-02-23",12.47,12.71,11.54,-1.01,-7.95,1652000,{"date":1334,"open":1335,"high":1336,"low":427,"close":1328,"change":729,"percent_change":111,"volume":1337,"transactions":9,"vwap":1328},"2026-02-20",12.5,12.82,2110900,{"date":1339,"open":415,"high":1277,"low":437,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-02-19",12.58,0.48,3.97,2153100,{"date":1345,"open":418,"high":553,"low":457,"close":476,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":476},"2026-02-18",0.27,2.28,2671400,{"date":1350,"open":1272,"high":1351,"low":1352,"close":1317,"change":121,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1317},"2026-02-17",12.338,11.74,-1,1932200,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":870,"percent_change":1216,"volume":1361,"transactions":9,"vwap":1360},"2026-02-13",11.94,12.46,11.795,11.95,1559500,{"date":1363,"open":1309,"high":1364,"low":1365,"close":448,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":448},"2026-02-12",12.57,11.575,-0.64,-5.12,3586600,{"date":1370,"open":1371,"high":1277,"low":552,"close":1335,"change":870,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1335},"2026-02-11",12.55,0.73,2769500,{"date":1375,"open":542,"high":1376,"low":486,"close":1377,"change":738,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-02-10",12.74,12.41,1.55,4026100,{"date":1381,"open":1382,"high":1382,"low":1266,"close":416,"change":737,"percent_change":763,"volume":1383,"transactions":9,"vwap":416},"2026-02-09",12.32,1466600,{"date":1385,"open":578,"high":1386,"low":1268,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-02-06",12.675,12.2,-0.39,-3.1,2005000,{"date":1392,"open":532,"high":1393,"low":1327,"close":1294,"change":157,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1294},"2026-02-05",13.02,-1.87,2277000,{"date":1397,"open":544,"high":1398,"low":429,"close":1399,"change":600,"percent_change":311,"volume":1400,"transactions":9,"vwap":1399},"2026-02-04",13.019,12.83,2990200,{"date":1402,"open":1403,"high":1404,"low":1371,"close":1405,"change":479,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-02-03",13.13,13.245,12.78,-3.26,3311400,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":38,"percent_change":358,"volume":1414,"transactions":9,"vwap":1413},"2026-02-02",13.41,13.68,13.09,13.21,1124400,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1204,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-01-30",13.87,14.05,13.4,13.43,-3.73,1380000,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1427,"change":922,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-01-29",14.55,13.7,13.95,-4.84,2120300,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1434,"change":637,"percent_change":980,"volume":1435,"transactions":9,"vwap":1434},"2026-01-28",15.19,15.29,14.66,857500,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1432,"change":637,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1432},"2026-01-27",15.62,15.75,14.645,-3.37,1584000,{"date":1444,"open":1445,"high":1446,"low":1438,"close":1447,"change":121,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-01-26",15.76,16.030001,15.72,-0.76,895600,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":310,"percent_change":20,"volume":1456,"transactions":9,"vwap":1455},"2026-01-23",15.67,15.98,15.546,15.84,907100,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":953,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-01-22",15.71,15.94,15.56,15.8,1.15,1100100,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1438,"change":317,"percent_change":525,"volume":1470,"transactions":9,"vwap":1438},"2026-01-21",15.83,15.929,15.4,1167000,{"date":1472,"open":1460,"high":1473,"low":1474,"close":1475,"change":52,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-01-20",16.365,15.6,15.73,-4.03,888200,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1210,"percent_change":1159,"volume":1484,"transactions":9,"vwap":1483},"2026-01-16",16.43,16.545,16.111,16.39,990900,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1489,"change":961,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-01-15",16.12,16.58,16.45,2.11,1406000,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1082,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-01-14",16.46,16.533,16.084999,16.11,-2.83,803600,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1488,"change":572,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1488},"2026-01-13",17.09,17.17,16.299,-3.27,918900,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":238,"percent_change":1204,"volume":1513,"transactions":9,"vwap":1512},"2026-01-12",17.11,17.23,16.735,17.14,760300,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1510,"change":497,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1510},"2026-01-09",17.15,17.51,16.67,1.95,1041400,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-01-08",17.47,17.6,16.8,16.9,-0.62,-3.54,934900,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":647,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-01-07",17.48,17.593,17.16,17.52,1.62,846500,{"date":1539,"open":1509,"high":1540,"low":1541,"close":1542,"change":366,"percent_change":282,"volume":1543,"transactions":9,"vwap":1542},"2026-01-06",17.58,17.08,17.24,1421000,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-01-05",16.38,17.2,16.35,17.12,0.82,5.03,1089000,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1527,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-01-02",16.96,17.0049992,16.24,16.3,-3.66,1033200,{"date":1562,"open":1563,"high":1564,"low":1525,"close":1565,"change":317,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2025-12-31",17.030001,17.13,16.92,-0.65,721100,{"date":1569,"open":1570,"high":1534,"low":1571,"close":1563,"change":217,"percent_change":953,"volume":1572,"transactions":9,"vwap":1563},"2025-12-30",16.87,16.82,1001200,{"date":1574,"open":1555,"high":1575,"low":1525,"close":1576,"change":145,"percent_change":121,"volume":1577,"transactions":9,"vwap":1576},"2025-12-29",17.33,17,910900,{"date":1579,"open":1580,"high":1564,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2025-12-26",16.72,16.65,17.02,0.21,1.25,529900,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":217,"percent_change":953,"volume":1592,"transactions":9,"vwap":1591},"2025-12-24",16.89,16.97,16.617,16.81,327700,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":751,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2025-12-23",16.42,16.91,16.4,16.78,1.88,1147900,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":555,"percent_change":106,"volume":1607,"transactions":9,"vwap":1606},"2025-12-22",16.52,16.773,16.31,16.47,1230100,{"date":1609,"open":1610,"high":28,"low":1611,"close":1612,"change":347,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-12-19",16.335,16.17,16.55,0.85,1198600,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":337,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2025-12-18",16.48,16.56,16.22,16.41,0.67,1155400,{"date":1624,"open":1625,"high":1511,"low":1626,"close":1558,"change":249,"percent_change":1143,"volume":1627,"transactions":9,"vwap":1558},"2025-12-17",16.25,16.241,1668400,{"date":1629,"open":1603,"high":1526,"low":1630,"close":1548,"change":150,"percent_change":686,"volume":1631,"transactions":9,"vwap":1548},"2025-12-16",16.09,1240800,{"date":1633,"open":1558,"high":1571,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2025-12-15",15.97,16.7,0.45,2.77,2022500,{"date":1640,"open":1487,"high":1641,"low":1642,"close":1625,"change":1583,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1625},"2025-12-12",17.18,16,1.31,2142500,{"date":1646,"open":1647,"high":1619,"low":1648,"close":1649,"change":449,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-12-11",15.9,15.53,16.040001,1.65,4485000,{"date":1653,"open":1654,"high":1488,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-12-10",15.69,15.46,15.78,0.35,2.27,4125200,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-12-09",19.18,19.26,15.41,15.43,-4.69,-23.31,8294000,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":357,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-12-08",20.84,21.24,19.4,20.12,-0.84,3778800,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-12-05",20.61,20.93,20.21,20.29,-0.26,-1.27,1000000,{"date":1687,"open":1679,"high":1688,"low":1689,"close":1690,"change":1318,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-12-04",20.67,20.27,20.55,0.83,826900,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":657,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-12-03",20.34,20.52,19.99,20.38,1.14,725400,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":347,"percent_change":282,"volume":1707,"transactions":9,"vwap":1706},"2025-12-02",20.13,20.82,20.08,20.15,690700,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":106,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-12-01",20.14,20.41,19.98,20.01,-2.34,732500,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1088,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-11-28",20.57,20.74,20.35,20.49,-0.19,243600,{"date":1725,"open":1726,"high":1727,"low":1703,"close":1728,"change":238,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-11-26",20.56,20.91,20.53,-0.44,796700,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":961,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-11-25",20.11,20.88,19.895,20.62,1.68,2157000,{"date":1740,"open":1733,"high":1741,"low":1742,"close":1743,"change":657,"percent_change":1463,"volume":1744,"transactions":9,"vwap":1743},"2025-11-24",20.475,19.94,20.28,533100,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":174,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-11-21",19.27,20.555,18.91,20.049999,5.25,1269800,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":516,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-11-20",19.51,19.88,19.030001,19.049999,-0.73,687800,{"date":1762,"open":1763,"high":1756,"low":1764,"close":1765,"change":1256,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-11-19",19.69,18.55,19.19,-2.09,1695700,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1353,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-11-18",20.75,20.98,19.54,19.6,-4.85,1191800,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-11-17",21.72,21.77,20.59,20.6,-1.17,-5.37,926900,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1779,"change":1448,"percent_change":1441,"volume":1790,"transactions":9,"vwap":1779},"2025-11-14",22.35,22.58,21.74,856200,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1527,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-11-13",22.97,23.059999,22.39,22.53,-2.68,437400,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-11-12",22.79,23.305,23.15,0.4,1.76,515900,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1811,"change":729,"percent_change":617,"volume":1812,"transactions":9,"vwap":1811},"2025-11-11",22.62,23.01,22.75,435600,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1809,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1809},"2025-11-10",22.22,22.72,21.99,0.6,2.72,406300,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":162,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-11-07",21.8,22.44,21.6,22.02,-1.12,419200,{"date":1830,"open":1831,"high":1832,"low":1815,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-11-06",22.61,22.93,22.27,-0.4,-1.76,365000,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":729,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-11-05",22.46,23.040001,22.404,22.67,0.58,404800,{"date":1846,"open":1809,"high":1847,"low":1848,"close":1849,"change":1722,"percent_change":1675,"volume":1850,"transactions":9,"vwap":1849},"2025-11-04",22.87,22.275,22.54,319100,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":870,"percent_change":1804,"volume":1857,"transactions":9,"vwap":1856},"2025-11-03",22.7,22.825,22.1,22.73,428200,{"date":1859,"open":1860,"high":1861,"low":1831,"close":1862,"change":145,"percent_change":238,"volume":1863,"transactions":9,"vwap":1862},"2025-10-31",22.74,23.78,22.64,982600,{"date":1865,"open":1866,"high":1867,"low":1809,"close":1868,"change":572,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-10-30",22.98,23.49,22.66,-2.41,423600,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1722,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-10-29",23.25,23.865,22.883,23.22,-0.81,406200,{"date":1880,"open":1881,"high":1882,"low":1794,"close":1883,"change":1210,"percent_change":1683,"volume":1884,"transactions":9,"vwap":1883},"2025-10-28",23.42,23.625,23.41,492900,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":292,"percent_change":1088,"volume":1891,"transactions":9,"vwap":1890},"2025-10-27",23.72,23.75,23.32,23.47,351500,{"date":1893,"open":1894,"high":1895,"low":1890,"close":1896,"change":292,"percent_change":1088,"volume":1897,"transactions":9,"vwap":1896},"2025-10-24",23.7,23.985,23.48,302800,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1867,"change":310,"percent_change":1318,"volume":1903,"transactions":9,"vwap":1867},"2025-10-23",23.37,24.07,23.315,501600,{"date":1905,"open":1873,"high":1906,"low":1907,"close":1908,"change":961,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-10-22",23.54,22.889,23.45,1.47,555700,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1318,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-10-21",22.83,23.34,22.71,23.11,0.74,370800,{"date":1920,"open":1921,"high":1922,"low":1921,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-10-20",22.69,23.27,22.94,0.65,2.92,379400,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":820,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-10-17",22.5,22.65,22.14,22.29,-2.02,361800,{"date":1936,"open":1923,"high":1900,"low":1937,"close":1811,"change":722,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1811},"2025-10-16",22.52,-0.78,429900,{"date":1941,"open":1794,"high":1883,"low":1942,"close":1832,"change":217,"percent_change":729,"volume":1943,"transactions":9,"vwap":1832},"2025-10-15",22.78,570000,{"date":1945,"open":1946,"high":1947,"low":1823,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-10-14",22.030001,23.21,22.9,0.66,2.97,510200,{"date":1953,"open":1937,"high":1816,"low":1954,"close":1955,"change":145,"percent_change":238,"volume":1956,"transactions":9,"vwap":1955},"2025-10-13",21.85,22.24,756500,{"date":1958,"open":1959,"high":1960,"low":1955,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-10-10",23.89,24.128,22.26,-1.58,-6.63,1088500,{"date":1966,"open":1967,"high":25,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1513,"transactions":9,"vwap":1969},"2025-10-09",23.2,23,23.84,0.59,2.54,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1873,"change":386,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1873},"2025-10-08",23.28,23.79,23.075001,-0.68,640500,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1883,"change":327,"percent_change":101,"volume":1984,"transactions":9,"vwap":1883},"2025-10-07",23.51,23.925,23.39,758400,{"date":1986,"open":1987,"high":1988,"low":1948,"close":1896,"change":1583,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1896},"2025-10-06",23.43,23.82,0.9,860200,{"date":1992,"open":1847,"high":1993,"low":1994,"close":1922,"change":796,"percent_change":1599,"volume":1995,"transactions":9,"vwap":1922},"2025-10-03",24.19,22.76,849000,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":311,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-10-02",22.31,22.92,22.145,22.84,1.74,723500,{"date":2005,"open":1883,"high":2006,"low":1848,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-10-01",23.535,22.45,-1.07,-4.55,809900,{"date":2012,"open":1906,"high":2013,"low":2014,"close":2015,"change":711,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-09-30",23.64,23.08,23.52,-0.13,650800,{"date":2019,"open":2020,"high":2021,"low":1906,"close":2022,"change":327,"percent_change":101,"volume":2023,"transactions":9,"vwap":2022},"2025-09-29",23.77,24,23.55,505900,{"date":2025,"open":1983,"high":2026,"low":1916,"close":2027,"change":1318,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-09-26",23.83,23.62,0.72,583900,{"date":2031,"open":1881,"high":2032,"low":2033,"close":1908,"change":45,"percent_change":239,"volume":2034,"transactions":9,"vwap":1908},"2025-09-25",23.58,23.049999,877100,{"date":2036,"open":2037,"high":2038,"low":2022,"close":2039,"change":516,"percent_change":693,"volume":2040,"transactions":9,"vwap":2039},"2025-09-24",23.96,24.11,23.66,475100,{"date":2042,"open":2043,"high":2044,"low":1861,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-09-23",24.77,25,23.8,-0.94,-3.8,1110900,{"date":2050,"open":2051,"high":2052,"low":2022,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-09-22",23.98,24.815,24.74,0.87,3.64,1066600,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":116,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-09-19",24.26,24.29,23.53,23.87,-1.32,1446700,{"date":2066,"open":1987,"high":2067,"low":1987,"close":1993,"change":88,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1993},"2025-09-18",24.3,3.91,802000,{"date":2071,"open":2072,"high":2073,"low":2074,"close":1974,"change":38,"percent_change":2046,"volume":2075,"transactions":9,"vwap":1974},"2025-09-17",23.5,24.12,23.199,1082200,{"date":2077,"open":2072,"high":1887,"low":1811,"close":2072,"change":366,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2072},"2025-09-16",0.51,1221200,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":1877,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-09-15",24.42,24.48,23.23,23.38,-3.35,1692400,{"date":2089,"open":2090,"high":2091,"low":1901,"close":1993,"change":65,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1993},"2025-09-12",25.27,25.29,-5.06,1348100,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":347,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-09-11",25.33,25.68,25.22,25.48,0.55,1212100,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":517,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-09-10",26.49,27,25.16,25.34,-4.56,1310900,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-09-09",26.83,27.11,26.3,26.55,-0.23,-0.86,1156100,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":777,"percent_change":821,"volume":2125,"transactions":9,"vwap":2124},"2025-09-08",28.51,28.89,26.62,26.78,1574600,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-09-05",28.99,30.43,27.77,28.13,-3.08,-9.87,2672900,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-09-04",30.51,31.38,29.87,31.21,0.77,2.53,1479900,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-09-03",31.58,31.83,30.16,30.44,-1.04,-3.3,1090300,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":722,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-09-02",31.36,31.7,30.94,31.48,-0.57,829900,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":239,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-08-29",32.56,32.74,31.34,31.66,-2.73,695700,{"date":2170,"open":2156,"high":177,"low":2146,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-08-28",32.55,0.56,1.75,1141300,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-08-27",31.2,32.13,30.85,31.99,1.19,3.86,1547400,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2188,"change":665,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-08-26",30.15,31.456,30.8,1.35,1255700,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-08-25",29.41,31.040001,29.278,30.39,0.64,2.15,1053600,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":871,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-08-22",28.8,29.94,28.675,29.75,3.44,733300,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-08-21",27.66,28.78,27.08,28.76,1.06,3.83,555200,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":1281,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-08-20",28,28.2,26.998,27.7,-1.95,1199700,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-08-19",29.08,29.252,27.9,28.25,-0.85,-2.92,702200,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":1804,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-08-18",28.72,29.45,28.64,29.1,1.39,654400,{"date":2243,"open":2244,"high":2245,"low":2244,"close":2246,"change":459,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-08-15",28.1,29.24,28.7,2.46,620300,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":1366,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-08-14",28.16,28.22,27.75,28.01,-2.23,620500,{"date":2258,"open":2219,"high":2259,"low":2219,"close":2260,"change":933,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-08-13",28.71,28.65,2.87,552200,{"date":2264,"open":2265,"high":2244,"low":2266,"close":2267,"change":2028,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-08-12",27.25,26.75,27.85,2.65,504200,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":366,"percent_change":601,"volume":2276,"transactions":9,"vwap":2275},"2025-08-11",27.74,28.282,26.91,27.13,754600,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":1318,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-08-08",27.19,27.23,26.53,27.01,0.63,389300,{"date":2286,"open":2287,"high":2287,"low":2288,"close":2289,"change":1245,"percent_change":1353,"volume":2290,"transactions":9,"vwap":2289},"2025-08-07",27.64,25.45,26.84,660100,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2113,"change":408,"percent_change":310,"volume":2296,"transactions":9,"vwap":2113},"2025-08-06",27.52,28.32,26.85,1071400,{"date":2298,"open":2299,"high":2299,"low":2300,"close":2301,"change":722,"percent_change":52,"volume":2302,"transactions":9,"vwap":2301},"2025-08-05",27.4,26.68,27.1,445300,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":811,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-08-04",26.64,27.29,26.42,27.28,3.57,435200,{"date":2312,"open":2313,"high":2266,"low":2314,"close":2315,"change":1527,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-08-01",26.22,25.95,26.34,-2.3,433200,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":327,"percent_change":1683,"volume":2324,"transactions":9,"vwap":2323},"2025-07-31",26.81,27.65,26.595,26.96,344400,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":238,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-07-30",27.31,27.78,26.79,27.030001,-0.33,447700,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":292,"percent_change":1088,"volume":2339,"transactions":9,"vwap":2338},"2025-07-29",27.3,27.515,26.66,27.12,439200,{"date":2341,"open":2320,"high":2342,"low":2343,"close":2275,"change":1125,"percent_change":1599,"volume":2344,"transactions":9,"vwap":2275},"2025-07-28",27.24,26.65,313300,{"date":2346,"open":2347,"high":2265,"low":2348,"close":2349,"change":273,"percent_change":911,"volume":2350,"transactions":9,"vwap":2349},"2025-07-25",27.21,26.44,26.63,360800,{"date":2352,"open":2210,"high":2353,"low":2105,"close":2354,"change":1366,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-07-24",27.82,27.049999,-2.31,420400,{"date":2358,"open":2359,"high":2267,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-07-23",27.07,26.71,27.69,0.89,3.32,421700,{"date":2366,"open":2367,"high":2368,"low":2367,"close":2369,"change":20,"percent_change":811,"volume":2370,"transactions":9,"vwap":2369},"2025-07-22",26.54,27.040001,26.8,394400,{"date":2372,"open":2373,"high":2124,"low":2373,"close":2115,"change":338,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2115},"2025-07-21",25.58,4.2,597100,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2099,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2099},"2025-07-18",26.23,26.26,24.87,-0.45,-1.74,911300,{"date":2385,"open":2386,"high":2335,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-07-17",27.059999,25.92,25.93,-1.11,-4.11,659100,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2368,"change":751,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2368},"2025-07-16",26.95,27.14,26.485,1.16,297300,{"date":2400,"open":2287,"high":2328,"low":2360,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-07-15",26.73,-0.87,-3.15,368700,{"date":2406,"open":2338,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-07-14",27.99,26.925,27.6,0.88,3.29,375400,{"date":2414,"open":2415,"high":2416,"low":2396,"close":2417,"change":2223,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-07-11",28.54,28.67,26.72,-6.8,504500,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2416,"change":208,"percent_change":1353,"volume":2425,"transactions":9,"vwap":2416},"2025-07-10",28.9,28.965,28.45,288800,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2100,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-07-09",28.82,29.26,28.42,28.96,1.94,381900,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":737,"percent_change":71,"volume":2440,"transactions":9,"vwap":2439},"2025-07-08",28.58,28.97,28.17,28.41,603600,{"date":2442,"open":2443,"high":2239,"low":2230,"close":2444,"change":1016,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-07-07",28.85,28.39,-2.07,693000,{"date":2448,"open":2213,"high":2449,"low":2238,"close":2128,"change":238,"percent_change":1143,"volume":2450,"transactions":9,"vwap":2128},"2025-07-03",29.29,248700,{"date":2452,"open":2453,"high":2454,"low":2254,"close":2227,"change":1970,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2227},"2025-07-02",28.3,29.09,2.07,468200,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":217,"percent_change":337,"volume":2463,"transactions":9,"vwap":2462},"2025-07-01",28.29,28.74,27.895,28.49,460400,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":711,"percent_change":317,"volume":2470,"transactions":9,"vwap":2469},"2025-06-30",28.55,28.815,27.91,28.46,1299700,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2462,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2462},"2025-06-27",27.95,28.77,27.73,0.54,1.93,2170800,{"date":2480,"open":2481,"high":2473,"low":2482,"close":2473,"change":961,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2473},"2025-06-26",27.67,27.39,1.23,404100,{"date":2486,"open":2487,"high":2244,"low":2488,"close":2489,"change":1683,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-06-25",27.98,27.5,27.61,-0.93,455800,{"date":2493,"open":2494,"high":2495,"low":2394,"close":2496,"change":1613,"percent_change":1029,"volume":2497,"transactions":9,"vwap":2496},"2025-06-24",27.22,28.049999,27.87,601800,{"date":2499,"open":2500,"high":2395,"low":2501,"close":2502,"change":1297,"percent_change":2503,"volume":2023,"transactions":9,"vwap":2502},"2025-06-23",26.12,25.56,27.02,3.09,{"date":2505,"open":2506,"high":2307,"low":2507,"close":2508,"change":2100,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-06-20",25.83,25.57,26.21,2.14,786000,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":347,"percent_change":2100,"volume":2023,"transactions":9,"vwap":2516},"2025-06-18",25.44,25.975,25.241,25.66,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":419,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-06-17",25.69,26,24.8,25.52,-1.43,709200,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":293,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2530},"2025-06-16",26.1,26.43,25.4,25.89,-0.38,383600,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-06-13",26.29,26.505,25.8,25.99,-0.63,-2.37,448400,{"date":2543,"open":2453,"high":2544,"low":2545,"close":2123,"change":2546,"percent_change":694,"volume":2547,"transactions":9,"vwap":2123},"2025-06-12",28.395,26.135,-1.57,1256400,{"date":2549,"open":2244,"high":2550,"low":2551,"close":2552,"change":1318,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2552},"2025-06-11",28.35,27.96,28.19,0.61,539100,{"date":2556,"open":2557,"high":2558,"low":2488,"close":2559,"change":506,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2559},"2025-06-10",27.56,28.040001,28.02,1.89,442400,{"date":2563,"open":2280,"high":2287,"low":2124,"close":2488,"change":459,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2488},"2025-06-09",2.57,374200,{"date":2567,"open":2378,"high":2568,"low":2569,"close":2320,"change":111,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2320},"2025-06-06",26.945,25.88,4,564200,{"date":2573,"open":2513,"high":2574,"low":2575,"close":2576,"change":2172,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-06-05",26.325,25.35,25.78,2.22,548500,{"date":2580,"open":2581,"high":2582,"low":2098,"close":2098,"change":572,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2098},"2025-06-04",25.76,26.073999,-2.17,393600,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2576,"change":2054,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2576},"2025-06-03",25.040001,25.835,24.95,3.49,588000,{"date":2593,"open":2594,"high":2595,"low":2062,"close":2596,"change":675,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-06-02",24.45,24.99,24.91,1.71,665500,{"date":2600,"open":2601,"high":2602,"low":1969,"close":2601,"change":430,"percent_change":20,"volume":2603,"transactions":9,"vwap":2601},"2025-05-30",24.49,24.6,672400,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":627,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2609},"2025-05-29",23.93,24.51,23.234,24.43,4.85,1037700,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":723,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2617},"2025-05-28",24.34,24.992,22.8,23.3,-6.61,1191200,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2589,"change":2362,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2589},"2025-05-27",24.64,25.15,24.31,3.7,1016100,{"date":2628,"open":2629,"high":2614,"low":2630,"close":2631,"change":712,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2631},"2025-05-23",23.73,23.71,24.059999,-1.15,242600,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2614,"change":776,"percent_change":592,"volume":2639,"transactions":9,"vwap":2614},"2025-05-22",24.36,24.93,24.145,438600,{"date":2641,"open":2623,"high":2642,"low":2643,"close":2601,"change":1353,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2601},"2025-05-21",25.32,24.35,-3.92,353400,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":870,"percent_change":1657,"volume":2652,"transactions":9,"vwap":2651},"2025-05-20",25.39,25.588,24.97,25.49,366500,{"date":2654,"open":2587,"high":2655,"low":2656,"close":2529,"change":802,"percent_change":802,"volume":2657,"transactions":9,"vwap":2529},"2025-05-19",25.73,24.62,369400,{"date":2659,"open":2099,"high":2660,"low":2637,"close":2529,"change":1143,"percent_change":517,"volume":2661,"transactions":9,"vwap":2529},"2025-05-16",25.765,566400,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":1729,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2667},"2025-05-15",26.049999,26.295,25.5,25.71,-1.68,474200,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":600,"percent_change":738,"volume":2676,"transactions":9,"vwap":2675},"2025-05-14",26.2,26.77,26.14,26.15,480600,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2527,"change":600,"percent_change":738,"volume":2682,"transactions":9,"vwap":2527},"2025-05-13",26.27,26.28,25.805,382600,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2664,"change":796,"percent_change":1737,"volume":2688,"transactions":9,"vwap":2664},"2025-05-12",26.56,26.74,25.745,358000,{"date":2690,"open":2513,"high":2691,"low":2575,"close":2692,"change":1166,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2692},"2025-05-09",25.995,25.62,0.95,867700,{"date":2696,"open":2697,"high":2522,"low":2082,"close":2698,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2698},"2025-05-08",24.68,25.38,0.98,4.02,446800,{"date":2703,"open":2704,"high":2602,"low":2705,"close":2706,"change":347,"percent_change":1843,"volume":2707,"transactions":9,"vwap":2706},"2025-05-07",24.41,24.15,24.4,507500,{"date":2709,"open":2602,"high":2710,"low":2711,"close":2059,"change":884,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2059},"2025-05-06",24.88,24.25,-3.88,506700,{"date":2715,"open":2529,"high":2716,"low":2717,"close":2718,"change":106,"percent_change":1394,"volume":2719,"transactions":9,"vwap":2718},"2025-05-05",25.61,25.2,25.24,287400,{"date":2721,"open":2722,"high":2314,"low":2717,"close":2723,"change":431,"percent_change":2432,"volume":1939,"transactions":9,"vwap":2723},"2025-05-02",25.6,25.72,{"date":2725,"open":2106,"high":2726,"low":2727,"close":2728,"change":1346,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2728},"2025-05-01",25.51,24.505,25.23,1.08,421200,{"date":2732,"open":2607,"high":2733,"low":2067,"close":2734,"change":1296,"percent_change":1804,"volume":2735,"transactions":9,"vwap":2734},"2025-04-30",25.02,24.96,423400,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":1192,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2741},"2025-04-29",24.58,25.075001,24.46,24.86,1.51,268100,{"date":2745,"open":2746,"high":2044,"low":2747,"close":2601,"change":1683,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2601},"2025-04-28",24.75,24.08,-1.05,271200,{"date":181,"open":2609,"high":2751,"low":2752,"close":2746,"change":228,"percent_change":1643,"volume":2753,"transactions":9,"vwap":2746},24.82,24.126,268900]