[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-STAA":3,"homepage-market-summary":31,"stock-historical-STAA":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"STAA","2026-10-08",{"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},"Staar Surgical Co","Nasdaq",null,"OPHTHALMIC GOODS","Staar Surgical Co is a manufacturer of lenses. It designs, develops, manufactures, and sells implantable lenses for the eye and delivery systems used to deliver the lenses into the eye. The company offers two types of products: Implantable Collamer lenses (ICL), which are used in refractive surgery. The company generates almost all of its revenue from the sale of its ICL products. Geographically, the company generates key revenue from Foreign sales.","957","Monrovia, 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},22.38,22.33,22.64,22.06,22.36,0.02,0.09,639613.874685,8478,22.3237,35.87,15.59,1153826.8467949762,33.5,8712,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":184},365,1,1000,{"period_high":26,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},1184511,432346338.545539,23.24,"2025-04-28",[185,186,196,206,215,225,235,246,256,267,278,289,299,309,318,328,339,349,359,369,380,390,401,410,420,431,442,453,463,471,480,490,501,511,518,528,538,549,559,570,580,591,601,611,622,632,639,650,659,669,680,691,700,710,721,731,741,750,760,769,776,782,791,797,805,812,820,827,834,842,848,856,863,872,881,889,896,904,909,916,922,930,937,944,950,959,966,974,981,988,996,1002,1008,1017,1025,1034,1041,1048,1056,1065,1073,1081,1089,1098,1105,1113,1121,1129,1134,1140,1147,1156,1163,1171,1178,1185,1192,1197,1205,1213,1221,1228,1235,1240,1246,1253,1258,1263,1270,1276,1282,1287,1296,1303,1311,1319,1328,1334,1342,1350,1357,1366,1373,1380,1388,1395,1402,1411,1420,1427,1433,1441,1449,1458,1464,1470,1477,1486,1494,1500,1507,1514,1521,1527,1535,1543,1548,1554,1560,1567,1574,1582,1591,1599,1606,1611,1616,1623,1628,1635,1642,1650,1656,1662,1669,1677,1683,1688,1692,1697,1704,1710,1717,1722,1726,1731,1736,1743,1747,1754,1761,1768,1776,1781,1788,1793,1801,1807,1812,1821,1828,1835,1840,1848,1855,1860,1865,1872,1879,1885,1894,1900,1907,1912,1917,1923,1929,1936,1944,1950,1955,1961,1967,1971,1977,1984,1989,1993,2000,2005,2010,2015,2021,2028,2033,2039,2044,2050,2056,2061,2066,2070,2077,2083,2087,2094,2099,2103,2106,2109,2113,2117,2121,2125,2129,2133,2137,2140,2146,2151,2157,2164,2169,2175,2184,2189,2192,2199,2206,2209,2213,2218,2221,2226,2231,2234,2237,2240,2246,2251,2256,2262,2266,2271,2274,2277,2280,2285,2291,2296,2301,2307,2313,2318,2323,2330,2338,2344,2348,2354,2360,2367,2373,2378,2382,2390,2394,2399,2404,2412,2419,2425,2431,2435,2440,2443,2449,2457,2464,2470,2477,2482,2486,2492,2496,2501,2505,2510,2514,2518,2522,2528,2533,2539,2544,2547,2551,2555,2561,2567,2572,2577,2582,2588,2593,2598,2605,2610,2616,2620,2624,2630,2635,2638,2645],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",22.08,22.705,21.96,0.21,0.95,779784.362217,11354,22.4097,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":159,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",22.57,22.665,21.89,22.15,-1.86,637470.072299,10901,22.1507,{"date":207,"open":208,"high":209,"low":210,"close":198,"change":53,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",22.31,22.6,21.93,0.45,471890.182278,8843,22.3542,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":22,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",22.43,22.78,22.085,22.47,0.4,640038.205302,11453,22.4739,{"date":226,"open":227,"high":228,"low":229,"close":16,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",22.63,22.97,22.01,-0.23,-1.02,776264.019986,14650,22.3485,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",22.48,22.75,22.05,22.61,0.18,0.8,798871.665711,12190,22.5258,{"date":247,"open":248,"high":249,"low":250,"close":217,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-29",22.2,22.92,21.95,1.56,7.47,1656660.97857,22529,22.4563,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-28",20.43,20.96,20.16,20.87,0.36,1.76,540757.643677,10802,20.7371,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-25",19.91,20.8,19.7,20.51,1.43,7.49,1309282.120859,18779,20.4118,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-24",19.8,20.08,19.05,19.08,-0.72,-3.64,880094.040352,12810,19.2599,{"date":290,"open":291,"high":292,"low":293,"close":280,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-23",20.66,21,19.65,-0.85,-4.12,846688.448236,13309,20.0163,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":74,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-22",20.4,21.03,20.14,20.65,1.62,751164.801335,12935,20.6262,{"date":310,"open":292,"high":302,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-21",20.18,20.32,-0.5,-2.4,768555.48249,13971,20.4406,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":159,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-18",21.11,21.155,20.47,20.82,-1.98,5743196.749785,18802,20.8055,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-17",22.46,22.555,21.165,21.24,-1.17,-5.22,786721.028175,13828,21.5491,{"date":340,"open":341,"high":228,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-16",22.62,22.29,22.41,-0.035,-0.16,711150.962834,13090,22.5784,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-15",23.03,22.21,22.445,-0.625,-2.71,1079433.478097,13775,22.478,{"date":360,"open":238,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-14",23.155,22.215,23.07,0.41,1.81,798064.531099,16261,22.8308,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-11",23.73,23.78,22.1,22.66,-0.76,-3.25,838688.069715,15544,22.6385,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":294,"volume":387,"transactions":388,"vwap":389},"2026-09-10",23.36,23.741,23.02,23.42,-0.2,680984.229552,15910,23.4365,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-09",23.9,24.265,23.37,23.62,-0.54,-2.24,827847.79005,15404,23.6165,{"date":402,"open":403,"high":404,"low":374,"close":405,"change":142,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-08",23.14,24.355,24.16,2.94,1403654.868038,21272,23.9603,{"date":411,"open":412,"high":413,"low":414,"close":412,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-04",23.47,24.365,23.4,-0.105,-0.45,1974180.589252,21941,23.7477,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-03",23.15,23.68,22.71,23.575,0.465,2.01,798353.532502,15360,23.3113,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-02",23.41,23.845,23.04,23.11,-0.41,-1.74,472563.007668,11710,23.2695,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-09-01",22.59,23.59,22.3583,23.52,0.93,4.12,737815.616343,13949,23.2996,{"date":454,"open":455,"high":456,"low":457,"close":444,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-31",22.07,22.94,21.77,0.48,2.17,787425.592388,14005,22.5636,{"date":464,"open":17,"high":465,"low":200,"close":466,"change":467,"percent_change":61,"volume":468,"transactions":469,"vwap":470},"2026-08-28",22.45,22.11,-0.28,442986.985152,11762,22.0801,{"date":472,"open":473,"high":474,"low":208,"close":475,"change":39,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-27",22.67,22.8211,22.39,-2.06,565299.439696,11093,22.4325,{"date":481,"open":482,"high":483,"low":198,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-26",22.91,23.165,22.86,-0.32,-1.38,427931.864801,11768,22.8154,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-25",23.21,23.46,22.82,23.18,-0.08,-0.34,523007.699947,12155,23.1464,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":169,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-24",23.16,23.56,22.885,23.26,0.52,562080.555304,10238,23.2266,{"date":512,"open":435,"high":493,"low":435,"close":403,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-21",0.07,0.3,698502.923853,13902,23.2146,{"date":519,"open":520,"high":521,"low":522,"close":363,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-20",24.49,24.75,22.9766,-1.59,-6.45,777653.619986,14227,23.4049,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":21,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-19",24.77,25.56,24.39,24.66,0.08,1020443.660082,17045,25.0468,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-18",24.07,25.025,23.75,24.64,0.55,2.28,926916.052685,19718,24.5132,{"date":550,"open":551,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-17",25.96,23.82,24.09,-2.09,-7.98,1534841.745172,21017,24.1589,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-14",25.15,26.245,24.81,26.18,0.85,3.36,992185.838075,16369,25.8758,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":496,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-13",24.08,25.58,23.25,25.33,-0.31,1860681.679303,24838,24.9221,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-12",24.86,26.0312,24.68,25.41,0.47,1.88,1284151.644726,20945,25.529,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":284,"volume":598,"transactions":599,"vwap":600},"2026-08-11",25.5,25.75,24.73,24.94,-0.18,826156.795997,13462,25.1223,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":89,"volume":608,"transactions":609,"vwap":610},"2026-08-10",24.28,25.3822,24.18,25.12,0.91,804446.310753,14070,25.1112,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-07",22.98,24.26,22.89,24.21,1.09,4.71,806807.844843,12211,23.8288,{"date":623,"open":624,"high":625,"low":248,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-06",22.8,23.19,23.12,0.26,1.14,725545.953079,11634,22.8044,{"date":633,"open":372,"high":634,"low":330,"close":484,"change":635,"percent_change":335,"volume":636,"transactions":637,"vwap":638},"2026-08-05",23.99,-1.26,1133864.522621,17531,23.1105,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-04",24.44,24.6,23.88,24.12,-0.22,-0.9,863013.875179,14563,24.1559,{"date":651,"open":652,"high":653,"low":445,"close":654,"change":655,"percent_change":496,"volume":656,"transactions":657,"vwap":658},"2026-08-03",24.38,25.49,24.34,-0.02,1058826.425853,13939,24.1588,{"date":660,"open":661,"high":662,"low":663,"close":661,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-31",24.36,24.61,23.74,0.14,0.58,1353648.540659,15311,24.1549,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-30",24.125,24.33,23.475,24.22,0.35,1.47,879109.627463,11078,23.9617,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-29",22.54,24.37,22.5,23.87,1.21,5.34,841168.052869,12979,23.632,{"date":692,"open":693,"high":694,"low":695,"close":374,"change":696,"percent_change":635,"volume":697,"transactions":698,"vwap":699},"2026-07-28",22.14,23.05,21.195,-0.29,1116105.618527,15739,22.3824,{"date":701,"open":492,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-27",23.825,22.88,22.95,-0.43,-1.84,725017.039025,12687,23.088,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-24",24.25,24.345,23.35,23.38,-0.81,-3.35,488823.151937,8250,23.7226,{"date":722,"open":723,"high":533,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-23",24.42,23.89,24.19,-0.52,-2.1,460161.240772,10449,24.1584,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":365,"volume":738,"transactions":739,"vwap":740},"2026-07-22",24.27,25,23.33,24.71,0.44,876096.70914,11539,24.2642,{"date":742,"open":743,"high":744,"low":745,"close":733,"change":514,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-21",23.97,24.6225,23.365,1.25,1870544.497804,19085,24.2465,{"date":751,"open":752,"high":753,"low":754,"close":743,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-20",26.21,26.35,23.1,-2.47,-9.34,2896602.686741,28882,24.421,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-17",26.75,27.5,24.65,26.44,-2.54,-8.76,1908800,{"date":770,"open":771,"high":772,"low":771,"close":773,"change":458,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-16",28.5,29.91,28.98,1.68,637400,{"date":777,"open":778,"high":771,"low":778,"close":771,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":771},"2026-07-15",27.22,1.16,4.24,489900,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-14",27.6,27.76,26.85,27.34,-0.44,-1.58,508900,{"date":792,"open":793,"high":794,"low":793,"close":795,"change":21,"percent_change":513,"volume":796,"transactions":9,"vwap":795},"2026-07-13",27.67,28.35,27.78,752600,{"date":798,"open":799,"high":800,"low":801,"close":785,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":785},"2026-07-10",27.92,28.18,27.27,-0.21,-0.75,368400,{"date":806,"open":807,"high":808,"low":778,"close":809,"change":597,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-07-09",28.28,28.3,27.97,-0.64,554600,{"date":813,"open":814,"high":794,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-08",26.55,25.88,28.15,1.6,6.03,1503000,{"date":821,"open":787,"high":822,"low":823,"close":814,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":814},"2026-07-07",27.41,25.89,-0.79,-2.89,796600,{"date":828,"open":829,"high":830,"low":831,"close":787,"change":416,"percent_change":832,"volume":833,"transactions":9,"vwap":787},"2026-07-06",27.82,28.11,26.96,-1.62,760500,{"date":835,"open":794,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-02",28.59,27.47,27.79,-0.36,-1.28,508800,{"date":843,"open":844,"high":845,"low":816,"close":816,"change":396,"percent_change":846,"volume":847,"transactions":9,"vwap":816},"2026-07-01",28.58,29.1,-1.88,453000,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":810,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-30",29.27,29.49,28.41,28.69,-2.18,647200,{"date":857,"open":858,"high":858,"low":859,"close":860,"change":861,"percent_change":664,"volume":862,"transactions":9,"vwap":860},"2026-06-29",29.67,28.7,29.33,0.04,953600,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-26",31.2,31.27,29.23,29.29,-1.92,-6.15,1175200,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-25",28.94,31.3,28.9,31.21,2.29,7.92,639700,{"date":882,"open":844,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-24",29.09,28.12,28.92,0.56,1.97,535400,{"date":890,"open":885,"high":891,"low":892,"close":893,"change":39,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-23",29.059999,27.86,28.36,-1.63,584100,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":696,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-22",29.12,29.3,28.2,28.83,-1,596500,{"date":905,"open":906,"high":906,"low":836,"close":898,"change":907,"percent_change":497,"volume":908,"transactions":9,"vwap":898},"2026-06-18",29.36,-0.1,818000,{"date":910,"open":901,"high":911,"low":912,"close":913,"change":514,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-17",29.61,28.52,29.22,1.04,484300,{"date":917,"open":918,"high":919,"low":912,"close":885,"change":544,"percent_change":920,"volume":921,"transactions":9,"vwap":885},"2026-06-16",28.53,29.2,1.94,471800,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-15",28.54,28.93,28.24,28.37,0,418800,{"date":931,"open":932,"high":773,"low":933,"close":927,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":927},"2026-06-12",28.84,28.17,-0.53,-1.83,384600,{"date":938,"open":939,"high":940,"low":941,"close":876,"change":705,"percent_change":942,"volume":943,"transactions":9,"vwap":876},"2026-06-11",29.55,29.75,28.66,-1.47,613300,{"date":945,"open":946,"high":947,"low":899,"close":860,"change":396,"percent_change":948,"volume":949,"transactions":9,"vwap":860},"2026-06-10",29.85,30.13,-1.81,502300,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-09",30.24,30.36,29.21,29.87,-0.09,-0.3,598800,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":174,"percent_change":907,"volume":965,"transactions":9,"vwap":964},"2026-06-08",30.44,31.049999,29.94,29.96,679800,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":737,"volume":973,"transactions":9,"vwap":971},"2026-06-05",29.86,30.55,29.53,29.99,0.13,566600,{"date":975,"open":976,"high":977,"low":978,"close":968,"change":817,"percent_change":979,"volume":980,"transactions":9,"vwap":968},"2026-06-04",28.32,29.89,28.25,5.66,489200,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":230,"percent_change":716,"volume":987,"transactions":9,"vwap":986},"2026-06-03",28.78,28.96,28.030001,28.26,395500,{"date":989,"open":939,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-02",29.64,28.48,28.49,-1.06,-3.59,615700,{"date":997,"open":977,"high":998,"low":999,"close":939,"change":497,"percent_change":1000,"volume":1001,"transactions":9,"vwap":939},"2026-06-01",30,29.01,-1.14,950200,{"date":1003,"open":891,"high":1004,"low":885,"close":977,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":977},"2026-05-29",29.93,0.81,2.79,1134000,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-28",31.28,31.34,29.030001,29.08,-2.31,-7.36,1378200,{"date":1018,"open":1019,"high":1020,"low":962,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-27",33.23,33.51,31.39,-1.95,-5.85,1062100,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-26",32.97,33.86,32.94,33.34,0.87,2.68,955300,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1038,"change":485,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-22",32.72,33.32,32.47,-0.98,738700,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":824,"volume":1047,"transactions":9,"vwap":1045},"2026-05-21",33,32.25,32.79,-0.26,1241100,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":211,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-20",32.37,33.57,32.3,33.049999,1.38,651900,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-19",32.049999,33.38,31.51,32.6,0.29,0.9,812200,{"date":1066,"open":1067,"high":1061,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-18",31.95,31.16,32.31,0.24,0.75,1071500,{"date":1074,"open":1075,"high":1053,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-15",32,31.15,32.07,0.06,0.19,1372600,{"date":1082,"open":1083,"high":26,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-14",35.77,31.41,32.0099983,2.61,8.88,4063800,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-13",28.16,29.97,28.02,29.4,1.22,4.33,1346400,{"date":1099,"open":1100,"high":1101,"low":1102,"close":800,"change":675,"percent_change":1103,"volume":1104,"transactions":9,"vwap":800},"2026-05-12",27.85,28.56,27.38,1.26,902800,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":628,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-05-11",26.71,28.040001,26.57,27.83,4.27,1239400,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-08",27.48,26.38,26.69,-0.59,-2.16,446000,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":39,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-05-07",27.75,27.9,27.02,27.28,-1.69,851900,{"date":1130,"open":1131,"high":892,"low":1132,"close":1123,"change":514,"percent_change":617,"volume":1133,"transactions":9,"vwap":1123},"2026-05-06",27.45,26.84,706700,{"date":1135,"open":1136,"high":985,"low":1137,"close":1131,"change":1138,"percent_change":137,"volume":1139,"transactions":9,"vwap":1131},"2026-05-05",27.33,27.07,0.16,854900,{"date":1141,"open":1137,"high":1142,"low":1143,"close":1144,"change":53,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-05-04",28.19,27.049999,27.29,0.37,732100,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-01",26.41,27.23,26.08,27.19,0.83,3.15,974700,{"date":1157,"open":585,"high":1158,"low":585,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-30",26.5,26.36,0.88,3.45,681400,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-29",26.73,25.21,25.48,-1.22,-4.57,593100,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":21,"percent_change":513,"volume":1177,"transactions":9,"vwap":1176},"2026-04-28",26.68,26.94,25.78,26.7,714300,{"date":1179,"open":1180,"high":1165,"low":1181,"close":1173,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1173},"2026-04-27",25.68,25.62,1.01,3.93,658900,{"date":1186,"open":521,"high":1187,"low":1188,"close":1189,"change":1153,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-24",25.7,24.67,25.67,3.34,624100,{"date":1193,"open":582,"high":1194,"low":614,"close":1195,"change":861,"percent_change":1138,"volume":1196,"transactions":9,"vwap":1195},"2026-04-23",25.37,24.84,1131700,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-22",25.040001,24.24,24.8,-0.12,-0.48,740900,{"date":1206,"open":1207,"high":594,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-21",25.73,24.85,24.92,-0.61,-2.39,462100,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":211,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-20",25.18,25.79,25.11,25.53,1.79,560000,{"date":1222,"open":530,"high":1223,"low":405,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-17",25.28,25.08,0.46,1.87,895300,{"date":1229,"open":1230,"high":1217,"low":1231,"close":1232,"change":1233,"percent_change":788,"volume":1234,"transactions":9,"vwap":1232},"2026-04-16",24.51,23.63,24.62,-0.11,1080000,{"date":1236,"open":520,"high":1237,"low":616,"close":595,"change":514,"percent_change":1238,"volume":1239,"transactions":9,"vwap":595},"2026-04-15",24.74,1.23,782900,{"date":1241,"open":1132,"high":1132,"low":1242,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-14",24.43,-2.41,-8.98,2059900,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1132,"change":221,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1132},"2026-04-13",26.3,26.92,26.040001,1.51,1845700,{"date":1254,"open":1166,"high":1255,"low":734,"close":765,"change":1238,"percent_change":1256,"volume":1257,"transactions":9,"vwap":765},"2026-04-10",26.6,4.88,1743600,{"date":1259,"open":1208,"high":1176,"low":1260,"close":1166,"change":1096,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1166},"2026-04-09",24.1,20.74,5575200,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":802,"percent_change":902,"volume":1269,"transactions":9,"vwap":1268},"2026-04-08",21.29,21.74,20.79,20.88,1156500,{"date":1271,"open":320,"high":1272,"low":292,"close":1273,"change":972,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-04-07",21.57,21.09,0.62,903400,{"date":1277,"open":1278,"high":1279,"low":1278,"close":259,"change":1071,"percent_change":1280,"volume":1281,"transactions":9,"vwap":259},"2026-04-06",20.21,21.040001,3.71,627500,{"date":1283,"open":1284,"high":312,"low":1284,"close":1278,"change":1160,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1278},"2026-04-02",19.16,4.55,961400,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-01",18.75,19.35,18.51,19.33,0.63,3.37,649900,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1300,"change":262,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-03-31",18.38,19.19,18.7,1.96,724000,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":211,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-30",17.92,18.48,17.5,18.34,2.52,1169300,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":803,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-03-27",18.73,18.99,17.73,17.89,-4.02,736200,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-26",18.96,19.3,18.59,18.64,-0.55,-2.87,586700,{"date":1329,"open":1321,"high":1330,"low":1331,"close":1299,"change":1332,"percent_change":779,"volume":1333,"transactions":9,"vwap":1299},"2026-03-25",19.34,18.66,0.22,694000,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1225,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-24",18.58,19.31,18.24,18.97,2.49,916500,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1291,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1291},"2026-03-23",17,18.77,16.83,0.99,5.65,2550800,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1062,"volume":1356,"transactions":9,"vwap":1354},"2026-03-20",17.93,17.28,17.52,0.05,3842100,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-19",18,18.52,17.16,17.47,-1.11,-5.97,1930500,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1336,"change":152,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1336},"2026-03-18",17.85,19.040001,17.68,4.09,1716300,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1368,"change":230,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1368},"2026-03-17",18.049999,18.2,17.59,-1.27,852200,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":375,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-03-16",19.1,19.36,18.07,18.08,-4.03,1038000,{"date":1389,"open":1390,"high":1391,"low":1385,"close":1392,"change":211,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-03-13",18.41,18.85,18.84,2.45,1120400,{"date":1396,"open":1397,"high":1390,"low":1398,"close":1399,"change":152,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-03-12",17.62,17.3,18.39,4.13,1370400,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-11",17.11,17.71,17.030001,17.66,0.43,2.5,990400,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-10",18.32,18.57,17.059999,17.23,-1.09,-5.95,1197600,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1413,"change":1425,"percent_change":375,"volume":1426,"transactions":9,"vwap":1413},"2026-03-09",18.14,18.91,17.9,-0.14,941300,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1431,"change":1233,"percent_change":1118,"volume":1432,"transactions":9,"vwap":1431},"2026-03-06",18.54,17.97,18.46,813900,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1414,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1414},"2026-03-05",18.93,19.32,18.059999,-0.65,-3.38,1096300,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":514,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-03-04",17.67,19.44,17.56,19.22,1.59,1880500,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-03",18.61,19.11,18.42,18.92,-0.13,-0.68,1160600,{"date":1459,"open":1460,"high":280,"low":1336,"close":1461,"change":294,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-03-02",19.53,19.049999,-4.27,1282600,{"date":1465,"open":1466,"high":1466,"low":1337,"close":1467,"change":159,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-02-27",20.31,19.9,-2.07,1859200,{"date":1471,"open":1472,"high":1473,"low":1474,"close":312,"change":1079,"percent_change":1475,"volume":1476,"transactions":9,"vwap":312},"2026-02-26",20.049999,20.38,19.58,0.94,1536800,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-25",19.84,20.49,19.57,20.13,0.38,1.92,2765400,{"date":1487,"open":1488,"high":1489,"low":1376,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-24",18.35,19.87,19.75,1.55,8.52,3342600,{"date":1495,"open":1377,"high":1496,"low":1497,"close":1376,"change":737,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1376},"2026-02-23",18.31,17.13,2.48,1717600,{"date":1501,"open":1502,"high":1503,"low":1377,"close":1504,"change":1202,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-02-20",17.77,18.18,17.76,-0.67,699300,{"date":1508,"open":1354,"high":1509,"low":1354,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-19",18.44,17.88,0.32,1.82,1188700,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1445,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1445},"2026-02-18",16.32,17.61,1.36,8.4,1451500,{"date":1522,"open":1523,"high":1524,"low":27,"close":1525,"change":53,"percent_change":1274,"volume":1526,"transactions":9,"vwap":1525},"2026-02-17",16.09,16.51,16.2,1968300,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":113,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-02-13",16.52,16.67,16.030001,16.1,-2.37,805700,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":375,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-02-12",17.21,17.24,16.43,16.49,-4.41,1001400,{"date":1544,"open":1361,"high":1407,"low":1545,"close":1546,"change":68,"percent_change":696,"volume":1547,"transactions":9,"vwap":1546},"2026-02-11",16.62,17.25,1326600,{"date":1549,"open":1550,"high":1407,"low":1551,"close":1398,"change":1233,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1398},"2026-02-10",17.41,17.29,-0.63,943900,{"date":1555,"open":1362,"high":1370,"low":1556,"close":1550,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1550},"2026-02-09",17.14,-0.17,-0.97,1708800,{"date":1561,"open":1562,"high":1315,"low":1556,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-06",17.27,17.58,0.51,2.99,2110800,{"date":1568,"open":1563,"high":1569,"low":1570,"close":1571,"change":39,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-02-05",17.65,16.94,17.07,-2.68,1309100,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1210,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2026-02-04",18.13,18.27,17.43,17.54,-3.36,1314800,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-03",18.25,18.65,17.74,18.15,0.11,0.61,1381700,{"date":1592,"open":1593,"high":1594,"low":1359,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-02",18.82,19,18.040001,-0.91,-4.8,1028100,{"date":1600,"open":1601,"high":1299,"low":1602,"close":1603,"change":1604,"percent_change":1355,"volume":1605,"transactions":9,"vwap":1603},"2026-01-30",18.94,18.67,18.95,0.01,657700,{"date":1607,"open":1594,"high":1330,"low":1608,"close":1601,"change":802,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1601},"2026-01-29",18.79,-1.1,710600,{"date":1612,"open":1601,"high":1613,"low":1601,"close":1614,"change":1588,"percent_change":665,"volume":1615,"transactions":9,"vwap":1614},"2026-01-28",19.54,19.15,942400,{"date":1617,"open":1618,"high":1292,"low":1619,"close":1369,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1369},"2026-01-27",19.09,18.83,-0.07,-0.37,916700,{"date":1624,"open":1452,"high":1625,"low":1626,"close":1452,"change":174,"percent_change":345,"volume":1627,"transactions":9,"vwap":1452},"2026-01-26",19.66,18.81,1317800,{"date":1629,"open":1467,"high":1630,"low":1631,"close":1632,"change":803,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2026-01-23",20,19.059999,19.14,-3.77,1227400,{"date":1636,"open":1637,"high":1267,"low":1638,"close":1639,"change":284,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-01-22",20.63,19.63,19.89,-3.49,1338000,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":839,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-01-21",21.13,21.27,20.12,20.61,-1.72,1238800,{"date":1651,"open":1652,"high":1653,"low":258,"close":1654,"change":928,"percent_change":928,"volume":1655,"transactions":9,"vwap":1654},"2026-01-20",20.64,21.25,20.97,1849500,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1654,"change":928,"percent_change":928,"volume":1661,"transactions":9,"vwap":1654},"2026-01-16",20.53,21.12,19.4,2354100,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1654,"change":294,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1654},"2026-01-15",21.56,21.7,20.35,-3.9,1616400,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":142,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2026-01-14",21.44,21.86,21.1,21.82,3.27,1160000,{"date":1678,"open":1679,"high":201,"low":292,"close":1644,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1644},"2026-01-13",22.02,-0.88,-4,1935600,{"date":1684,"open":1685,"high":1686,"low":250,"close":229,"change":1233,"percent_change":313,"volume":1687,"transactions":9,"vwap":229},"2026-01-12",22.12,22.68,1843500,{"date":1689,"open":492,"high":574,"low":250,"close":1685,"change":1690,"percent_change":1127,"volume":1691,"transactions":9,"vwap":1685},"2026-01-09",-0.38,1897200,{"date":1693,"open":229,"high":1694,"low":457,"close":684,"change":118,"percent_change":1695,"volume":1696,"transactions":9,"vwap":684},"2026-01-08",22.81,1.4,2132400,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":907,"percent_change":416,"volume":1703,"transactions":9,"vwap":1702},"2026-01-07",22.3,22.7,21.73,22.19,2375100,{"date":1705,"open":1630,"high":444,"low":1706,"close":342,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":342},"2026-01-06",19.82,-1.65,-6.89,7301300,{"date":1711,"open":1712,"high":614,"low":506,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-05",23.45,23.94,0.34,1.44,1260300,{"date":1718,"open":422,"high":552,"low":754,"close":1719,"change":1564,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2026-01-02",23.6,2.21,568100,{"date":1723,"open":492,"high":1712,"low":228,"close":1724,"change":1202,"percent_change":726,"volume":1725,"transactions":9,"vwap":1724},"2025-12-31",23.09,487800,{"date":1727,"open":574,"high":1728,"low":1724,"close":492,"change":1557,"percent_change":1729,"volume":1730,"transactions":9,"vwap":492},"2025-12-30",23.49,-0.73,516900,{"date":1732,"open":714,"high":663,"low":1733,"close":715,"change":1734,"percent_change":972,"volume":1735,"transactions":9,"vwap":715},"2025-12-29",23.3,0.03,601800,{"date":1737,"open":1738,"high":1739,"low":1740,"close":714,"change":467,"percent_change":1741,"volume":1742,"transactions":9,"vwap":714},"2025-12-26",23.57,23.7,23.31,-1.18,668600,{"date":1744,"open":392,"high":743,"low":1745,"close":1231,"change":957,"percent_change":61,"volume":1746,"transactions":9,"vwap":1231},"2025-12-24",23.51,264700,{"date":1748,"open":1200,"high":603,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-12-23",23.77,23.93,-0.27,-1.12,873500,{"date":1755,"open":734,"high":1756,"low":644,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-12-22",25.65,24.2,-0.94,-3.74,990700,{"date":1762,"open":552,"high":1763,"low":1764,"close":1765,"change":90,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-12-19",26.030001,22.9,25.14,4.66,2819000,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-12-18",26.17,23.64,24.02,-1.87,-7.22,2235400,{"date":1777,"open":1201,"high":564,"low":1778,"close":823,"change":617,"percent_change":1779,"volume":1780,"transactions":9,"vwap":823},"2025-12-17",24.57,4.4,1880300,{"date":1782,"open":1783,"high":1784,"low":392,"close":1201,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1201},"2025-12-16",24.48,24.98,1.24,5.26,2275200,{"date":1789,"open":644,"high":1757,"low":433,"close":504,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":504},"2025-12-15",-0.57,-2.36,1021200,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1325,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-12-12",24.4,24.54,23.030001,24.13,-2.23,1974100,{"date":1802,"open":1803,"high":1804,"low":652,"close":584,"change":142,"percent_change":1805,"volume":1806,"transactions":9,"vwap":584},"2025-12-11",25.27,25.35,2.88,1826000,{"date":1808,"open":1231,"high":641,"low":1733,"close":634,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":634},"2025-12-10",-1.4,-5.51,2178100,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-12-09",27.25,27.53,25.030001,25.39,1.85,7.86,6500100,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1825,"change":706,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-12-08",25.54,23.28,23.54,-7.25,1430900,{"date":1829,"open":1132,"high":1830,"low":1831,"close":1832,"change":1168,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-12-05",26.87,25.36,25.38,-4.59,815600,{"date":1836,"open":564,"high":1837,"low":564,"close":1255,"change":1838,"percent_change":1031,"volume":1839,"transactions":9,"vwap":1255},"2025-12-04",26.93,0.23,604400,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":211,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-12-03",25.94,26.39,25.64,26.37,1.74,692500,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1604,"percent_change":861,"volume":1854,"transactions":9,"vwap":1853},"2025-12-02",25.97,26.28,25.55,25.92,378300,{"date":1856,"open":1763,"high":765,"low":1857,"close":1858,"change":1552,"percent_change":1533,"volume":1859,"transactions":9,"vwap":1858},"2025-12-01",25.85,25.91,342500,{"date":1861,"open":1763,"high":1862,"low":551,"close":1863,"change":1564,"percent_change":1301,"volume":1864,"transactions":9,"vwap":1863},"2025-11-28",26.59,26.54,193600,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1763,"change":597,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1763},"2025-11-26",26.059999,26.53,26.01,-0.69,561800,{"date":1873,"open":1874,"high":1173,"low":1875,"close":752,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":752},"2025-11-25",26.62,25.87,-0.33,-1.24,563400,{"date":1880,"open":1881,"high":1881,"low":752,"close":1863,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1863},"2025-11-24",28.4,-1.46,-5.21,1054400,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-11-21",27.51,28.23,27.18,28,0.65,2.38,2018100,{"date":1895,"open":1158,"high":1896,"low":1897,"close":1896,"change":1063,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-11-20",27.35,26.23,3.4,917800,{"date":1901,"open":1902,"high":1255,"low":1852,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-11-19",25.6,26.45,0.78,3.04,950800,{"date":1908,"open":1863,"high":1863,"low":1756,"close":1189,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1189},"2025-11-18",-0.83,-3.13,371800,{"date":1913,"open":1248,"high":1914,"low":1850,"close":1158,"change":241,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1158},"2025-11-17",26.64,0.68,289000,{"date":1918,"open":1919,"high":1903,"low":1180,"close":1920,"change":1062,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-11-14",25.98,26.32,1.11,257300,{"date":1924,"open":1187,"high":1925,"low":1926,"close":1763,"change":241,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1763},"2025-11-13",26.24,25.66,0.7,392600,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1857,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1857},"2025-11-12",27.4,25.25,-1.55,-5.66,1040200,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1931,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1931},"2025-11-11",27.46,27.52,26.58,-0.01,-0.04,1032900,{"date":1945,"open":1255,"high":1887,"low":1946,"close":822,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":822},"2025-11-10",25.95,0.86,3.24,888800,{"date":1951,"open":1149,"high":1952,"low":1953,"close":814,"change":496,"percent_change":957,"volume":1954,"transactions":9,"vwap":814},"2025-11-07",26.82,24.59,1946400,{"date":1956,"open":1831,"high":1957,"low":606,"close":1958,"change":1054,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-11-06",26.79,26.63,5.47,1001000,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1932,"change":174,"percent_change":1202,"volume":1966,"transactions":9,"vwap":1932},"2025-11-05",25.07,25.4,24.95,445600,{"date":1968,"open":1166,"high":1969,"low":662,"close":1223,"change":21,"percent_change":534,"volume":1970,"transactions":9,"vwap":1223},"2025-11-04",25.57,1307800,{"date":1972,"open":1756,"high":1973,"low":1974,"close":1975,"change":1210,"percent_change":1791,"volume":1976,"transactions":9,"vwap":1975},"2025-11-03",25.93,25.16,25.26,618700,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1875,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1875},"2025-10-31",26.52,25.46,-0.66,-2.49,770700,{"date":1985,"open":1986,"high":1109,"low":1250,"close":1868,"change":1987,"percent_change":230,"volume":1988,"transactions":9,"vwap":1868},"2025-10-30",26.56,-0.06,505200,{"date":1990,"open":1991,"high":1896,"low":1116,"close":1862,"change":1790,"percent_change":727,"volume":1992,"transactions":9,"vwap":1862},"2025-10-29",27.15,939800,{"date":1994,"open":1887,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1799,"volume":1999,"transactions":9,"vwap":1997},"2025-10-28",27.89,27.11,27.16,-0.62,399000,{"date":2001,"open":762,"high":2002,"low":762,"close":795,"change":1251,"percent_change":2003,"volume":2004,"transactions":9,"vwap":795},"2025-10-27",27.95,5.75,1288700,{"date":2006,"open":831,"high":1144,"low":1850,"close":2007,"change":1870,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-10-24",26.27,-2.56,869300,{"date":2011,"open":1784,"high":787,"low":532,"close":831,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":831},"2025-10-23",2.06,8.27,2528200,{"date":2016,"open":1979,"high":1255,"low":2017,"close":2018,"change":103,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-10-22",24.76,24.9,-6.71,1484800,{"date":2022,"open":2023,"high":2024,"low":1965,"close":1117,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1117},"2025-10-21",25.42,26.78,1.37,5.41,1570900,{"date":2029,"open":734,"high":2030,"low":563,"close":2031,"change":1062,"percent_change":779,"volume":2032,"transactions":9,"vwap":2031},"2025-10-20",25.69,25.32,1023200,{"date":2034,"open":2035,"high":606,"low":644,"close":1816,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1816},"2025-10-17",24.23,0.77,3.17,1309200,{"date":2040,"open":551,"high":551,"low":2041,"close":614,"change":2042,"percent_change":1364,"volume":2043,"transactions":9,"vwap":614},"2025-10-16",23.85,-1.54,2715300,{"date":2045,"open":2046,"high":2047,"low":1199,"close":2048,"change":67,"percent_change":1597,"volume":2049,"transactions":9,"vwap":2048},"2025-10-15",26.9,26.91,25.8,2239800,{"date":2051,"open":2052,"high":2053,"low":753,"close":2054,"change":2055,"percent_change":1325,"volume":1534,"transactions":9,"vwap":2054},"2025-10-14",26.99,27.2,27.1,-0.15,{"date":2057,"open":1830,"high":1136,"low":1117,"close":1814,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1814},"2025-10-13",0.57,2.14,870500,{"date":2062,"open":1986,"high":762,"low":1763,"close":1173,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1173},"2025-10-10",0.5,1.91,1340700,{"date":2067,"open":762,"high":762,"low":1850,"close":564,"change":485,"percent_change":2068,"volume":2069,"transactions":9,"vwap":564},"2025-10-09",-1.21,1179100,{"date":2071,"open":2072,"high":2073,"low":2074,"close":1158,"change":645,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1158},"2025-10-08",26.72,26.98,26.29,-0.82,1321100,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2072,"change":1233,"percent_change":437,"volume":2082,"transactions":9,"vwap":2072},"2025-10-07",26.86,26.95,26.1,2399900,{"date":2084,"open":801,"high":801,"low":1952,"close":2085,"change":576,"percent_change":1000,"volume":2086,"transactions":9,"vwap":2085},"2025-10-06",26.83,474100,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":467,"percent_change":231,"volume":2093,"transactions":9,"vwap":2092},"2025-10-03",27.43,27.49,27.13,27.14,309500,{"date":2095,"open":2096,"high":1131,"low":1996,"close":2097,"change":1070,"percent_change":1160,"volume":2098,"transactions":9,"vwap":2097},"2025-10-02",27.12,27.42,432900,{"date":2100,"open":2046,"high":778,"low":1176,"close":1889,"change":118,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1889},"2025-10-01",1.15,728600,{"date":2104,"open":2047,"high":778,"low":786,"close":1830,"change":21,"percent_change":513,"volume":2105,"transactions":9,"vwap":1830},"2025-09-30",592900,{"date":2107,"open":2085,"high":2073,"low":1176,"close":786,"change":1355,"percent_change":1079,"volume":2108,"transactions":9,"vwap":786},"2025-09-29",659700,{"date":2110,"open":1952,"high":1249,"low":1176,"close":2111,"change":1355,"percent_change":1079,"volume":2112,"transactions":9,"vwap":2111},"2025-09-26",26.8,395800,{"date":2114,"open":1952,"high":2052,"low":2115,"close":762,"change":655,"percent_change":1620,"volume":2116,"transactions":9,"vwap":762},"2025-09-25",26.66,618200,{"date":2118,"open":1952,"high":1952,"low":814,"close":2119,"change":1332,"percent_change":1153,"volume":2120,"transactions":9,"vwap":2119},"2025-09-24",26.77,771100,{"date":2122,"open":1837,"high":2054,"low":1863,"close":814,"change":576,"percent_change":2123,"volume":2124,"transactions":9,"vwap":814},"2025-09-23",-1.15,858200,{"date":2126,"open":787,"high":2127,"low":2072,"close":2079,"change":1690,"percent_change":1809,"volume":2128,"transactions":9,"vwap":2079},"2025-09-22",27.36,1311600,{"date":2130,"open":2080,"high":2089,"low":2080,"close":2131,"change":534,"percent_change":1062,"volume":2132,"transactions":9,"vwap":2131},"2025-09-19",27.24,2000000,{"date":2134,"open":1150,"high":2135,"low":1137,"close":1997,"change":928,"percent_change":928,"volume":2136,"transactions":9,"vwap":1997},"2025-09-18",27.31,798900,{"date":2138,"open":1896,"high":2089,"low":2073,"close":1997,"change":1620,"percent_change":1046,"volume":2139,"transactions":9,"vwap":1997},"2025-09-17",965900,{"date":2141,"open":2142,"high":2143,"low":2144,"close":1150,"change":788,"percent_change":523,"volume":2145,"transactions":9,"vwap":1150},"2025-09-16",27.57,27.71,27.09,941600,{"date":2147,"open":2148,"high":2149,"low":2142,"close":793,"change":174,"percent_change":1233,"volume":2150,"transactions":9,"vwap":793},"2025-09-15",27.8,27.99,479600,{"date":2152,"open":1124,"high":2153,"low":2154,"close":2154,"change":1690,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-09-12",28.13,27.7,-1.35,384900,{"date":2158,"open":2154,"high":2159,"low":2142,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-09-11",28.09,28.08,0.42,1.52,664900,{"date":2165,"open":2166,"high":1890,"low":1939,"close":2167,"change":655,"percent_change":1620,"volume":2168,"transactions":9,"vwap":2167},"2025-09-10",27.63,27.66,514100,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2171,"change":1941,"percent_change":1942,"volume":2174,"transactions":9,"vwap":2171},"2025-09-09",27.68,27.98,27.61,408300,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-09-08",28.059999,28.1,27.58,27.69,-0.25,-0.89,544600,{"date":2185,"open":1124,"high":2186,"low":2148,"close":2187,"change":1138,"percent_change":665,"volume":2188,"transactions":9,"vwap":2187},"2025-09-05",28.38,27.94,726500,{"date":2190,"open":787,"high":838,"low":2053,"close":795,"change":1225,"percent_change":774,"volume":2191,"transactions":9,"vwap":795},"2025-09-04",875100,{"date":2193,"open":2154,"high":2194,"low":2195,"close":2196,"change":159,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-09-03",27.84,27.26,27.32,-1.51,866400,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2203,"change":1483,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-09-02",27.3,27.77,27.74,1.39,784600,{"date":2207,"open":2090,"high":2173,"low":1144,"close":2127,"change":1942,"percent_change":2055,"volume":2208,"transactions":9,"vwap":2127},"2025-08-29",506400,{"date":2210,"open":822,"high":2179,"low":2053,"close":1931,"change":1233,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1931},"2025-08-28",-0.4,678100,{"date":2214,"open":1131,"high":2215,"low":1136,"close":1887,"change":861,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1887},"2025-08-27",27.59,0.15,789600,{"date":2219,"open":1938,"high":1815,"low":778,"close":837,"change":655,"percent_change":1620,"volume":2220,"transactions":9,"vwap":837},"2025-08-26",826300,{"date":2222,"open":2002,"high":2223,"low":2127,"close":2090,"change":839,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2090},"2025-08-25",27.96,-1.29,618900,{"date":2227,"open":1124,"high":2228,"low":2229,"close":1100,"change":534,"percent_change":1062,"volume":2230,"transactions":9,"vwap":1100},"2025-08-22",28.34,27.81,476300,{"date":2232,"open":2148,"high":884,"low":1123,"close":2202,"change":386,"percent_change":284,"volume":2233,"transactions":9,"vwap":2202},"2025-08-21",1236600,{"date":2235,"open":809,"high":1888,"low":785,"close":809,"change":1604,"percent_change":861,"volume":2236,"transactions":9,"vwap":809},"2025-08-20",633800,{"date":2238,"open":978,"high":808,"low":2143,"close":2223,"change":174,"percent_change":1233,"volume":2239,"transactions":9,"vwap":2223},"2025-08-19",564900,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2149,"change":1690,"percent_change":164,"volume":2245,"transactions":9,"vwap":2149},"2025-08-18",28.57,28.63,27.72,990200,{"date":2247,"open":859,"high":885,"low":2248,"close":927,"change":386,"percent_change":2249,"volume":2250,"transactions":9,"vwap":927},"2025-08-15",28.31,-0.7,1231900,{"date":2252,"open":2172,"high":2253,"low":799,"close":2242,"change":262,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2242},"2025-08-14",28.62,1.28,1162600,{"date":2257,"open":1131,"high":2258,"low":2097,"close":2259,"change":2260,"percent_change":1565,"volume":2261,"transactions":9,"vwap":2259},"2025-08-13",30.81,28.21,0.82,3287400,{"date":2263,"open":1931,"high":1815,"low":1126,"close":2264,"change":22,"percent_change":74,"volume":2265,"transactions":9,"vwap":2264},"2025-08-12",27.39,1293200,{"date":2267,"open":2201,"high":2268,"low":2269,"close":2201,"change":861,"percent_change":2216,"volume":2270,"transactions":9,"vwap":2201},"2025-08-11",27.37,27.17,1255700,{"date":2272,"open":2054,"high":837,"low":2054,"close":2195,"change":118,"percent_change":2101,"volume":2273,"transactions":9,"vwap":2195},"2025-08-08",2412700,{"date":2275,"open":2046,"high":831,"low":2079,"close":2080,"change":1355,"percent_change":1079,"volume":2276,"transactions":9,"vwap":2080},"2025-08-07",3082800,{"date":2278,"open":1143,"high":2096,"low":2085,"close":2046,"change":1202,"percent_change":788,"volume":2279,"transactions":9,"vwap":2046},"2025-08-06",5422800,{"date":2281,"open":2119,"high":2269,"low":1107,"close":1125,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":1125},"2025-08-05",8.53,46.13,40320100,{"date":2286,"open":1504,"high":2287,"low":1377,"close":2288,"change":152,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-08-04",19.01,18.49,4.11,1228100,{"date":2292,"open":2293,"high":1510,"low":2294,"close":1504,"change":345,"percent_change":2182,"volume":2295,"transactions":9,"vwap":1504},"2025-08-01",17.8,17.2,726200,{"date":2297,"open":1430,"high":1384,"low":2298,"close":1305,"change":597,"percent_change":2299,"volume":2300,"transactions":9,"vwap":1305},"2025-07-31",17.48,-0.99,588000,{"date":2302,"open":1336,"high":2303,"low":1359,"close":2304,"change":1203,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-07-30",18.69,18.1,-2.58,557700,{"date":2308,"open":2309,"high":2309,"low":2310,"close":1336,"change":1505,"percent_change":2311,"volume":2312,"transactions":9,"vwap":1336},"2025-07-29",19.21,18.56,-3.48,507000,{"date":2314,"open":2315,"high":2316,"low":1454,"close":2315,"change":1355,"percent_change":627,"volume":2317,"transactions":9,"vwap":2315},"2025-07-28",19.25,19.52,512400,{"date":2319,"open":1632,"high":2320,"low":1602,"close":2321,"change":1332,"percent_change":779,"volume":2322,"transactions":9,"vwap":2321},"2025-07-25",19.23,19.2,808800,{"date":2324,"open":2309,"high":2325,"low":2326,"close":2327,"change":576,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-07-24",19.37,18.68,18.98,-1.61,481400,{"date":2331,"open":2332,"high":1290,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-07-23",18.55,18.4,19.29,1.02,5.58,812900,{"date":2339,"open":2340,"high":1313,"low":2341,"close":1577,"change":1564,"percent_change":2342,"volume":2343,"transactions":9,"vwap":1577},"2025-07-22",17.95,17.84,2.87,834900,{"date":2345,"open":1563,"high":1510,"low":1354,"close":1504,"change":221,"percent_change":2346,"volume":2347,"transactions":9,"vwap":1504},"2025-07-21",2.3,828200,{"date":2349,"open":2350,"high":1504,"low":2351,"close":2352,"change":22,"percent_change":507,"volume":2353,"transactions":9,"vwap":2352},"2025-07-18",17.63,17.08,17.36,848700,{"date":2355,"open":2356,"high":2357,"low":2356,"close":1562,"change":241,"percent_change":2358,"volume":2359,"transactions":9,"vwap":1562},"2025-07-17",17.01,17.42,1.05,589000,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":1838,"percent_change":1518,"volume":2366,"transactions":9,"vwap":2365},"2025-07-16",17.22,17.4,16.92,17.09,491600,{"date":2368,"open":2369,"high":1377,"low":2370,"close":2371,"change":788,"percent_change":766,"volume":2372,"transactions":9,"vwap":2371},"2025-07-15",17.57,16.8,16.86,834100,{"date":2374,"open":2375,"high":1443,"low":1404,"close":1398,"change":496,"percent_change":2376,"volume":2377,"transactions":9,"vwap":1398},"2025-07-14",17.34,-0.46,549700,{"date":2379,"open":1443,"high":1370,"low":1556,"close":2380,"change":705,"percent_change":1243,"volume":2381,"transactions":9,"vwap":2380},"2025-07-11",17.38,372900,{"date":2383,"open":2384,"high":1359,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-07-10",17.19,17.17,17.81,0.67,3.91,626300,{"date":2391,"open":2392,"high":1538,"low":2371,"close":1556,"change":1838,"percent_change":1518,"volume":2393,"transactions":9,"vwap":1556},"2025-07-09",16.95,632100,{"date":2395,"open":2396,"high":1353,"low":2396,"close":2397,"change":514,"percent_change":365,"volume":2398,"transactions":9,"vwap":2397},"2025-07-08",16.7,16.91,508500,{"date":2400,"open":1370,"high":1370,"low":1529,"close":2401,"change":61,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-07-07",16.61,-7,954800,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":514,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-07-03",17.6,18.01,17.55,17.86,1.71,259800,{"date":2413,"open":2414,"high":2415,"low":2416,"close":1445,"change":2417,"percent_change":2037,"volume":2418,"transactions":9,"vwap":1445},"2025-07-02",17.040001,17.75,16.84,0.54,716600,{"date":2420,"open":2396,"high":2421,"low":2422,"close":2423,"change":1070,"percent_change":273,"volume":2424,"transactions":9,"vwap":2423},"2025-07-01",17.72,16.4,17.02,827200,{"date":2426,"open":2392,"high":2427,"low":2428,"close":2429,"change":1425,"percent_change":1909,"volume":2430,"transactions":9,"vwap":2429},"2025-06-30",17.31,16.74,16.78,910400,{"date":2432,"open":2371,"high":1361,"low":2433,"close":2364,"change":22,"percent_change":2434,"volume":1899,"transactions":9,"vwap":2364},"2025-06-27",16.53,0.53,{"date":2436,"open":2429,"high":1538,"low":2437,"close":1346,"change":1588,"percent_change":2438,"volume":2439,"transactions":9,"vwap":1346},"2025-06-26",16.72,0.66,758000,{"date":2441,"open":2414,"high":2294,"low":2396,"close":2437,"change":2376,"percent_change":1572,"volume":2442,"transactions":9,"vwap":2437},"2025-06-25",600100,{"date":2444,"open":2392,"high":1551,"low":2445,"close":2446,"change":2063,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-06-24",16.55,17.18,3,1153800,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":1714,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-06-23",16.28,16.73,16.19,16.68,2.08,1154100,{"date":2458,"open":2459,"high":2459,"low":1516,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-06-20",17.049999,16.34,-0.51,-3.03,1064400,{"date":2465,"open":2466,"high":2459,"low":2433,"close":2467,"change":1332,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-06-18",16.89,16.85,1.32,971100,{"date":2471,"open":2472,"high":2473,"low":2433,"close":2474,"change":839,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-06-17",16.66,17.26,16.63,-2.12,950100,{"date":2478,"open":1538,"high":2298,"low":2479,"close":2480,"change":956,"percent_change":934,"volume":2481,"transactions":9,"vwap":2480},"2025-06-16",16.96,16.99,620000,{"date":2483,"open":2459,"high":2484,"low":2467,"close":2351,"change":839,"percent_change":476,"volume":2485,"transactions":9,"vwap":2351},"2025-06-13",17.46,586000,{"date":2487,"open":2488,"high":2489,"low":2446,"close":2490,"change":174,"percent_change":1557,"volume":2491,"transactions":9,"vwap":2490},"2025-06-12",17.32,17.83,17.44,577200,{"date":2493,"open":1413,"high":1413,"low":1551,"close":1362,"change":2249,"percent_change":2494,"volume":2495,"transactions":9,"vwap":1362},"2025-06-11",-3.85,500600,{"date":2497,"open":2352,"high":2333,"low":1353,"close":2498,"change":177,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2498},"2025-06-10",18.17,5.82,796900,{"date":2502,"open":1359,"high":2304,"low":1556,"close":2385,"change":2249,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2385},"2025-06-09",-3.92,774700,{"date":2506,"open":1307,"high":1503,"low":2380,"close":2507,"change":586,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-06-06",17.87,2.7,918700,{"date":2511,"open":2437,"high":1586,"low":2437,"close":2363,"change":152,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2363},"2025-06-05",4.38,1238200,{"date":2515,"open":1556,"high":2352,"low":2445,"close":1530,"change":39,"percent_change":2516,"volume":2517,"transactions":9,"vwap":1530},"2025-06-04",-2.74,807500,{"date":2519,"open":2437,"high":1370,"low":2520,"close":1556,"change":211,"percent_change":2508,"volume":2521,"transactions":9,"vwap":1556},"2025-06-03",16.47,961100,{"date":2523,"open":2386,"high":1368,"low":2524,"close":2525,"change":1752,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-06-02",16.16,16.69,-6.29,1765100,{"date":2529,"open":2530,"high":2530,"low":1370,"close":2386,"change":726,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2386},"2025-05-30",18.11,-2.84,752100,{"date":2534,"open":2530,"high":2535,"low":1375,"close":2536,"change":2537,"percent_change":1054,"volume":2538,"transactions":9,"vwap":2536},"2025-05-29",18.8,18.33,0.25,537800,{"date":2540,"open":2541,"high":1423,"low":1424,"close":1385,"change":2542,"percent_change":2543,"volume":980,"transactions":9,"vwap":1385},"2025-05-28",18.86,-0.84,-4.44,{"date":2545,"open":1321,"high":1292,"low":1331,"close":1454,"change":1070,"percent_change":2254,"volume":2546,"transactions":9,"vwap":1454},"2025-05-27",603900,{"date":2548,"open":1431,"high":2549,"low":1375,"close":2326,"change":956,"percent_change":1203,"volume":2550,"transactions":9,"vwap":2326},"2025-05-23",18.74,689200,{"date":2552,"open":2333,"high":1321,"low":2536,"close":1345,"change":1511,"percent_change":2553,"volume":2554,"transactions":9,"vwap":1345},"2025-05-22",1.73,725600,{"date":2556,"open":2557,"high":2320,"low":1576,"close":2558,"change":824,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-05-21",19.07,18.45,-4.11,555400,{"date":2562,"open":2563,"high":1460,"low":2564,"close":2565,"change":1941,"percent_change":68,"volume":2566,"transactions":9,"vwap":2565},"2025-05-20",19.18,18.89,19.24,637000,{"date":2568,"open":2569,"high":2570,"low":1345,"close":2315,"change":1734,"percent_change":1138,"volume":2571,"transactions":9,"vwap":2315},"2025-05-19",18.87,19.51,865000,{"date":2573,"open":2315,"high":293,"low":2574,"close":1446,"change":448,"percent_change":2575,"volume":2576,"transactions":9,"vwap":1446},"2025-05-16",18.71,5.08,889200,{"date":2578,"open":2363,"high":1360,"low":1538,"close":2579,"change":1947,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2579},"2025-05-15",18.29,4.93,980100,{"date":2583,"open":1594,"high":2584,"low":1562,"close":1578,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":1578},"2025-05-14",19.27,-1.57,-8.26,967500,{"date":2589,"open":2590,"high":312,"low":2327,"close":1594,"change":1378,"percent_change":2591,"volume":2592,"transactions":9,"vwap":1594},"2025-05-13",20.3,-6.27,914400,{"date":2594,"open":1482,"high":2595,"low":1482,"close":2596,"change":565,"percent_change":2512,"volume":2597,"transactions":9,"vwap":2596},"2025-05-12",21.15,20.27,1234900,{"date":2599,"open":2600,"high":2601,"low":1292,"close":2602,"change":1233,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2602},"2025-05-09",19.72,19.98,19.42,-0.56,970800,{"date":2606,"open":2607,"high":2608,"low":2607,"close":1460,"change":22,"percent_change":1225,"volume":2609,"transactions":9,"vwap":1460},"2025-05-08",18.3,20.36,2150300,{"date":2611,"open":1313,"high":2612,"low":2613,"close":1444,"change":242,"percent_change":2614,"volume":2615,"transactions":9,"vwap":1444},"2025-05-07",20.07,18.62,4.29,1822200,{"date":2617,"open":1339,"high":1339,"low":2618,"close":1324,"change":497,"percent_change":103,"volume":2619,"transactions":9,"vwap":1324},"2025-05-06",18.47,863600,{"date":2621,"open":2622,"high":2320,"low":2623,"close":2327,"change":68,"percent_change":1046,"volume":1534,"transactions":9,"vwap":2327},"2025-05-05",18.9,18.37,{"date":2625,"open":2626,"high":2627,"low":1291,"close":2628,"change":142,"percent_change":89,"volume":2629,"transactions":9,"vwap":2628},"2025-05-02",18.72,19.59,19.030001,610400,{"date":2631,"open":2632,"high":1291,"low":2633,"close":1308,"change":534,"percent_change":737,"volume":2634,"transactions":9,"vwap":1308},"2025-05-01",18.26,17.94,411300,{"date":2636,"open":1584,"high":1509,"low":2421,"close":2632,"change":467,"percent_change":2197,"volume":2637,"transactions":9,"vwap":2632},"2025-04-30",627100,{"date":2639,"open":2640,"high":2641,"low":2642,"close":1429,"change":1483,"percent_change":2643,"volume":2644,"transactions":9,"vwap":1429},"2025-04-29",18.16,18.76,17.99,2.09,446700,{"date":183,"open":2530,"high":2646,"low":1510,"close":2640,"change":1355,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2640},18.6,0.28,444400]