[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PLSE":3,"homepage-market-summary":31,"stock-historical-PLSE":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PLSE","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},"Pulse Biosciences, Inc Common Stock (DE)","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","Pulse Biosciences Inc is a novel bioelectric medicine company committed to health innovation using its patented Nano-Pulse Stimulation technology, a revolutionary energy modality that delivers nanosecond-duration pulses of electrical energy, each less than a millionth of a second long, to non-thermally clear targeted cells while sparing adjacent noncellular tissue. NPS technology, also referred to as Nanosecond Pulsed Field Ablation (nsPFA) technology delivers nanosecond pulses of electrical energy to nonthermally clear cells while sparing adjacent noncellular tissue.","116","Hayward, 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},49.09,49.11,49.93,48.13,49.75,-0.66,-1.33,409368.84481,8745,48.8614,58.9,12.56,338785.6642091474,78.8,2612,{"status":32,"indices":33,"watchlist":75,"sectors":97,"benchmarks":152},"success",[34,41,48,54,60,67],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":21,"is_up":14,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,"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":39,"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":181},365,1,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},289992,105847201.716496,174.09,"2025-04-25",[182,183,192,203,214,225,236,247,258,268,279,289,300,311,322,331,342,353,364,375,385,395,406,417,427,438,448,457,467,478,488,498,507,516,527,537,546,557,567,578,588,598,608,619,630,639,649,659,669,679,690,701,712,721,732,743,754,765,773,782,791,800,807,816,825,832,840,849,858,867,874,882,890,899,906,915,923,930,938,946,954,963,972,981,989,996,1005,1014,1022,1030,1036,1042,1049,1058,1065,1073,1079,1088,1096,1102,1111,1119,1127,1135,1143,1150,1159,1168,1177,1186,1194,1201,1210,1218,1225,1233,1240,1248,1255,1262,1268,1275,1284,1293,1300,1306,1314,1322,1330,1337,1345,1353,1361,1369,1377,1385,1392,1401,1410,1418,1426,1431,1440,1447,1454,1461,1469,1477,1486,1494,1503,1511,1517,1525,1532,1537,1545,1554,1562,1570,1577,1585,1592,1599,1607,1615,1621,1630,1639,1648,1657,1665,1672,1680,1687,1693,1700,1706,1714,1722,1731,1738,1745,1751,1756,1763,1771,1778,1786,1794,1799,1805,1810,1818,1824,1830,1837,1844,1851,1857,1863,1866,1873,1880,1884,1889,1894,1901,1908,1916,1923,1930,1936,1943,1950,1957,1963,1970,1976,1982,1987,1993,2000,2005,2010,2018,2025,2032,2041,2048,2055,2063,2070,2079,2087,2096,2103,2110,2118,2127,2135,2141,2147,2155,2163,2170,2178,2185,2192,2200,2205,2211,2216,2221,2229,2237,2245,2250,2254,2259,2263,2266,2273,2281,2289,2292,2299,2304,2312,2316,2323,2329,2336,2341,2345,2350,2355,2360,2366,2373,2381,2388,2395,2400,2408,2416,2422,2430,2437,2445,2452,2457,2462,2468,2472,2477,2483,2489,2495,2500,2505,2511,2514,2521,2526,2531,2534,2538,2544,2549,2556,2561,2567,2575,2580,2585,2591,2596,2600,2605,2610,2613,2618,2623,2629,2633,2637,2641,2644,2648,2654,2658,2664,2673,2675,2680,2685,2693,2700,2707,2715,2724,2729,2735,2740,2746,2752,2758,2762,2768,2775,2779,2782,2786,2792,2797,2800,2805,2812,2817,2821,2827,2833,2838,2843],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",51.26,48.62,-0.75,-1.49,421365.406275,8468,49.6647,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",47.89,50.99,47.47,50.5,2.6,5.43,433451.702447,9299,49.9723,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",50.13,50.7122,47.7532,47.9,-1.93,-3.87,519265.385572,11563,48.6431,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",49.49,51.56,49.12,49.83,-0.09,-0.18,450350.876664,10259,50.0414,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",51.18,51.27,49.17,49.92,-0.97,-1.91,604607.55266,9608,49.9923,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",52.24,52.74,48.92,50.89,-1.43,-2.73,516993.550331,10609,50.4573,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",51.63,53.6,51.14,52.32,0.69,1.34,374814.376241,9903,52.5245,{"date":259,"open":260,"high":261,"low":262,"close":249,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",52.17,54.05,50.8009,-0.2,-0.39,663993.682025,11784,52.1556,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",52.18,53.605,51.6221,51.83,-0.15,-0.29,666971.957134,13373,52.3789,{"date":280,"open":107,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",56.74,51.87,51.98,-0.71,-1.35,550631.814876,10601,53.3191,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",53.23,53.7867,52.485,52.69,-0.62,-1.16,372189.393976,8408,52.8927,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",53.97,54.8099,51.74,53.31,-0.56,-1.04,382256.078697,7706,53.1083,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-18",50.61,54.29,50.245,53.87,3.26,6.44,867540.276062,10173,53.3851,{"date":323,"open":324,"high":325,"low":326,"close":313,"change":174,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",49.46,53.55,49.01,2.02,571886.86433,14271,51.2808,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-16",52.55,54.2405,48.61,49.61,-5.59,-10.13,1037137.869993,16649,50.0539,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-15",54.415,56.61,53.51,55.2,0.99,1.83,466490.058954,11064,55.2018,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-14",52.3,55.78,51.6,54.21,1.1,2.07,505739.566645,10650,54.2045,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-11",54.5,56.6099,50.315,53.11,-1.32,-2.43,664328.663451,12461,52.7366,{"date":376,"open":270,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-10",57.94,51.3,54.43,1.46,2.76,915479.669975,14645,55.0115,{"date":386,"open":387,"high":26,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-09",49.76,48.4257,52.97,4.18,8.57,1560826.501957,22752,54.8279,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-08",52.93,53.105,47.7,48.79,-4.45,-8.36,769575.550603,16929,49.502,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-04",53.68,54.75,52.75,53.24,-1.47,-2.69,515419.653603,10933,53.5766,{"date":418,"open":419,"high":420,"low":369,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-03",53.79,55.37,54.71,2.03,3.85,706618.339138,12860,54.5238,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-02",52.14,53.57,51.45,52.68,0.59,1.13,977698.418367,16679,52.5513,{"date":439,"open":18,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-09-01",54.3898,49.16,52.09,1.76,3.5,1133569.982653,16547,52.4465,{"date":449,"open":450,"high":313,"low":451,"close":452,"change":381,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-31",48.02,47.57,50.33,5.8,656720.698125,11329,49.633,{"date":458,"open":459,"high":460,"low":461,"close":451,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-28",48.06,49,47.01,-0.99,-2.04,266193.145367,5393,47.887,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-27",47.73,49.95,47.55,48.56,0.46,0.96,260281.388964,5719,49.018,{"date":479,"open":460,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-26",49.7399,47.925,48.1,-0.9,-1.84,270308.308084,5521,48.5805,{"date":489,"open":490,"high":491,"low":492,"close":460,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-25",49.73,50.9,47.65,-0.13,-0.26,366678.365086,8407,48.7629,{"date":499,"open":500,"high":500,"low":501,"close":502,"change":65,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-24",50.34,46.34,49.13,-2.56,345885.463271,7679,49.0468,{"date":508,"open":196,"high":509,"low":196,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-21",50.71,50.42,2.57,5.37,453129.435821,8273,49.6503,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-20",46.76,48.5763,46.64,47.85,0.83,1.77,238529.782485,5753,47.6653,{"date":528,"open":529,"high":530,"low":529,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-19",46.07,48.84,47.02,1.02,2.22,410530.129244,7924,47.7096,{"date":538,"open":539,"high":482,"low":540,"close":541,"change":81,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-18",46.8,45.88,46,-1.69,525702.100438,9628,46.7096,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-17",44.5,46.99,42.7,46.79,2.25,5.05,576265.253972,9289,46.0439,{"date":558,"open":548,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-14",45.5,43.75,44.54,-0.38,-0.85,401103.417505,9521,44.5886,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-13",43.43,46.97,43.3755,44.92,1.6,3.69,493628.864096,8674,45.0763,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":371,"volume":585,"transactions":586,"vwap":587},"2026-08-12",44.4,45,42.32,43.32,-1.08,334785.549307,8280,43.3785,{"date":589,"open":590,"high":591,"low":592,"close":580,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-11",41.69,45.25,41,2.89,6.96,759444.64143,11543,43.7335,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":483,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-10",42.77,44,40.68,41.51,-2.12,486671.985303,9597,41.8253,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-07",37.84,45.9,37.4,42.41,4.17,10.9,733831.826809,13044,42.0278,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-06",37.91,39.12,37.65,38.24,0.34,0.9,266632.24268,5772,38.4861,{"date":631,"open":632,"high":632,"low":633,"close":634,"change":635,"percent_change":284,"volume":636,"transactions":637,"vwap":638},"2026-08-05",38.33,36.5777,37.9,-0.27,225353.753519,5817,37.5303,{"date":640,"open":641,"high":642,"low":623,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-04",38.04,38.9,38.17,0.44,1.17,342488.555683,7650,38.0783,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":198,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-08-03",36,38.29,35.13,37.73,7.4,352179.311038,6985,37.588,{"date":660,"open":661,"high":662,"low":663,"close":653,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-31",35.42,35.72,33.52,0.09,0.26,277907.572511,7231,35.2736,{"date":670,"open":671,"high":651,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-30",34.1,33.87,35.04,0.79,2.31,323565.30808,6112,35.3135,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-29",34.88,36.785,33.03,34.25,-1.22,-3.44,925349.446975,12965,34.6045,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-28",33.27,36.29,32.86,35.47,2.68,8.17,683007.551665,10941,35.1096,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-27",30.29,33.49,30.09,32.79,2.56,8.47,432443.46766,8433,32.5754,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":95,"percent_change":718,"volume":719,"transactions":201,"vwap":720},"2026-07-24",31.04,31.39,29.51,30.23,-2.48,367460.169808,30.1873,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-23",32.13,32.75,30.5,31,-1.76,-5.37,492095.827478,8094,31.0396,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-22",30.43,33.8699,29.71,32.76,2.5,8.26,592550.568069,9362,32.5157,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-21",28.93,30.94,28.21,30.26,1.3,4.49,283813.18706,6196,30.3254,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-20",28.66,29.4799,27.435,28.96,0.28,0.98,267392.361524,5737,28.419,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":749,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-17",26.7,28.85,26.45,28.68,4.75,328200,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-16",26.44,27.43,25.364,27.38,1.06,4.03,184100,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-15",25.44,26.55,24.94,26.32,0.86,3.38,183800,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-14",25.89,25.903,25,25.46,-0.43,-1.66,219500,{"date":801,"open":802,"high":767,"low":803,"close":793,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":793},"2026-07-13",25.9,25.42,-0.4,-1.52,209900,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-10",27.059999,27.2,25.87,26.29,-0.95,-3.49,257600,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-09",28.11,28.8,27.15,27.24,-0.87,-3.09,551900,{"date":826,"open":827,"high":828,"low":820,"close":818,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":818},"2026-07-08",27.75,28.3,0.08,0.29,221400,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":584,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-07-07",29.02,29.25,27.6,28.030001,-3.71,258500,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-06",29.34,29.93,28.87,29.11,-0.095,-0.33,199600,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-02",28.83,29.655,27.79,29.205,0.875,3.09,182700,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-07-01",27.77,29.2,27.45,28.33,0.6,2.16,228900,{"date":868,"open":869,"high":869,"low":870,"close":871,"change":136,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-30",29.030001,27.63,27.73,-5.16,291400,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":674,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-29",28.13,30.4,27.35,29.24,2.78,466600,{"date":883,"open":884,"high":726,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-26",26.92,26.85,28.45,0.945,3.44,1813700,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-25",25.64,27.565,25.59,27.505,1.905,7.44,274000,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":150,"percent_change":285,"volume":905,"transactions":9,"vwap":904},"2026-06-24",26.26,27.07,25.31,25.6,294600,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-23",25.28,26.575,25.205,25.95,0.24,0.93,180100,{"date":916,"open":803,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-22",26.23,25.2,25.71,0.11,0.43,210600,{"date":924,"open":925,"high":926,"low":927,"close":904,"change":928,"percent_change":433,"volume":929,"transactions":9,"vwap":904},"2026-06-18",26.19,26.425,25.38,0.15,364300,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":625,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-06-17",24.91,25.94,24.755,25.45,1.35,196700,{"date":939,"open":940,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-16",26.16,24.765,25.11,-0.815,-3.14,271900,{"date":947,"open":795,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-15",26.41,24.36,25.925,1.555,6.38,362800,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-12",27.1,28.48,24.271,24.37,-2.52,-9.37,403300,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-11",25.18,27.595,24.81,26.89,1.9,7.6,450600,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-10",24.51,25.48,24.5,24.99,-0.78,-3.03,299700,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":913,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-06-09",24.86,26.225,24.815,25.77,3.74,218600,{"date":990,"open":894,"high":991,"low":992,"close":993,"change":994,"percent_change":209,"volume":995,"transactions":9,"vwap":993},"2026-06-08",26.3,24.77,24.84,-0.49,242300,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-05",26.13,26.635,24.85,25.33,-1.61,-5.98,315300,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-04",25.54,28.53,25.02,26.94,1.95,7.8,640700,{"date":1015,"open":1016,"high":1017,"low":1018,"close":977,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":977},"2026-06-03",24.27,25.24,23.67,0.71,2.92,261500,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":264,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-06-02",24.45,24.75,23.6,24.28,-1.58,230300,{"date":1031,"open":992,"high":1032,"low":1033,"close":1034,"change":847,"percent_change":370,"volume":1035,"transactions":9,"vwap":1034},"2026-06-01",25.13,23.79,24.67,202800,{"date":1037,"open":1024,"high":1038,"low":1039,"close":795,"change":665,"percent_change":1040,"volume":1041,"transactions":9,"vwap":795},"2026-05-29",25.725,24,1.05,268600,{"date":1043,"open":974,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":829,"volume":1048,"transactions":9,"vwap":1046},"2026-05-28",25.135,23.89,24.74,0.02,243300,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-27",25.84,25.93,24.645,24.72,-1.28,-4.92,303300,{"date":1059,"open":793,"high":1060,"low":1061,"close":1062,"change":920,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-26",26.51,25.627,26,0.42,185200,{"date":1066,"open":1067,"high":1068,"low":1069,"close":793,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":793},"2026-05-22",25.92,26.609,25.1,0.33,1.29,250600,{"date":1074,"open":1062,"high":1060,"low":1009,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-21",25.56,-0.53,-2.03,293900,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-20",24.82,26.449,24.315,26.09,1.14,4.57,256700,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":21,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-05-19",25.35,27,24.88,24.95,-2.58,438300,{"date":1097,"open":795,"high":892,"low":1098,"close":1099,"change":779,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-05-18",24.6,25.61,4.32,437000,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-15",26.15,26.8,23.74,24.55,-2.55,-9.41,570700,{"date":1112,"open":1113,"high":1114,"low":1115,"close":956,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":956},"2026-05-14",23.98,27.98,23.25,3.14,13.11,1216100,{"date":1120,"open":1121,"high":1039,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-13",23.16,22.82,23.96,0.66,2.83,301200,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-12",20.74,23.45,23.3,4.22,22.12,517200,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-05-11",19.26,20.23,19,19.08,0,979900,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1140,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1140},"2026-05-08",19.67,18.66,-0.51,-2.6,201700,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-07",19.38,20.059999,18.97,19.59,0.38,1.98,222200,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-06",18.49,19.4,18.36,19.21,0.56,3,235800,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-05",20.040001,20.17,18.54,18.65,-1.38,-6.89,366400,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-05-04",20.49,21.15,19.87,20.030001,-0.8,-3.84,303500,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1002,"volume":1193,"transactions":9,"vwap":1191},"2026-05-01",21.31,21.65,20.51,20.83,-0.34,231700,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":474,"percent_change":771,"volume":1200,"transactions":9,"vwap":1199},"2026-04-30",20.25,21.26,19.91,21.17,231400,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-29",21.55,21.67,20.049999,20.21,-1.62,-7.42,226100,{"date":1211,"open":1212,"high":1213,"low":1188,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-28",22.7,23.02,21.83,-0.82,-3.62,270800,{"date":1219,"open":1220,"high":1039,"low":1221,"close":1222,"change":1223,"percent_change":1002,"volume":1224,"transactions":9,"vwap":1222},"2026-04-27",23.030001,22.215,22.65,-0.37,265500,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1213,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1213},"2026-04-24",24.15,24.17,22.77,-1.23,-5.07,225300,{"date":1234,"open":1098,"high":1235,"low":1236,"close":1237,"change":221,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-04-23",24.73,23.8,24.25,-0.74,276400,{"date":1241,"open":1242,"high":993,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-22",24.32,22.285,24.43,0.45,1.88,188700,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1113,"change":1253,"percent_change":1040,"volume":1254,"transactions":9,"vwap":1113},"2026-04-21",23.99,24.2,23.53,0.25,200400,{"date":1256,"open":1257,"high":1123,"low":1258,"close":1259,"change":1070,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-04-20",23.37,23.086,23.73,1.41,270100,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1265,"change":593,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-04-17",21.3,23.4,14.09,251000,{"date":1269,"open":1198,"high":1270,"low":1271,"close":1190,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1190},"2026-04-16",20.69,19.745,0.865,4.4,293400,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-15",20.31,20.5,19.3,19.645,-0.475,-2.36,182000,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-14",19.07,20.16,18.93,20.12,1.2,6.34,273000,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1253,"percent_change":254,"volume":1299,"transactions":9,"vwap":1298},"2026-04-13",18.7,19.19,18.22,18.92,194400,{"date":1301,"open":1162,"high":1162,"low":1302,"close":1303,"change":126,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-04-10",17.75,18.67,-3.01,259800,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":174,"volume":1313,"transactions":9,"vwap":1311},"2026-04-09",18.72,19.27,18.3,19.25,0.19,169500,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":483,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-04-08",20.79,20.82,18.865,19.059999,-4.51,323500,{"date":1323,"open":1324,"high":1325,"low":1172,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-07",22.5,22.55,19.96,-2.98,-12.99,508900,{"date":1331,"open":1213,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":494,"volume":1336,"transactions":9,"vwap":1334},"2026-04-06",23.48,22.64,22.94,-0.06,309300,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":493,"volume":1344,"transactions":9,"vwap":1342},"2026-04-02",22.29,23.66,22.16,23,-0.03,143500,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1220,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1220},"2026-04-01",21.96,23.23,21.88,1.44,6.67,267300,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-31",19.98,22.07,21.59,1.96,9.98,304800,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-30",20.6,19.52,19.63,-0.94,-4.57,209500,{"date":1370,"open":1371,"high":1372,"low":1138,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-27",21.6,21.62,20.57,-0.93,-4.33,154100,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1282,"volume":1384,"transactions":9,"vwap":1382},"2026-03-26",21.99,22.435,21.39,21.5,-0.52,105700,{"date":1386,"open":1387,"high":1339,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-25",21.36,22.02,0.73,3.43,206900,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-24",20.76,21.745,20.545,21.29,0.36,1.72,173300,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-23",22.2,22.845,20.825,20.93,-1.17,-5.29,342100,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":101,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-03-20",22.45,22.985,21.765,22.1,-1.34,335700,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":994,"volume":1425,"transactions":9,"vwap":1423},"2026-03-19",22.18,23.175,21.885,22.4,-0.11,288500,{"date":1427,"open":1428,"high":1342,"low":1397,"close":1429,"change":1312,"percent_change":1430,"volume":953,"transactions":9,"vwap":1429},"2026-03-18",22.13,22.51,0.85,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-17",22.14,22.87,21.85,22.32,0.49,2.24,262900,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1214,"change":665,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1214},"2026-03-16",21.58,22.74,21.235,1.21,254100,{"date":1448,"open":1372,"high":1122,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-13",20.91,21.57,0.27,1.27,425400,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1264,"change":1071,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1264},"2026-03-12",19.65,21.555,19.31,6.45,345200,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1165,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-03-11",19.17,20.215,18.68,20.01,2.88,237500,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-10",18,20.0049992,19.45,1.195,6.55,435000,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-09",18.16,18.53,17.7,18.255,0.115,0.63,145000,{"date":1487,"open":1471,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-06",18.45,17.69,18.14,-0.44,-2.37,172000,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-03-05",17.86,19.01,17.62,18.58,0.48,2.65,330500,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":928,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-03-04",18.23,18.95,17.95,18.1,0.84,211900,{"date":1512,"open":1490,"high":1513,"low":1514,"close":1507,"change":483,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1507},"2026-03-03",18.61,17.46,-4.77,155500,{"date":1518,"open":1519,"high":1154,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-03-02",17.98,17.94,18.85,0.12,0.64,299500,{"date":1526,"open":1527,"high":1528,"low":1172,"close":1529,"change":306,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-02-27",18.94,19.572,18.73,-2.9,165900,{"date":1533,"open":1458,"high":1365,"low":1534,"close":1535,"change":829,"percent_change":1063,"volume":1536,"transactions":9,"vwap":1535},"2026-02-26",18.605,19.29,120200,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1164,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1164},"2026-02-25",19.24,19.51,18.51,0.22,1.16,415600,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-24",19.94,20.22,18.86,18.99,-1.2,-5.94,463200,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1230,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-02-23",21.38,21.539,19.32,20.19,-5.74,635800,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-20",24.44,21.09,21.42,-3.66,-14.59,1033700,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":562,"percent_change":188,"volume":1576,"transactions":9,"vwap":1575},"2026-02-19",25.01,25.605,24.56,25.08,395100,{"date":1578,"open":1579,"high":1580,"low":1581,"close":796,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":796},"2026-02-18",23.55,25.8,23.33,1.79,7.56,517000,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1018,"change":1124,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1018},"2026-02-17",22.98,24.22,22.925,2.87,303200,{"date":1593,"open":1579,"high":1594,"low":1595,"close":1596,"change":264,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-02-13",24.87,22.978,23.01,-1.67,309500,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1265,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1265},"2026-02-12",24.66,25.19,22.67,-1.85,-7.33,679600,{"date":1608,"open":1609,"high":991,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-11",23.9,23.42,25.25,1.33,5.56,466900,{"date":1616,"open":1250,"high":1617,"low":1618,"close":1619,"change":275,"percent_change":1551,"volume":1620,"transactions":9,"vwap":1619},"2026-02-10",25.4,22.86,23.92,827100,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-09",21.33,24.3,20.33,24.21,3.46,16.67,1241200,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-06",14.95,20.8,14.61,20.75,7.06,51.57,2837500,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-05",14.91,15.055,13.585,13.69,-1.42,-9.4,399400,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-02-04",14.12,15.25,14.1,15.11,1.07,7.62,294300,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1070,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2026-02-03",13.84,14.43,13.725,14.04,2.41,140900,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":121,"percent_change":822,"volume":1671,"transactions":9,"vwap":1670},"2026-02-02",13.79,14.2,13.44,13.71,194200,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1674,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1674},"2026-01-30",13.83,14.5,13.61,0.21,1.54,207700,{"date":1681,"open":1682,"high":1674,"low":1683,"close":1684,"change":71,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2026-01-29",13.55,13.3,13.62,0.52,128600,{"date":1688,"open":1689,"high":1690,"low":1682,"close":1682,"change":95,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1682},"2026-01-28",14.31,14.553,-5.38,104800,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1141,"percent_change":1141,"volume":1699,"transactions":9,"vwap":1698},"2026-01-27",14.38,14.822,14.02,14.32,100700,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1698,"change":95,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1698},"2026-01-26",15.02,14.075,-5.1,168600,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-01-23",14.49,15.335,15.09,0.54,3.71,211300,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1312,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2026-01-22",14.47,14.968,14.265,14.55,1.32,177000,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-21",13.87,14.4,13.86,14.36,0.53,3.83,113600,{"date":1732,"open":1724,"high":1733,"low":1734,"close":1674,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1674},"2026-01-20",14.155,13.82,-0.42,-2.95,93800,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":928,"percent_change":779,"volume":1744,"transactions":9,"vwap":1743},"2026-01-16",14.07,14.56,13.94,14.25,135900,{"date":1746,"open":1747,"high":1748,"low":1697,"close":1652,"change":263,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1652},"2026-01-15",14.3,14.79,-1.4,218200,{"date":1752,"open":1753,"high":1754,"low":1726,"close":1747,"change":928,"percent_change":779,"volume":1755,"transactions":9,"vwap":1747},"2026-01-14",14.13,14.39,141700,{"date":1757,"open":1758,"high":1758,"low":1759,"close":1760,"change":1735,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2026-01-13",14.63,13.81,14.15,-2.88,159600,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":829,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2026-01-12",14.54,14.75,13.85,14.57,0.55,177600,{"date":1772,"open":1773,"high":1774,"low":1697,"close":1708,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1708},"2026-01-09",14.7,15.26,-0.23,-1.56,154500,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":106,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2026-01-08",15.1,15.645,14.6,14.72,-3.16,227700,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1728,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2026-01-07",14.67,15.445,14.645,15.2,3.61,156200,{"date":1795,"open":1716,"high":1796,"low":1797,"close":1788,"change":71,"percent_change":1500,"volume":1798,"transactions":9,"vwap":1788},"2026-01-06",15.05,14.445,176800,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1782,"change":1445,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1782},"2026-01-05",13.39,14.93,9.04,315000,{"date":1806,"open":1674,"high":1807,"low":1808,"close":1801,"change":1192,"percent_change":718,"volume":1809,"transactions":9,"vwap":1801},"2026-01-02",13.9,13.17,143600,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1542,"volume":1817,"transactions":9,"vwap":1815},"2025-12-31",13.67,13.888,13.38,13.73,0.03,189300,{"date":1819,"open":1753,"high":1641,"low":1644,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-12-30",13.7,-0.45,-3.18,205200,{"date":1825,"open":1826,"high":1766,"low":1827,"close":1760,"change":162,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1760},"2025-12-29",14.34,14.03,-1.74,123100,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1725,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1725},"2025-12-26",14.8,14.275,-0.46,-3.1,107100,{"date":1838,"open":1768,"high":1839,"low":1840,"close":1841,"change":760,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-12-24",15.01,14.405,14.86,1.92,64600,{"date":1845,"open":1653,"high":1846,"low":1847,"close":1848,"change":295,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-12-23",15.18,14.33,14.58,-4.08,167100,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1791,"change":1335,"percent_change":264,"volume":1856,"transactions":9,"vwap":1791},"2025-12-22",15.35,15.96,15.17,253700,{"date":1858,"open":1725,"high":1859,"low":1847,"close":1774,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1774},"2025-12-19",15.38,0.88,6.12,279400,{"date":1864,"open":1826,"high":1758,"low":1827,"close":1695,"change":1522,"percent_change":1509,"volume":1865,"transactions":9,"vwap":1695},"2025-12-18",202900,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1816,"percent_change":1677,"volume":1872,"transactions":9,"vwap":1871},"2025-12-17",14.24,14.695,13.935,14.26,265700,{"date":1874,"open":1875,"high":1754,"low":1876,"close":1877,"change":1878,"percent_change":1019,"volume":1879,"transactions":9,"vwap":1877},"2025-12-16",14,13.97,14.23,0.1,309600,{"date":1881,"open":1871,"high":1675,"low":1882,"close":1753,"change":1424,"percent_change":95,"volume":1883,"transactions":9,"vwap":1753},"2025-12-15",13.955,194600,{"date":1885,"open":1886,"high":1766,"low":1886,"close":1868,"change":1437,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1868},"2025-12-12",13.76,3.56,270700,{"date":1890,"open":1877,"high":1675,"low":1891,"close":1892,"change":1821,"percent_change":1893,"volume":831,"transactions":9,"vwap":1892},"2025-12-11",13.685,13.75,-3.17,{"date":1895,"open":1820,"high":1896,"low":1897,"close":1668,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1668},"2025-12-10",14.245,13.555,0.51,3.73,190100,{"date":1902,"open":1903,"high":1875,"low":1904,"close":1644,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1644},"2025-12-09",13.56,13.41,0.2,1.48,143800,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1542,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-12-08",13.32,13.88,13.2,13.49,1.66,146800,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1141,"percent_change":1141,"volume":1922,"transactions":9,"vwap":1921},"2025-12-05",13.25,13.965,13.12,13.27,84300,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1921,"change":39,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1921},"2025-12-04",13.47,13.54,13.16,-1.63,178200,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1913,"change":1935,"percent_change":423,"volume":1721,"transactions":9,"vwap":1913},"2025-12-03",13.15,13.532,13.09,0.5,{"date":1937,"open":1921,"high":1938,"low":1939,"close":1940,"change":494,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-12-02",13.53,12.95,12.99,-1.96,125300,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1918,"change":1491,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1918},"2025-12-01",13.5,13.773,13.14,-3.21,144000,{"date":1951,"open":1759,"high":1952,"low":1953,"close":1644,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1644},"2025-11-28",14.175,13.605,-0.1,-0.73,88300,{"date":1958,"open":1959,"high":1911,"low":1960,"close":1667,"change":473,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1667},"2025-11-26",13.34,13.07,3.45,160700,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":912,"percent_change":349,"volume":1969,"transactions":9,"vwap":1968},"2025-11-25",13.06,13.45,13.011,13.33,116700,{"date":1971,"open":1972,"high":1973,"low":1939,"close":1934,"change":829,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1934},"2025-11-24",13.05,13.46,0.61,220000,{"date":1977,"open":1978,"high":1669,"low":1978,"close":1979,"change":1980,"percent_change":381,"volume":1981,"transactions":9,"vwap":1979},"2025-11-21",12.7,13.01,0.35,304400,{"date":1983,"open":1984,"high":1875,"low":27,"close":1985,"change":150,"percent_change":413,"volume":1986,"transactions":9,"vwap":1985},"2025-11-20",13.26,12.66,229700,{"date":1988,"open":1926,"high":1989,"low":1940,"close":1979,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1979},"2025-11-19",13.92,-0.57,-4.2,150700,{"date":1994,"open":1892,"high":1892,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-11-18",12.91,13.58,-0.17,-1.24,321300,{"date":2001,"open":1868,"high":2002,"low":2003,"close":1892,"change":2004,"percent_change":1320,"volume":1750,"transactions":9,"vwap":1892},"2025-11-17",14.42,13.63,-0.65,{"date":2006,"open":1875,"high":2007,"low":1807,"close":1725,"change":665,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1725},"2025-11-14",14.755,1.84,214300,{"date":2011,"open":2012,"high":2013,"low":1875,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-11-13",14.87,15.47,14.14,-0.86,-5.73,355100,{"date":2019,"open":1651,"high":2020,"low":2021,"close":2022,"change":116,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-11-12",15.46,14.85,15,-2.09,109500,{"date":2026,"open":2027,"high":2028,"low":1855,"close":2029,"change":2030,"percent_change":1775,"volume":2031,"transactions":9,"vwap":2029},"2025-11-11",15.43,15.93,15.32,-0.035,139400,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-11-10",15.6,16.13,15.23,15.355,-0.105,-0.68,126000,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2020,"change":635,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2020},"2025-11-07",15.4,15.86,15.24,-1.72,110500,{"date":2049,"open":1632,"high":2050,"low":1632,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-11-06",16.77,15.73,-0.54,-3.32,117900,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":1677,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-11-05",16.14,16.47,16.01,16.27,1.31,145500,{"date":2064,"open":2065,"high":2050,"low":2066,"close":2067,"change":1955,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-11-04",16.5,15.8,16.059999,-4.35,127600,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-11-03",16.8,16.95,16.28,16.79,-0.14,-0.83,114700,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":1677,"volume":2086,"transactions":9,"vwap":2084},"2025-10-31",16.9,16.99,16.64,16.93,0.035,111800,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-10-30",16.98,17.34,16.84,16.895,-0.215,-1.26,95800,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":157,"percent_change":1174,"volume":2102,"transactions":9,"vwap":2101},"2025-10-29",17.27,17.54,16.86,17.11,106400,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":274,"percent_change":2015,"volume":2109,"transactions":9,"vwap":2108},"2025-10-28",17.4,17.68,16.96,17.35,106100,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":1822,"volume":2117,"transactions":9,"vwap":2115},"2025-10-27",18.15,18.33,17.47,17.5,-0.575,223800,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-10-24",17.74,18.35,17.455,18.075001,0.68,3.91,171200,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":1509,"volume":2134,"transactions":9,"vwap":2132},"2025-10-23",17.3,17.565,17.25,17.395,0.145,60200,{"date":2136,"open":1508,"high":2137,"low":2138,"close":2131,"change":2077,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2131},"2025-10-22",18.115,17.09,-4.59,113900,{"date":2142,"open":2143,"high":2144,"low":1507,"close":2145,"change":493,"percent_change":284,"volume":2146,"transactions":9,"vwap":2145},"2025-10-21",18.040001,18.435,18.08,70600,{"date":2148,"open":2149,"high":2150,"low":2099,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-10-20",17.67,18.242,18.21,0.65,3.7,147700,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":1335,"volume":2162,"transactions":9,"vwap":2160},"2025-10-17",17.43,17.87,17.24,17.56,-0.01,122700,{"date":2164,"open":2165,"high":1508,"low":2166,"close":2167,"change":760,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-10-16",17.38,17.33,17.57,1.62,116400,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":1816,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-10-15",17.45,17.855,17.155,17.29,0.17,134800,{"date":2179,"open":2180,"high":2114,"low":2181,"close":2182,"change":2183,"percent_change":804,"volume":2184,"transactions":9,"vwap":2182},"2025-10-14",17.08,16.76,17.26,-0.07,156800,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2166,"change":635,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2166},"2025-10-13",17.92,18.09,16.83,-1.53,170700,{"date":2193,"open":2194,"high":2195,"low":2172,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-10-10",19.28,19.35,17.6,-1.65,-8.57,236200,{"date":2201,"open":2202,"high":1472,"low":1296,"close":1311,"change":167,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1311},"2025-10-09",20,-3.46,79200,{"date":2206,"open":2207,"high":2208,"low":2209,"close":1547,"change":71,"percent_change":1980,"volume":2210,"transactions":9,"vwap":1547},"2025-10-08",19.93,20.2,19.565,243400,{"date":2212,"open":2213,"high":1547,"low":2214,"close":1181,"change":1063,"percent_change":865,"volume":2215,"transactions":9,"vwap":1181},"2025-10-07",19.43,19.23,149000,{"date":2217,"open":1311,"high":1547,"low":2218,"close":1473,"change":2219,"percent_change":522,"volume":2220,"transactions":9,"vwap":1473},"2025-10-06",19.076,0.16,159700,{"date":2222,"open":2223,"high":2224,"low":2225,"close":1535,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1535},"2025-10-03",19.18,20.4,19.11,0.3,1.58,505200,{"date":2230,"open":2231,"high":2232,"low":2233,"close":1550,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1550},"2025-10-02",18.24,19.030001,17.525,0.87,4.8,223700,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":1063,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-10-01",17.65,18.38,17.1,18.12,2.37,193500,{"date":2246,"open":1481,"high":2247,"low":2248,"close":1481,"change":1954,"percent_change":306,"volume":2249,"transactions":9,"vwap":1481},"2025-09-30",18.17,17.474,108300,{"date":2251,"open":2252,"high":1471,"low":2196,"close":2252,"change":1816,"percent_change":2176,"volume":2253,"transactions":9,"vwap":2252},"2025-09-29",17.8,109800,{"date":2255,"open":2241,"high":2256,"low":2241,"close":2257,"change":2124,"percent_change":2258,"volume":2169,"transactions":9,"vwap":2257},"2025-09-26",18.11,17.77,3.98,{"date":2260,"open":2090,"high":2105,"low":2084,"close":2138,"change":126,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2138},"2025-09-25",-3.28,106600,{"date":2264,"open":1302,"high":2256,"low":2172,"close":2149,"change":1343,"percent_change":1997,"volume":2265,"transactions":9,"vwap":2149},"2025-09-24",128000,{"date":2267,"open":2268,"high":2269,"low":2159,"close":1481,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":1481},"2025-09-23",17.52,18.059999,0.14,0.8,171600,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2160,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2160},"2025-09-22",17.39,17.89,17.049999,-0.05,-0.28,264500,{"date":2282,"open":2283,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-09-19",18.52,17.51,17.61,-0.91,-4.91,523800,{"date":2290,"open":2060,"high":1146,"low":2060,"close":2283,"change":552,"percent_change":1674,"volume":2291,"transactions":9,"vwap":2283},"2025-09-18",547100,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2060,"change":1223,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2060},"2025-09-17",16.66,16.75,16,-2.22,226600,{"date":2300,"open":2301,"high":2072,"low":2013,"close":2083,"change":626,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2083},"2025-09-16",15.56,5.72,299300,{"date":2305,"open":2036,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-09-15",16.509,15.16,15.74,1.22,8.4,396900,{"date":2313,"open":1839,"high":2314,"low":1674,"close":2315,"change":126,"percent_change":1184,"volume":1095,"transactions":9,"vwap":2315},"2025-09-12",15.035,14.52,{"date":2317,"open":2318,"high":2319,"low":2320,"close":1780,"change":1070,"percent_change":2321,"volume":2322,"transactions":9,"vwap":1780},"2025-09-11",14.69,15.21,14.46,2.23,288800,{"date":2324,"open":1841,"high":2325,"low":1725,"close":2326,"change":1997,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-09-10",15.14,14.77,-1.14,341300,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":1954,"percent_change":21,"volume":2335,"transactions":9,"vwap":2334},"2025-09-09",15.03,15.28,14.89,14.94,111700,{"date":2337,"open":1791,"high":2338,"low":2339,"close":2340,"change":2183,"percent_change":1834,"volume":2069,"transactions":9,"vwap":2340},"2025-09-08",15.527,14.895,15.04,{"date":2342,"open":1855,"high":2343,"low":2334,"close":1653,"change":1335,"percent_change":804,"volume":2344,"transactions":9,"vwap":1653},"2025-09-05",15.42,71700,{"date":2346,"open":1796,"high":2347,"low":2021,"close":1855,"change":2348,"percent_change":1290,"volume":2349,"transactions":9,"vwap":1855},"2025-09-04",15.315,0.18,95500,{"date":2351,"open":1710,"high":2352,"low":2012,"close":2353,"change":121,"percent_change":81,"volume":2354,"transactions":9,"vwap":2353},"2025-09-03",15.271,14.99,119200,{"date":2356,"open":1853,"high":2357,"low":2358,"close":1653,"change":797,"percent_change":2359,"volume":1777,"transactions":9,"vwap":1653},"2025-09-02",15.78,15.07,-2.77,{"date":2361,"open":2301,"high":2362,"low":2363,"close":2364,"change":145,"percent_change":493,"volume":2365,"transactions":9,"vwap":2364},"2025-08-29",15.76,15.31,15.54,91600,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2301,"change":275,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2301},"2025-08-28",15.85,16.035,15.5,-1.83,156900,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2368,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2368},"2025-08-27",16.81,16.97,15.75,-1.06,-6.27,172200,{"date":2382,"open":2294,"high":2383,"low":2384,"close":2385,"change":1063,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-08-26",17.058001,16.53,16.91,2.55,166100,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":306,"percent_change":2261,"volume":2394,"transactions":9,"vwap":2393},"2025-08-25",17.059999,17.342,16.48,16.49,128200,{"date":2396,"open":2397,"high":2131,"low":2035,"close":2277,"change":1040,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2277},"2025-08-22",16.19,6.56,164900,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2296,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2296},"2025-08-21",15.99,16.2,15.81,0.05,0.31,79300,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":664,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-08-20",15.82,16.049999,15.53,15.95,0.57,120600,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2044,"change":2348,"percent_change":2421,"volume":2162,"transactions":9,"vwap":2044},"2025-08-19",15.63,15.955,15.215,1.15,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":106,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-08-18",16.15,16.24,15.64,15.68,-2.97,122000,{"date":2431,"open":2157,"high":2285,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-08-15",15.97,16.16,-1.15,-6.64,309100,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":1685,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-08-14",16.65,17.88,16.22,17.31,3.1,330400,{"date":2446,"open":2447,"high":2390,"low":2448,"close":2075,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2075},"2025-08-13",15.3,15.19,1.69,11.19,362400,{"date":2453,"open":2454,"high":2455,"low":2007,"close":1780,"change":1542,"percent_change":1906,"volume":2456,"transactions":9,"vwap":1780},"2025-08-12",14.9,15.235,171900,{"date":2458,"open":1719,"high":2459,"low":1708,"close":2460,"change":2176,"percent_change":1543,"volume":2461,"transactions":9,"vwap":2460},"2025-08-11",14.982,14.88,126600,{"date":2463,"open":2464,"high":2454,"low":2465,"close":2466,"change":2161,"percent_change":2183,"volume":2467,"transactions":9,"vwap":2466},"2025-08-08",14.83,14.455,14.71,101100,{"date":2469,"open":1859,"high":2343,"low":2320,"close":1783,"change":295,"percent_change":2470,"volume":2471,"transactions":9,"vwap":1783},"2025-08-07",-4.04,169900,{"date":2473,"open":2036,"high":2474,"low":1839,"close":2475,"change":664,"percent_change":433,"volume":2476,"transactions":9,"vwap":2475},"2025-08-06",15.515,15.34,159800,{"date":2478,"open":1710,"high":2479,"low":2480,"close":1651,"change":2348,"percent_change":2481,"volume":2482,"transactions":9,"vwap":1651},"2025-08-05",15.385,14.775,1.19,108700,{"date":2484,"open":1748,"high":2358,"low":2485,"close":2358,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2358},"2025-08-04",14.59,0.32,2.17,131300,{"date":2490,"open":1766,"high":2491,"low":2492,"close":1766,"change":635,"percent_change":2493,"volume":2494,"transactions":9,"vwap":1766},"2025-08-01",14.92,14.17,-1.8,159300,{"date":2496,"open":1634,"high":1710,"low":2497,"close":1702,"change":830,"percent_change":2498,"volume":2499,"transactions":9,"vwap":1702},"2025-07-31",14.45,1.97,217200,{"date":2501,"open":2021,"high":2502,"low":2485,"close":2503,"change":1047,"percent_change":2270,"volume":2504,"transactions":9,"vwap":2503},"2025-07-30",15.12,14.73,115900,{"date":2506,"open":2475,"high":2475,"low":2507,"close":2466,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2466},"2025-07-29",14.62,-0.5,-3.29,134400,{"date":2512,"open":2334,"high":2447,"low":2513,"close":2319,"change":760,"percent_change":1246,"volume":2126,"transactions":9,"vwap":2319},"2025-07-28",14.68,{"date":2515,"open":1641,"high":2516,"low":2517,"close":1802,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":1802},"2025-07-25",14.96,14.505,0.06,0.4,103500,{"date":2522,"open":2358,"high":2523,"low":2524,"close":2012,"change":101,"percent_change":2525,"volume":2349,"transactions":9,"vwap":2012},"2025-07-24",15.275,14.771,-1.98,{"date":2527,"open":2447,"high":2528,"low":2454,"close":1855,"change":2529,"percent_change":71,"volume":2530,"transactions":9,"vwap":1855},"2025-07-23",15.49,0.01,104400,{"date":2532,"open":2334,"high":2523,"low":2334,"close":2307,"change":1312,"percent_change":1452,"volume":2533,"transactions":9,"vwap":2307},"2025-07-22",110700,{"date":2535,"open":2325,"high":1859,"low":1832,"close":2536,"change":493,"percent_change":2015,"volume":2537,"transactions":9,"vwap":2536},"2025-07-21",14.97,110300,{"date":2539,"open":2540,"high":2540,"low":2358,"close":1780,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":1780},"2025-07-18",15.84,-0.55,-3.51,210200,{"date":2545,"open":2301,"high":2546,"low":2528,"close":2547,"change":2183,"percent_change":1821,"volume":2548,"transactions":9,"vwap":2547},"2025-07-17",15.935,15.65,159400,{"date":2550,"open":2551,"high":2357,"low":2552,"close":2553,"change":1935,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2553},"2025-07-16",15.36,15.121,15.72,3.29,132600,{"date":2557,"open":2424,"high":2558,"low":1710,"close":2559,"change":563,"percent_change":1408,"volume":2560,"transactions":9,"vwap":2559},"2025-07-15",16.21,15.22,149300,{"date":2562,"open":1854,"high":2563,"low":2370,"close":2564,"change":2565,"percent_change":1253,"volume":2566,"transactions":9,"vwap":2564},"2025-07-14",16.18,16.07,0.04,155300,{"date":2568,"open":2569,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-07-11",17,15.77,16.030001,-1.09,-6.37,116100,{"date":2576,"open":2057,"high":2098,"low":2432,"close":2577,"change":913,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-07-10",17.12,5.74,144500,{"date":2581,"open":2426,"high":2582,"low":2448,"close":2397,"change":1124,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2397},"2025-07-09",16.679,4.25,268400,{"date":2586,"open":2587,"high":2588,"low":1774,"close":2412,"change":2279,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2412},"2025-07-08",15.83,15.94,-1.77,189800,{"date":2592,"open":2447,"high":2593,"low":2559,"close":2404,"change":1898,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2404},"2025-07-07",16.3,3.33,269400,{"date":2597,"open":2598,"high":2343,"low":1839,"close":2447,"change":145,"percent_change":493,"volume":2599,"transactions":9,"vwap":2447},"2025-07-03",15.29,99100,{"date":2601,"open":2602,"high":2343,"low":2513,"close":2029,"change":1500,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2029},"2025-07-02",14.82,3.23,218400,{"date":2606,"open":2516,"high":2607,"low":2318,"close":2608,"change":162,"percent_change":798,"volume":2609,"transactions":9,"vwap":2608},"2025-07-01",15.328,14.84,287300,{"date":2611,"open":1791,"high":2043,"low":2353,"close":1710,"change":2529,"percent_change":71,"volume":2612,"transactions":9,"vwap":1710},"2025-06-30",131900,{"date":2614,"open":2334,"high":2475,"low":2615,"close":70,"change":1312,"percent_change":2616,"volume":2617,"transactions":9,"vwap":70},"2025-06-27",14.76,1.28,222500,{"date":2619,"open":2447,"high":2620,"low":2621,"close":2333,"change":1735,"percent_change":2622,"volume":2399,"transactions":9,"vwap":2333},"2025-06-26",15.395,14.835,-2.74,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2363,"change":220,"percent_change":126,"volume":2628,"transactions":9,"vwap":2363},"2025-06-25",15.37,15.45,15.0050001,122800,{"date":2630,"open":2631,"high":2631,"low":1653,"close":2043,"change":220,"percent_change":126,"volume":2632,"transactions":9,"vwap":2043},"2025-06-24",15.61,173200,{"date":2634,"open":2319,"high":2370,"low":1790,"close":2528,"change":1312,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2528},"2025-06-23",1.24,193200,{"date":2638,"open":2319,"high":2639,"low":1768,"close":2447,"change":1253,"percent_change":1914,"volume":2640,"transactions":9,"vwap":2447},"2025-06-20",15.44,342600,{"date":2642,"open":1839,"high":2332,"low":2466,"close":1796,"change":2529,"percent_change":71,"volume":2643,"transactions":9,"vwap":1796},"2025-06-18",239600,{"date":2645,"open":2331,"high":2598,"low":1783,"close":2340,"change":275,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2340},"2025-06-17",-1.89,232600,{"date":2649,"open":2357,"high":2650,"low":2358,"close":2651,"change":1491,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2651},"2025-06-16",15.985,15.33,-2.79,155400,{"date":2655,"open":2402,"high":2397,"low":2362,"close":2570,"change":2656,"percent_change":2657,"volume":2632,"transactions":9,"vwap":2570},"2025-06-13",-0.41,-2.53,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2563,"change":2541,"percent_change":2509,"volume":2663,"transactions":9,"vwap":2563},"2025-06-12",16.69,17.176,16.11,299200,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-06-11",17.55,17.81,16.35,16.73,-0.61,-3.52,176700,{"date":2674,"open":2157,"high":2233,"low":2083,"close":2090,"change":2405,"percent_change":830,"volume":799,"transactions":9,"vwap":2090},"2025-06-10",{"date":2676,"open":2166,"high":2677,"low":2384,"close":2175,"change":1312,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2175},"2025-06-09",17.425,1.11,139700,{"date":2681,"open":2065,"high":2175,"low":2441,"close":2241,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2241},"2025-06-06",0.78,4.78,158400,{"date":2686,"open":2284,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-06-05",17.64,15.915,16.32,-1.235,-7.04,229400,{"date":2694,"open":2695,"high":2696,"low":2284,"close":2697,"change":2698,"percent_change":797,"volume":2699,"transactions":9,"vwap":2697},"2025-06-04",17.66,17.905,17.555,-0.075,116200,{"date":2701,"open":2081,"high":2702,"low":2295,"close":2703,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2703},"2025-06-03",17.9,17.63,0.75,4.44,145100,{"date":2708,"open":2098,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2711},"2025-06-02",17.495,16.755,16.88,-0.425,-2.46,115400,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2720},"2025-05-30",17.82,18.19,17.125,17.305,-0.535,-3,154700,{"date":2725,"open":1519,"high":2726,"low":2703,"close":2727,"change":220,"percent_change":2508,"volume":2728,"transactions":9,"vwap":2727},"2025-05-29",18.26,17.84,146400,{"date":2730,"open":2073,"high":2731,"low":2295,"close":2732,"change":174,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2732},"2025-05-28",18.177,17.93,5.91,159100,{"date":2736,"open":2737,"high":2738,"low":2181,"close":2084,"change":2565,"percent_change":912,"volume":2739,"transactions":9,"vwap":2084},"2025-05-27",17.01,17.165,123400,{"date":2741,"open":2742,"high":2743,"low":2742,"close":2744,"change":1816,"percent_change":2348,"volume":2745,"transactions":9,"vwap":2744},"2025-05-23",16.56,17.16,16.89,152200,{"date":2747,"open":2748,"high":2749,"low":2294,"close":2100,"change":1491,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2100},"2025-05-22",17.07,17.32,-2.54,171500,{"date":2753,"open":2754,"high":1508,"low":2755,"close":2129,"change":2756,"percent_change":936,"volume":2757,"transactions":9,"vwap":2129},"2025-05-21",17.15,16.92,0.23,204800,{"date":2759,"open":2089,"high":2090,"low":2760,"close":2748,"change":1335,"percent_change":150,"volume":2761,"transactions":9,"vwap":2748},"2025-05-20",16.587,122500,{"date":2763,"open":2711,"high":2764,"low":2765,"close":2766,"change":1335,"percent_change":150,"volume":2767,"transactions":9,"vwap":2766},"2025-05-19",17.37,16.45,17.13,129200,{"date":2769,"open":2393,"high":2770,"low":2668,"close":2771,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2771},"2025-05-16",17.72,17.19,0.7,4.24,174900,{"date":2776,"open":2558,"high":2742,"low":2777,"close":2393,"change":1312,"percent_change":645,"volume":2778,"transactions":9,"vwap":2393},"2025-05-15",15.89,115100,{"date":2780,"open":2050,"high":2081,"low":2553,"close":2593,"change":2052,"percent_change":1948,"volume":2781,"transactions":9,"vwap":2593},"2025-05-14",226800,{"date":2783,"open":2295,"high":2784,"low":2689,"close":2091,"change":2405,"percent_change":2226,"volume":2785,"transactions":9,"vwap":2091},"2025-05-13",17.030001,136700,{"date":2787,"open":2788,"high":2276,"low":2789,"close":2075,"change":2279,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2075},"2025-05-12",17.78,16.735,-1.64,189700,{"date":2793,"open":2794,"high":2114,"low":2795,"close":2748,"change":1542,"percent_change":2061,"volume":2796,"transactions":9,"vwap":2748},"2025-05-09",16.78,16.595,160300,{"date":2798,"open":2744,"high":2099,"low":2075,"close":2799,"change":2219,"percent_change":474,"volume":922,"transactions":9,"vwap":2799},"2025-05-08",16.85,{"date":2801,"open":2802,"high":2803,"low":2065,"close":2660,"change":2270,"percent_change":1430,"volume":2804,"transactions":9,"vwap":2660},"2025-05-07",16.6,17.159,101200,{"date":2806,"open":2065,"high":2807,"low":2808,"close":2809,"change":2810,"percent_change":157,"volume":2811,"transactions":9,"vwap":2809},"2025-05-06",16.61,15.92,16.55,-0.04,210000,{"date":2813,"open":2569,"high":2749,"low":2814,"close":2815,"change":2816,"percent_change":814,"volume":1516,"transactions":9,"vwap":2815},"2025-05-05",16.46,16.59,-0.6,{"date":2818,"open":2165,"high":2819,"low":2766,"close":2771,"change":1047,"percent_change":1522,"volume":2820,"transactions":9,"vwap":2771},"2025-05-02",18.055,170500,{"date":2822,"open":2165,"high":2823,"low":2824,"close":2825,"change":928,"percent_change":1860,"volume":2826,"transactions":9,"vwap":2825},"2025-05-01",17.91,17.014999,17.17,218000,{"date":2828,"open":2829,"high":2239,"low":2569,"close":2830,"change":978,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2830},"2025-04-30",17.36,17.02,-4.38,100500,{"date":2834,"open":2788,"high":2835,"low":2697,"close":2252,"change":274,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2252},"2025-04-29",18.37,-0.84,111200,{"date":2839,"open":1507,"high":2840,"low":2841,"close":1507,"change":2565,"percent_change":1542,"volume":2842,"transactions":9,"vwap":1507},"2025-04-28",18.322,17.48,229500,{"date":180,"open":1558,"high":1473,"low":2666,"close":2823,"change":2844,"percent_change":2845,"volume":2791,"transactions":9,"vwap":2823},-1.41,-7.3]