[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IDYA":3,"homepage-market-summary":31,"stock-historical-IDYA":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IDYA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"IDEAYA Biosciences, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","IDEAYA Biosciences Inc is an oncology-focused precision medicine company committed to the discovery and development of targeted therapeutics for patient populations selected using molecular diagnostics. Its approach integrates small molecule drug discovery with extensive capabilities in identifying and validating translational biomarkers to develop targeted therapies for select patient populations that are likely to benefit from these targeted therapies. The company's clinical-stage product candidates include darovasertib (PKC), IDE397 (MAT2A), IDE849 (DLL3), IDE275 (Werner Helicase), IDE161 (PARG), and IDE705 (Pol Theta Helicase). In addition, it also working on other development candidates and has multiple earlier-stage preclinical programs.","145","South San Francisco, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},37.36,38.52,38.54,37,37.81,-0.45,-1.19,563781.552197,13006,37.4213,42.68,26.049999,1039285.61115792,68,1851,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},16.82,1091797,398506002.78948,100.54,"2025-04-22",[183,184,194,205,216,227,238,248,257,268,279,290,300,311,322,332,341,352,362,373,384,394,405,413,422,433,443,453,463,472,482,491,502,513,522,532,541,551,562,570,580,590,599,610,620,630,639,647,654,664,674,685,696,706,715,723,732,739,747,755,763,770,778,787,795,800,807,815,820,826,833,839,848,857,865,874,883,891,898,906,915,924,932,941,948,957,964,973,981,986,993,1000,1008,1013,1022,1028,1035,1044,1051,1058,1065,1073,1079,1086,1092,1098,1103,1111,1118,1125,1130,1138,1145,1153,1158,1165,1173,1181,1189,1197,1205,1213,1220,1227,1236,1244,1252,1260,1267,1276,1285,1294,1301,1307,1315,1323,1330,1339,1348,1354,1361,1368,1375,1383,1389,1397,1404,1413,1421,1429,1437,1445,1450,1455,1461,1467,1474,1482,1488,1496,1502,1508,1516,1523,1528,1535,1542,1549,1556,1562,1569,1574,1582,1588,1595,1601,1608,1612,1620,1627,1633,1640,1646,1653,1659,1664,1671,1678,1687,1693,1698,1703,1707,1713,1718,1723,1728,1736,1743,1750,1757,1764,1770,1775,1781,1789,1797,1804,1811,1820,1827,1833,1840,1846,1851,1856,1864,1870,1877,1883,1891,1897,1905,1910,1918,1924,1929,1935,1944,1952,1958,1962,1969,1975,1981,1988,1995,2003,2008,2014,2020,2029,2036,2042,2047,2055,2062,2069,2076,2082,2088,2094,2100,2106,2111,2118,2126,2133,2141,2148,2156,2163,2171,2179,2187,2193,2202,2209,2215,2224,2231,2237,2244,2251,2258,2265,2270,2276,2283,2287,2293,2301,2307,2314,2322,2329,2336,2342,2351,2358,2366,2374,2381,2389,2395,2401,2406,2415,2420,2426,2432,2438,2446,2454,2461,2468,2474,2480,2488,2495,2501,2509,2515,2521,2528,2533,2540,2546,2554,2561,2567,2574,2582,2588,2596,2602,2608,2613,2617,2624,2629,2638,2643,2649,2656,2661,2665,2670,2677,2685,2692,2700,2706,2714,2721,2729,2737,2744,2750,2757,2765,2773,2780,2788,2792,2800,2807,2813,2819,2828,2833,2840,2847,2852,2857],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",38.34,39.32,37.62,-0.61,-1.59,712274.345336,12570,38.0321,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",38.11,39.39,37.76,38.42,0.56,1.48,1016445.772408,13684,38.6443,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",38.14,38.425,37.2,37.86,-0.36,-0.94,815446.139725,15097,37.6723,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",36.26,38.73,36.1,38.22,1.53,4.17,1053735.426187,18282,38.1084,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",36.74,36.985,36.16,36.69,-0.05,-0.14,487290.787427,11640,36.7247,{"date":239,"open":240,"high":241,"low":242,"close":229,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",37.46,37.78,35.59,-0.72,-1.92,1273616.986913,17507,36.51,{"date":249,"open":250,"high":251,"low":19,"close":240,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",39.74,39.88,-2.25,-5.67,2238181.375688,23722,37.5921,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",39.11,40,38.93,39.71,0.85,2.19,745786.759781,17456,39.6312,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",38.705,39,37.985,38.86,0.45,1.17,571095.87308,11911,38.7014,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",38.88,39.245,38.15,38.41,-0.2,-0.52,2492502.181211,12650,38.4398,{"date":291,"open":292,"high":293,"low":294,"close":292,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",38.61,39.47,38.53,0.88,2.33,757757.088639,15767,38.8812,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",37.71,38.46,37.24,37.73,0.07,0.19,639913.268448,13346,37.7088,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",37.88,38.24,37.125,37.66,-0.37,-0.97,615590.889311,11566,37.5595,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":275,"volume":329,"transactions":330,"vwap":331},"2026-09-14",38.5,39.33,37.74,38.03,0.44,524738.299844,12871,38.0513,{"date":333,"open":326,"high":334,"low":304,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",38.27,37.59,0.14,0.37,429248.085296,9769,37.6544,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",37.85,38.405,37.37,37.45,-0.9,-2.35,547790.587953,11020,37.7923,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",39.19,38.21,38.35,-0.49,-1.26,488550.737448,10818,38.5052,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",38.9,39.4699,38.59,38.84,-1.02,-2.56,805960.845234,11656,38.9783,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",39.55,40.0699,39.42,39.86,-0.11,-0.28,448007.76306,10242,39.8182,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":285,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",40.41,40.665,39.56,39.97,-0.5,567895.415967,7793,39.9749,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",40.2,41.48,39.58,40.17,0.22,0.55,765142.116689,12231,40.1107,{"date":406,"open":407,"high":396,"low":364,"close":408,"change":409,"percent_change":317,"volume":410,"transactions":411,"vwap":412},"2026-09-01",39.85,39.95,-0.15,587802.465883,11692,39.6512,{"date":414,"open":250,"high":415,"low":416,"close":417,"change":113,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",40.32,39.43,40.1,-0.02,977925.898274,10937,40.0224,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",41.14,41.635,40.04,40.11,-1.66,-3.97,714065.753958,11441,40.5609,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":307,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",41.63,42.095,40.965,41.77,0.46,534405.490044,8989,41.7299,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":347,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",42.26,42.325,41.09,41.58,-2.12,724900.298638,11914,41.6737,{"date":454,"open":455,"high":26,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",40.88,40.06,42.48,2.44,6.09,1022216.396835,16788,42.0387,{"date":464,"open":465,"high":466,"low":467,"close":426,"change":337,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",39.73,40.46,39.12,0.93,786770.760665,11530,40.1186,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":200,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",39.34,40.56,39.31,39.67,1.43,860570.44291,13266,39.9147,{"date":483,"open":314,"high":484,"low":485,"close":259,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",39.28,37.8894,0.24,0.62,1499820.233656,14522,38.7684,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",39.01,39.2995,37.84,38.87,0.94,2.48,915841.684581,13653,38.8524,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",36.41,37.975,36.3883,37.93,1.39,3.8,616654.586499,11632,37.4764,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":486,"percent_change":138,"volume":519,"transactions":520,"vwap":521},"2026-08-17",36.04,36.82,35.8,36.54,427741.863775,9930,36.5671,{"date":523,"open":524,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",36.68,35.66,36.3,-0.38,-1.04,434475.615003,8374,36.2506,{"date":533,"open":534,"high":535,"low":536,"close":524,"change":380,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",36.915,37.63,36.615,-0.76,466189.220046,9514,36.9325,{"date":542,"open":543,"high":209,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",36.75,36.46,36.96,0.12,0.33,508675.348089,10051,36.8851,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-11",36.48,37.3525,36.025,36.84,0.1,0.27,486099.442108,10325,36.7954,{"date":563,"open":564,"high":565,"low":566,"close":229,"change":380,"percent_change":537,"volume":567,"transactions":568,"vwap":569},"2026-08-10",36.98,37.48,36.175,717149.321969,14243,36.8596,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":133,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-07",36.5,37.03,36.27,37.02,2.15,602270.591797,11325,36.7815,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":401,"volume":587,"transactions":588,"vwap":589},"2026-08-06",36.07,36.9149,36,36.24,0.2,497463.70329,9992,36.2732,{"date":591,"open":574,"high":592,"low":593,"close":515,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-05",36.97,35.7812,-0.07,-0.19,929208.682711,12607,36.2472,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-04",36.295,36.72,35.21,36.11,0.71,2.01,1249907.829875,14575,36.1589,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":380,"volume":617,"transactions":618,"vwap":619},"2026-08-03",35.13,35.9899,34.56,35.4,-0.1,393493.94269,8667,35.3265,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":347,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-31",36.37,36.63,35.29,35.5,-2.47,479797.153893,8884,35.5851,{"date":631,"open":625,"high":553,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",35.2,36.4,0.81,2.28,738650.206017,15025,35.9782,{"date":640,"open":604,"high":572,"low":641,"close":242,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-29",35.42,-0.57,-1.58,992820.538099,12693,35.8468,{"date":648,"open":649,"high":564,"low":650,"close":231,"change":189,"percent_change":428,"volume":651,"transactions":652,"vwap":653},"2026-07-28",36.77,35.55,655269.35513,12612,36.0487,{"date":655,"open":656,"high":657,"low":658,"close":649,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-27",36.36,37.06,35.17,1.37,3.87,1091882.627094,17064,36.6306,{"date":665,"open":666,"high":667,"low":668,"close":615,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-24",36.9,37.9,35.27,-0.83,-2.29,901709.860683,13538,35.8883,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-23",34.7,36.39,34.01,36.23,1.23,3.51,847692.825891,12364,35.8133,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-22",35.68,35.83,34.92,35,-0.99,-2.75,564234.424357,10699,35.1905,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-21",35.47,36.17,35.99,0.54,1.52,602019.286759,13375,35.9492,{"date":707,"open":231,"high":708,"low":641,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-20",36.55,35.45,-0.56,-1.56,645058.640419,11933,35.7206,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":400,"volume":722,"transactions":9,"vwap":720},"2026-07-17",35.19,36.73,35.11,36.0099983,0.08,938900,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-16",36.56,36.85,35.395,35.93,-0.81,-2.2,822900,{"date":733,"open":734,"high":735,"low":736,"close":229,"change":737,"percent_change":123,"volume":738,"transactions":9,"vwap":229},"2026-07-15",36.53,37.0099983,36.19,0.09,580400,{"date":740,"open":741,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-14",36.83,36.09,36.65,0.5,1.38,1214500,{"date":748,"open":749,"high":553,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-13",36.43,35.435,36.15,-0.84,-2.27,653400,{"date":756,"open":735,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-10",37.42,35.92,36.99,-0.29,-0.78,677500,{"date":764,"open":765,"high":303,"low":304,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-09",37.72,37.28,-0.68,-1.79,983800,{"date":771,"open":251,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-08",40.095001,37.65,37.96,-2.55,-6.29,1437600,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-07",39.23,40.58,38.63,40.51,1.14,2.9,1507000,{"date":788,"open":210,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-06",39.505,37.755,39.37,1.72,4.57,1789200,{"date":796,"open":749,"high":326,"low":797,"close":773,"change":201,"percent_change":798,"volume":799,"transactions":9,"vwap":773},"2026-07-02",36.040001,4.09,1264400,{"date":801,"open":802,"high":535,"low":803,"close":699,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":699},"2026-07-01",37.57,35.78,-1.1,-2.95,1307300,{"date":808,"open":749,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-30",37.44,34.84,37.27,0.72,1.97,1590800,{"date":816,"open":553,"high":817,"low":818,"close":708,"change":595,"percent_change":286,"volume":819,"transactions":9,"vwap":708},"2026-06-29",37.14,35.96,1040600,{"date":821,"open":822,"high":575,"low":823,"close":229,"change":274,"percent_change":824,"volume":825,"transactions":9,"vwap":229},"2026-06-26",36.6,36.02,1.24,3681100,{"date":827,"open":828,"high":355,"low":584,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-25",36.064999,36.29,0.01,0.03,1205400,{"date":834,"open":698,"high":835,"low":719,"close":836,"change":659,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-24",37.18,36.28,3.92,2256000,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-23",34,35.62,33.81,34.91,0.68,1.99,1743700,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-22",31.84,34.48,31.81,34.23,3,9.61,1670600,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":616,"volume":864,"transactions":9,"vwap":862},"2026-06-18",31.845,32.34,30.65,31.23,-0.03,2018500,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-17",30.78,31.7,30.455,31.26,0.69,2.26,937800,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-16",30.24,30.85,29.68,30.57,0.34,1.12,1168300,{"date":884,"open":885,"high":867,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-15",29.44,29.355,30.23,1.25,4.31,1247600,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":336,"percent_change":54,"volume":897,"transactions":9,"vwap":896},"2026-06-12",29.01,29.755,28.9,28.98,617100,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":824,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-11",27.785,29.54,27.365,28.84,4.49,1361700,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-10",27.68,28.485,26.81,27.6,-0.47,-1.67,1559400,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-09",30.34,31.95,27.86,28.07,-3.41,-10.83,4244100,{"date":925,"open":903,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-08",31.67,28.41,31.48,3.19,11.28,2580800,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-05",29.22,29.595,28.19,28.29,-0.93,-3.18,710900,{"date":942,"open":943,"high":944,"low":943,"close":934,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":934},"2026-06-04",28.83,29.59,0.82,2.89,687700,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-03",27.78,28.64,27.66,28.4,0.53,1.9,1067300,{"date":958,"open":959,"high":903,"low":950,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-02",28.58,27.87,-1.07,-3.7,948100,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-01",29.38,29.78,28.39,28.94,-0.53,-1.8,873000,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":328,"volume":980,"transactions":9,"vwap":978},"2026-05-29",29.34,29.83,29.14,29.47,0.13,1097800,{"date":982,"open":975,"high":983,"low":984,"close":975,"change":108,"percent_change":586,"volume":985,"transactions":9,"vwap":975},"2026-05-28",29.43,28.75,584500,{"date":987,"open":885,"high":988,"low":989,"close":990,"change":594,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-27",29.97,29.25,29.28,-0.24,577200,{"date":994,"open":995,"high":996,"low":959,"close":997,"change":123,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-26",29.15,29.495,29.35,0.86,590700,{"date":1001,"open":975,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-22",29.9,29.059999,29.1,-0.44,-1.49,450500,{"date":1009,"open":1010,"high":1011,"low":1003,"close":901,"change":379,"percent_change":317,"volume":1012,"transactions":9,"vwap":901},"2026-05-21",29.36,29.868,642500,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-20",28.65,29.84,28.56,29.65,1.33,4.7,739100,{"date":1023,"open":1024,"high":966,"low":1025,"close":1024,"change":1026,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-19",28.32,27.82,0,793100,{"date":1029,"open":1030,"high":1031,"low":900,"close":1024,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1024},"2026-05-18",28.45,29.19,0.11,0.39,906900,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-15",28.59,29.18,27.88,28.21,-0.63,-2.18,867800,{"date":1045,"open":995,"high":1046,"low":1047,"close":903,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":903},"2026-05-14",29.455,28.35,-0.06,-0.21,750000,{"date":1052,"open":1053,"high":1054,"low":1055,"close":895,"change":133,"percent_change":1056,"volume":1057,"transactions":9,"vwap":895},"2026-05-13",28.065001,28.972,27.75,2.77,978500,{"date":1059,"open":1060,"high":1061,"low":952,"close":1062,"change":113,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-12",28.26,28.44,28.12,-0.04,726900,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":595,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-11",28.5,29.5,28,28.13,-0.67,1085100,{"date":1074,"open":1075,"high":951,"low":1076,"close":1024,"change":721,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1024},"2026-05-08",28.2,28.01,0.28,545800,{"date":1080,"open":1070,"high":1081,"low":1082,"close":1083,"change":390,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-05-07",28.525,27.96,28.24,-1.74,967700,{"date":1087,"open":1083,"high":1088,"low":1089,"close":1090,"change":1048,"percent_change":1049,"volume":1091,"transactions":9,"vwap":1090},"2026-05-06",28.79,27.83,28.74,879000,{"date":1093,"open":1062,"high":1038,"low":1094,"close":1095,"change":616,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-05-05",27.935,28.8,-0.35,646366,{"date":1099,"open":1069,"high":995,"low":1100,"close":895,"change":605,"percent_change":1101,"volume":1102,"transactions":9,"vwap":895},"2026-05-04",27.885,2.52,990600,{"date":1104,"open":1105,"high":1106,"low":1107,"close":936,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":936},"2026-05-01",29.02,29.395,28.16,-0.91,-3.13,896200,{"date":1112,"open":1113,"high":1038,"low":1114,"close":1004,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1004},"2026-04-30",28.48,28.25,1.05,3.74,946600,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":691,"percent_change":921,"volume":1124,"transactions":9,"vwap":1123},"2026-04-29",28.512,29.145,27.97,28.049999,1005700,{"date":1126,"open":1127,"high":887,"low":1105,"close":1128,"change":1005,"percent_change":1006,"volume":1129,"transactions":9,"vwap":1128},"2026-04-28",29.82,29.040001,770000,{"date":1131,"open":1132,"high":1133,"low":997,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-27",30.5,31.31,29.48,-1.25,-4.07,961600,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":831,"percent_change":557,"volume":1144,"transactions":9,"vwap":1143},"2026-04-24",30.54,30.89,29.88,30.73,649100,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":318,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-23",31.38,31.76,30.09,30.7,-3.06,1311300,{"date":1154,"open":1155,"high":1156,"low":862,"close":926,"change":1157,"percent_change":390,"volume":769,"transactions":9,"vwap":926},"2026-04-22",31.83,32.22,-0.16,{"date":1159,"open":1160,"high":1161,"low":870,"close":1155,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1155},"2026-04-21",33.5,33.56,-1.77,-5.27,1392000,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1108,"volume":1172,"transactions":9,"vwap":1170},"2026-04-20",33.72,34.040001,33.09,33.6,-0.31,843900,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":889,"volume":1180,"transactions":9,"vwap":1178},"2026-04-17",32.96,34.665,32.63,33.91,1.4,1613300,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":547,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-16",32.17,32.74,31.995,32.51,1.03,1248100,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":970,"volume":1196,"transactions":9,"vwap":1194},"2026-04-15",32.57,32.835,31,32.18,-0.17,2158300,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":912,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-14",33.37,33.685,30.71,32.35,-1.43,3809400,{"date":1206,"open":689,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-13",38.099998,31.2,32.82,2.32,7.61,10039200,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1132,"change":390,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1132},"2026-04-10",30.9,31.315,30.18,-1.61,1475000,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1193,"change":1225,"percent_change":979,"volume":1226,"transactions":9,"vwap":1193},"2026-04-09",30.825,31.52,30.525,0.04,1416300,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-08",31.96,32.3,30.22,30.96,0.05,0.16,1704200,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1203,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-04-07",32.55,32.84,30.385,30.91,-4.42,1441400,{"date":1245,"open":1246,"high":1247,"low":1248,"close":860,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":860},"2026-04-06",33.26,33.65,32.21,-0.4,-1.22,553600,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1184,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1184},"2026-04-02",32.02,33.446,31.91,0.26,0.8,694200,{"date":1261,"open":1160,"high":1262,"low":1263,"close":1264,"change":752,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-04-01",34.465,32.405,32.48,-2.52,814500,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-31",32.060001,33.67,31.775,33.32,1.87,5.95,1173700,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-30",30.49,31.54,30,31.45,0.99,3.25,650300,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-27",31.895,32.044998,30.355,30.46,-1.63,-5.08,694000,{"date":1295,"open":1296,"high":1238,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-26",30.97,32.09,0.7,2.23,793700,{"date":1302,"open":1141,"high":1148,"low":1303,"close":1304,"change":998,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-25",30.84,31.39,2.82,854300,{"date":1308,"open":1309,"high":1279,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-24",31.11,29.57,30.53,-1.11,-3.51,1041200,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1312,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-03-23",32.73,32.91,30.2,31.64,-3.39,2005300,{"date":1324,"open":1186,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":439,"volume":1329,"transactions":9,"vwap":1327},"2026-03-20",33.51,32.165,32.75,0.15,2403000,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-19",32.78,33.365,32.5,32.6,-0.71,-2.13,671000,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-18",34.29,34.3,33.19,33.31,-0.96,-2.8,751000,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1352,"change":286,"percent_change":1006,"volume":1353,"transactions":9,"vwap":1352},"2026-03-17",34.63,35.265,34.27,957900,{"date":1355,"open":1356,"high":719,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-16",33.43,34.79,1.7,5.14,696100,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1169,"change":1257,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1169},"2026-03-13",33.22,34.02,32.15,0.79,812900,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1372,"change":1250,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-12",34.029999,32.54,32.83,-3.58,500300,{"date":1376,"open":1377,"high":1378,"low":1270,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-11",34.39,34.75,34.049999,-0.69,-1.99,457400,{"date":1384,"open":668,"high":625,"low":1385,"close":1386,"change":1387,"percent_change":318,"volume":1388,"transactions":9,"vwap":1386},"2026-03-10",33.92,34.74,-0.34,983200,{"date":1390,"open":1391,"high":1392,"low":1272,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-09",33.35,35.255,35.080002,1.89,5.69,934800,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1343,"change":1234,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1343},"2026-03-06",32.32,33.265,31.9,0.48,707800,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-05",34.13,34.19,32.88,33.029999,-1.65,-4.76,664600,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":337,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-03-04",34.58,35.014999,34.055,34.68,1.08,760600,{"date":1422,"open":1423,"high":687,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-03",35.295,33.86,34.31,1.27,3.84,1960600,{"date":1430,"open":852,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-02",33.59,31.19,33.040001,0.84,2.61,858000,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":497,"volume":1444,"transactions":9,"vwap":1442},"2026-02-27",31.65,32.36,31.63,32.2,0.3,753000,{"date":1446,"open":926,"high":1447,"low":1193,"close":1401,"change":1448,"percent_change":39,"volume":1449,"transactions":9,"vwap":1401},"2026-02-26",32.195,0.23,788800,{"date":1451,"open":1248,"high":1452,"low":1453,"close":926,"change":1249,"percent_change":1135,"volume":1454,"transactions":9,"vwap":926},"2026-02-25",32.95,31.58,810300,{"date":1456,"open":1297,"high":1408,"low":1457,"close":1458,"change":1063,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-02-24",31.55,32.07,-0.12,730400,{"date":1462,"open":1463,"high":1344,"low":1281,"close":1464,"change":979,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-02-23",32.040001,32.11,0.41,750800,{"date":1468,"open":1469,"high":1470,"low":1453,"close":1471,"change":1472,"percent_change":1346,"volume":1473,"transactions":9,"vwap":1471},"2026-02-20",32.9,32.93,31.98,-0.92,805700,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1469,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1469},"2026-02-19",31.059999,33.025002,30.81,1.98,6.4,1118800,{"date":1483,"open":1484,"high":862,"low":1311,"close":1485,"change":1234,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-02-18",30.55,30.92,0.52,850900,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":54,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-02-17",29.94,31.28,29.468,30.76,1.62,781000,{"date":1497,"open":1498,"high":1223,"low":1499,"close":1500,"change":1135,"percent_change":429,"volume":1501,"transactions":9,"vwap":1500},"2026-02-13",31.14,29.53,30.27,1194500,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1223,"change":527,"percent_change":22,"volume":1507,"transactions":9,"vwap":1223},"2026-02-12",32.049999,32.175,30.74,636700,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1401,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1401},"2026-02-11",33.39,33.55,31.12,-1.35,-4.06,1014000,{"date":1517,"open":1518,"high":1519,"low":1401,"close":1520,"change":998,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-02-10",32.39,33.625,33.25,2.66,1396400,{"date":1524,"open":1525,"high":1526,"low":852,"close":1518,"change":400,"percent_change":845,"volume":1527,"transactions":9,"vwap":1518},"2026-02-09",32.155,32.64,630100,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1183,"change":128,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1183},"2026-02-06",32.68,33,31.855,1.26,985300,{"date":1536,"open":1452,"high":1537,"low":1279,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-05",33.96,31.77,-1.51,-4.54,643400,{"date":1543,"open":1544,"high":1544,"low":1408,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-04",34.59,33.28,-0.95,-2.78,810800,{"date":1550,"open":1551,"high":1552,"low":1553,"close":853,"change":1554,"percent_change":744,"volume":1555,"transactions":9,"vwap":853},"2026-02-03",34.060001,34.66,33.621,0.17,639000,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1551,"change":1273,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1551},"2026-02-02",32.19,34.418,5.81,879800,{"date":1563,"open":1452,"high":1564,"low":1565,"close":1558,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1558},"2026-01-30",32.99,31.62,-0.8,-2.42,823500,{"date":1570,"open":1510,"high":1364,"low":1186,"close":1564,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1564},"2026-01-29",-0.66,-1.96,846200,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1247,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1247},"2026-01-28",34.65,34.995,33.525,-1.09,-3.14,1018800,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1386,"change":558,"percent_change":133,"volume":1587,"transactions":9,"vwap":1386},"2026-01-27",34.54,35.38,34.5,570900,{"date":1589,"open":1586,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1546,"volume":1594,"transactions":9,"vwap":1592},"2026-01-26",34.975,34.0099983,34.47,-0.33,1022500,{"date":1596,"open":688,"high":679,"low":1341,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-01-23",34.8,-1.4,-3.87,973200,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":307,"percent_change":954,"volume":1607,"transactions":9,"vwap":1606},"2026-01-22",36.33,36.705,35.6,36.2,764100,{"date":1609,"open":720,"high":1603,"low":1610,"close":720,"change":1257,"percent_change":39,"volume":1611,"transactions":9,"vwap":720},"2026-01-21",35.568,755100,{"date":1613,"open":1614,"high":622,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-01-20",34.9,34.67,35.75,-0.09,-0.25,549100,{"date":1621,"open":677,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":189,"volume":1626,"transactions":9,"vwap":1624},"2026-01-16",36.88,35.58,35.84,-0.22,820600,{"date":1628,"open":592,"high":1629,"low":625,"close":1630,"change":318,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2026-01-15",37.21,36.060001,-2.62,832300,{"date":1634,"open":1635,"high":20,"low":1378,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-01-14",34.82,37.029999,1.94,5.53,1546600,{"date":1641,"open":725,"high":725,"low":1635,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-01-13",35.09,-1.75,-4.75,759700,{"date":1647,"open":1648,"high":1648,"low":1649,"close":556,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":556},"2026-01-12",37.645,35.85,-0.54,-1.44,654100,{"date":1654,"open":556,"high":1655,"low":623,"close":1656,"change":1657,"percent_change":1435,"volume":1658,"transactions":9,"vwap":1656},"2026-01-09",38.029999,37.38,0.95,1271400,{"date":1660,"open":802,"high":802,"low":1661,"close":749,"change":1203,"percent_change":1662,"volume":1663,"transactions":9,"vwap":749},"2026-01-08",35.94,-3.78,867100,{"date":1665,"open":1666,"high":484,"low":1667,"close":210,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":210},"2026-01-07",36.58,36.45,1.55,4.27,1377500,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":659,"percent_change":837,"volume":1677,"transactions":9,"vwap":1676},"2026-01-06",34.85,36.89,34.73,36.31,1502000,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-05",33.7,35.025002,32.59,34.94,1.09,3.22,1143500,{"date":1688,"open":1689,"high":1350,"low":1344,"close":1690,"change":243,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2026-01-02",34.46,33.85,-2.08,594200,{"date":1694,"open":1695,"high":1614,"low":1341,"close":1696,"change":108,"percent_change":1554,"volume":1697,"transactions":9,"vwap":1696},"2025-12-31",34.36,34.57,610500,{"date":1699,"open":1357,"high":1700,"low":1168,"close":1701,"change":1593,"percent_change":1546,"volume":1702,"transactions":9,"vwap":1701},"2025-12-30",35.275,34.51,682200,{"date":1704,"open":719,"high":1705,"low":1701,"close":810,"change":211,"percent_change":368,"volume":1706,"transactions":9,"vwap":810},"2025-12-29",35.22,514600,{"date":1708,"open":1709,"high":1709,"low":1710,"close":632,"change":1711,"percent_change":1513,"volume":1712,"transactions":9,"vwap":632},"2025-12-26",35.76,34.97,-0.48,449500,{"date":1714,"open":842,"high":758,"low":1715,"close":687,"change":558,"percent_change":1716,"volume":1717,"transactions":9,"vwap":687},"2025-12-24",35.185,0.76,355100,{"date":1719,"open":1720,"high":584,"low":612,"close":1721,"change":1617,"percent_change":1618,"volume":1722,"transactions":9,"vwap":1721},"2025-12-23",35.56,35.41,781300,{"date":1724,"open":1725,"high":803,"low":1170,"close":625,"change":1726,"percent_change":1560,"volume":1727,"transactions":9,"vwap":625},"2025-12-22",33.69,1.95,765400,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1511,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1511},"2025-12-19",33.48,34.52,33.2,0.29,0.87,2869000,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1246,"change":912,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1246},"2025-12-18",33.87,34.33,33.11,-1.39,928800,{"date":1744,"open":1680,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":991,"volume":1749,"transactions":9,"vwap":1747},"2025-12-17",34.16,33.42,33.73,-0.08,987600,{"date":1751,"open":1752,"high":1753,"low":1754,"close":843,"change":328,"percent_change":1755,"volume":1756,"transactions":9,"vwap":843},"2025-12-16",33.49,34.075001,33.27,1.32,727000,{"date":1758,"open":1364,"high":1759,"low":1760,"close":1199,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1199},"2025-12-15",34.45,33.099998,-0.65,-1.91,944000,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1364,"change":439,"percent_change":659,"volume":1769,"transactions":9,"vwap":1364},"2025-12-12",33.77,34.25,33.12,845800,{"date":1771,"open":1772,"high":1689,"low":1773,"close":1161,"change":1748,"percent_change":991,"volume":1774,"transactions":9,"vwap":1161},"2025-12-11",33.98,33.331,585600,{"date":1776,"open":1777,"high":1778,"low":1768,"close":1779,"change":1005,"percent_change":1780,"volume":1749,"transactions":9,"vwap":1779},"2025-12-10",34.15,34.98,33.64,-1.29,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":358,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-12-09",34.99,35.57,33.945,34.080002,-3.57,1028800,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":970,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-12-08",35.7,37.080002,35.31,35.34,-1.48,1472300,{"date":1798,"open":584,"high":1799,"low":1800,"close":1801,"change":234,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-12-05",36.44,35.39,35.87,-0.39,712100,{"date":1805,"open":1806,"high":1807,"low":841,"close":720,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":720},"2025-12-04",34.32,36.61,1.67,4.86,1474600,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-12-03",33.75,34.76,33.143,34.34,0.65,1.93,1520600,{"date":1821,"open":1822,"high":1823,"low":1746,"close":1725,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1725},"2025-12-02",34.62,34.72,-0.62,-1.81,546800,{"date":1828,"open":1800,"high":842,"low":1829,"close":1425,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1425},"2025-12-01",34.07,-1.31,-3.68,607700,{"date":1834,"open":1835,"high":1836,"low":1837,"close":842,"change":1838,"percent_change":243,"volume":1839,"transactions":9,"vwap":842},"2025-11-28",36.12,36.18,35.205,-0.26,617400,{"date":1841,"open":1842,"high":708,"low":603,"close":1843,"change":1033,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-11-26",35.48,35.88,1.1,1107100,{"date":1847,"open":1576,"high":584,"low":1586,"close":1848,"change":945,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-11-25",35.49,2.37,1070300,{"date":1852,"open":1584,"high":1853,"low":1425,"close":1615,"change":845,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1615},"2025-11-24",35.12,2,674800,{"date":1857,"open":1363,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-11-21",34.435,32.501,33.99,0.83,2.5,587500,{"date":1865,"open":1866,"high":1552,"low":1867,"close":1868,"change":831,"percent_change":737,"volume":1869,"transactions":9,"vwap":1868},"2025-11-20",33.79,33.0099983,33.16,1001200,{"date":1871,"open":1732,"high":1370,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-11-19",32.965,33.13,-0.58,-1.72,925000,{"date":1878,"open":1520,"high":1879,"low":1175,"close":1880,"change":337,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-11-18",34.2,33.71,1.11,735100,{"date":1884,"open":1885,"high":1886,"low":868,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-11-17",31.99,34.61,33.34,1.2,3.73,968500,{"date":1892,"open":1893,"high":1868,"low":1894,"close":1895,"change":143,"percent_change":103,"volume":1896,"transactions":9,"vwap":1895},"2025-11-14",31.465,31.15,32.14,1059700,{"date":1898,"open":1899,"high":1900,"low":1281,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-11-13",31.57,32.46,31.82,-0.13,-0.41,961300,{"date":1906,"open":1471,"high":1907,"low":1908,"close":918,"change":1048,"percent_change":595,"volume":1909,"transactions":9,"vwap":918},"2025-11-12",32.69,31.43,883400,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":881,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-11-11",30.86,32.24,30.26,32.0099983,3.63,1027600,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1141,"change":1817,"percent_change":576,"volume":1923,"transactions":9,"vwap":1141},"2025-11-10",30.94,31.555,30.37,674600,{"date":1925,"open":885,"high":1926,"low":903,"close":876,"change":1033,"percent_change":1927,"volume":1928,"transactions":9,"vwap":876},"2025-11-07",30.45,1.31,926800,{"date":1930,"open":1031,"high":1931,"low":1003,"close":1932,"change":307,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-11-06",30.040001,29.85,0.64,1006300,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-11-05",30.62,30.845,28.993,29.66,-0.82,-2.69,929300,{"date":1945,"open":867,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-11-04",31.3,29.77,30.48,-0.88,-2.81,1054800,{"date":1953,"open":1148,"high":1254,"low":1954,"close":1955,"change":390,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-11-03",30.565,31.36,-1.57,1030900,{"date":1959,"open":1279,"high":1895,"low":1920,"close":1960,"change":1257,"percent_change":945,"volume":1961,"transactions":9,"vwap":1960},"2025-10-31",31.86,1033600,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1874,"percent_change":971,"volume":1968,"transactions":9,"vwap":1967},"2025-10-30",31.75,32.79,31.59,31.6,690200,{"date":1970,"open":1768,"high":1868,"low":1971,"close":1194,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1194},"2025-10-29",31.853,-1.01,-3.04,897300,{"date":1976,"open":1977,"high":1779,"low":1978,"close":1343,"change":945,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1343},"2025-10-28",32.58,32.385,2.53,1388000,{"date":1982,"open":1068,"high":1983,"low":1984,"close":1985,"change":929,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-10-27",32.45,29.07,32.37,10.93,2058300,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1038,"change":1716,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1038},"2025-10-24",28.69,29.515,28.38,2.67,864200,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":1625,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-10-23",28.88,29.018999,28.17,28.42,-0.77,774300,{"date":2004,"open":2005,"high":2006,"low":1067,"close":951,"change":710,"percent_change":244,"volume":2007,"transactions":9,"vwap":951},"2025-10-22",29,29.525,1136900,{"date":2009,"open":2010,"high":2010,"low":2005,"close":2011,"change":1830,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-10-21",30.52,29.2,-4.29,1506700,{"date":2015,"open":2016,"high":1193,"low":2017,"close":2018,"change":888,"percent_change":1669,"volume":2019,"transactions":9,"vwap":2018},"2025-10-20",29.64,29.32,30.51,1738100,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-10-17",27.31,31.07,26.89,29.26,1.57,5.67,3596900,{"date":2030,"open":2031,"high":983,"low":2032,"close":2033,"change":1380,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-10-16",28.78,27.29,27.69,-2.43,1009900,{"date":2037,"open":2038,"high":1038,"low":2039,"close":1992,"change":1927,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1992},"2025-10-15",27.16,27.07,4.84,1633900,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2039,"change":1443,"percent_change":881,"volume":2046,"transactions":9,"vwap":2039},"2025-10-14",26.44,27.81,1353600,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":954,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-10-13",26.48,27.32,26.2,26.77,2.02,1045900,{"date":2056,"open":2024,"high":2057,"low":27,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-10-10",26.96,26.24,-0.55,-2.05,1310800,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":233,"percent_change":595,"volume":2068,"transactions":9,"vwap":2067},"2025-10-09",26.76,27.3,26.61,26.79,1480800,{"date":2070,"open":2071,"high":2072,"low":2067,"close":2073,"change":1748,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-10-08",27.21,27.59,26.84,-0.3,1100400,{"date":2077,"open":2078,"high":2078,"low":2052,"close":2079,"change":642,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-10-07",27.65,26.92,-2.07,682400,{"date":2083,"open":2084,"high":2085,"low":2073,"close":2086,"change":409,"percent_change":1650,"volume":2087,"transactions":9,"vwap":2086},"2025-10-06",27.71,28.393,27.49,668200,{"date":2089,"open":2090,"high":927,"low":2091,"close":2092,"change":328,"percent_change":1494,"volume":2093,"transactions":9,"vwap":2092},"2025-10-03",27.25,27.24,27.64,1310700,{"date":2095,"open":2096,"high":1089,"low":2097,"close":2098,"change":1157,"percent_change":1874,"volume":2099,"transactions":9,"vwap":2098},"2025-10-02",27.38,26.88,27.2,1410000,{"date":2101,"open":2102,"high":1069,"low":2103,"close":2104,"change":1328,"percent_change":401,"volume":2105,"transactions":9,"vwap":2104},"2025-10-01",27.19,27.09,27.36,814300,{"date":2107,"open":2038,"high":1076,"low":2108,"close":2071,"change":2109,"percent_change":306,"volume":2110,"transactions":9,"vwap":2071},"2025-09-30",27,0.02,1213100,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2102,"change":2116,"percent_change":83,"volume":2117,"transactions":9,"vwap":2102},"2025-09-29",26.98,27.52,26.7,0.36,1333400,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":784,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-09-26",26,27.28,25.54,26.83,4.44,1848900,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2109,"percent_change":721,"volume":2132,"transactions":9,"vwap":2131},"2025-09-25",25.75,25.971,25.355,25.69,1674900,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":1838,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-09-24",25.91,26.565,25.61,25.67,-1,1440300,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":830,"percent_change":1225,"volume":2147,"transactions":9,"vwap":2146},"2025-09-23",25.73,26.025,25.495,25.93,959700,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":1298,"volume":2155,"transactions":9,"vwap":2153},"2025-09-22",25.87,26.6,25.555,25.92,0.18,1376200,{"date":2157,"open":2158,"high":2158,"low":2159,"close":2160,"change":1711,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-09-19",26.22,25.27,25.74,-1.83,1973300,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2158,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2158},"2025-09-18",25.14,26.43,24.95,1.78,7.28,996100,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":380,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-09-17",24.69,25.18,24.28,24.44,-1.13,682800,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":307,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-09-16",24.62,25.08,24.51,24.72,0.77,815200,{"date":2188,"open":2189,"high":2167,"low":2190,"close":2191,"change":1748,"percent_change":1593,"volume":2192,"transactions":9,"vwap":2191},"2025-09-15",24.7,24.238,24.53,716800,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-09-12",24.94,25.49,24.59,24.61,-0.32,-1.28,1047300,{"date":2203,"open":2197,"high":2204,"low":2205,"close":2206,"change":400,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-09-11",25.36,24.47,24.93,0.89,1533900,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2211,"change":863,"percent_change":1459,"volume":2214,"transactions":9,"vwap":2211},"2025-09-10",24.71,25.34,24.45,1455300,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-09-09",24.059999,25.09,23.526,24.74,1.35,5.77,2160100,{"date":2225,"open":2033,"high":2033,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-09-08",23.23,23.39,-3.77,-13.88,3052300,{"date":2232,"open":2233,"high":2234,"low":2233,"close":2038,"change":1019,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2038},"2025-09-05",25.88,27.18,5.15,1645300,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":306,"percent_change":558,"volume":2243,"transactions":9,"vwap":2242},"2025-09-04",26.21,26.945,25.3,25.83,1430400,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":1077,"percent_change":1844,"volume":2250,"transactions":9,"vwap":2249},"2025-09-03",25.5,26.795,25.285,25.76,1407100,{"date":2252,"open":2120,"high":2253,"low":2254,"close":2255,"change":468,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-09-02",26.01,24.18,25.48,3.79,2481100,{"date":2259,"open":67,"high":2260,"low":2261,"close":2262,"change":527,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-08-29",25.15,24.040001,24.55,-1.52,632800,{"date":2266,"open":2267,"high":2268,"low":2220,"close":2206,"change":594,"percent_change":380,"volume":2269,"transactions":9,"vwap":2206},"2025-08-28",24.99,25.39,503900,{"date":2271,"open":2272,"high":2273,"low":2274,"close":67,"change":336,"percent_change":200,"volume":2275,"transactions":9,"vwap":67},"2025-08-27",24.9,25.2,24.57,533800,{"date":2277,"open":2211,"high":2278,"low":2279,"close":2280,"change":1328,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-08-26",25.175,24.46,24.86,0.61,589700,{"date":2284,"open":2182,"high":2241,"low":2285,"close":2211,"change":1903,"percent_change":1291,"volume":2286,"transactions":9,"vwap":2211},"2025-08-25",24.42,748900,{"date":2288,"open":2272,"high":2289,"low":2290,"close":2291,"change":54,"percent_change":846,"volume":2292,"transactions":9,"vwap":2291},"2025-08-22",25.63,24.575,25.12,850400,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":1426,"volume":2300,"transactions":9,"vwap":2298},"2025-08-21",24.23,24.68,23.83,24.63,0.31,766300,{"date":2302,"open":2303,"high":2205,"low":2304,"close":2305,"change":558,"percent_change":881,"volume":2306,"transactions":9,"vwap":2305},"2025-08-20",24.049999,23.57,24.32,945000,{"date":2308,"open":2213,"high":2309,"low":2310,"close":2303,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2303},"2025-08-19",24.67,23.915,-0.7,-2.83,1058700,{"date":2315,"open":2316,"high":2317,"low":2254,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-08-18",24.35,25.114,24.75,0.42,1.73,1089200,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":1063,"percent_change":1157,"volume":2328,"transactions":9,"vwap":2327},"2025-08-15",24.41,24.605,23.82,24.33,1011500,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":233,"percent_change":285,"volume":2335,"transactions":9,"vwap":2334},"2025-08-14",23.97,24.66,23.615,24.37,734900,{"date":2337,"open":2338,"high":2318,"low":2339,"close":2285,"change":1861,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2285},"2025-08-13",23.89,23.51,3.52,849200,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-08-12",22.99,23.63,22.82,23.59,0.75,3.28,748700,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":1838,"percent_change":2177,"volume":2357,"transactions":9,"vwap":2356},"2025-08-11",23.2,23.27,22.38,22.84,963200,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":871,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-08-08",22.52,23.11,22.22,23.1,3.08,850000,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":1250,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-08-07",23.8,24.065001,22.09,22.41,-5.16,673200,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2345,"change":357,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2345},"2025-08-06",24,24.030001,22.925,-2.03,846700,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":1949,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-08-05",25.059999,25.82,23.395,24.12,-3.52,1605300,{"date":2390,"open":2391,"high":2182,"low":2392,"close":67,"change":39,"percent_change":2393,"volume":2394,"transactions":9,"vwap":67},"2025-08-04",24.24,23.76,3.01,1311600,{"date":2396,"open":2303,"high":2397,"low":2398,"close":2399,"change":1748,"percent_change":1593,"volume":2400,"transactions":9,"vwap":2399},"2025-08-01",24.87,23.73,24.27,860800,{"date":2402,"open":2182,"high":2131,"low":2403,"close":2316,"change":2139,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2316},"2025-07-31",24.22,-3.94,877700,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-07-30",25.11,26.16,25.02,25.35,0.51,2.05,1775800,{"date":2416,"open":2145,"high":2145,"low":2279,"close":2417,"change":2418,"percent_change":243,"volume":2419,"transactions":9,"vwap":2417},"2025-07-29",24.84,-0.18,1184500,{"date":2421,"open":2174,"high":2422,"low":2423,"close":2410,"change":1486,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2410},"2025-07-28",26.15,24.76,2.12,1896600,{"date":2427,"open":2309,"high":2428,"low":2295,"close":2429,"change":1593,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-07-25",24.89,24.5,-1.33,883600,{"date":2433,"open":2297,"high":2122,"low":2434,"close":2435,"change":1888,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-07-24",23.575,24.83,5.08,2176700,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2345,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2345},"2025-07-23",22.37,23.9,22.18,1.61,7.31,1127000,{"date":2447,"open":2448,"high":2355,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-07-22",22.15,21.5,22.02,0.21,0.96,1102500,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":400,"percent_change":90,"volume":2460,"transactions":9,"vwap":2459},"2025-07-21",21.79,22.34,21.33,21.81,710400,{"date":2462,"open":2440,"high":2463,"low":2464,"close":2465,"change":390,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-07-18",22.555,21.56,21.59,-2.26,549700,{"date":2469,"open":2470,"high":2471,"low":2370,"close":2370,"change":1048,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2370},"2025-07-17",22.2,22.81,-0.27,684600,{"date":2475,"open":2476,"high":2362,"low":2477,"close":2448,"change":812,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2448},"2025-07-16",21.64,21.61,3.36,619600,{"date":2481,"open":2482,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-07-15",22.78,21.39,21.43,-1.15,-5.09,694300,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":557,"percent_change":328,"volume":2494,"transactions":9,"vwap":2493},"2025-07-14",22.44,22.88,22.28,22.58,743300,{"date":2496,"open":2346,"high":2497,"low":2498,"close":2499,"change":2199,"percent_change":1598,"volume":2500,"transactions":9,"vwap":2499},"2025-07-11",23,22.25,22.48,804300,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":1195,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},"2025-07-10",22.79,23.059999,21.97,22.8,-0.74,1221900,{"date":2510,"open":2511,"high":2497,"low":2511,"close":2512,"change":702,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-07-09",21.7,22.97,7.09,1372300,{"date":2516,"open":2517,"high":2465,"low":2518,"close":2519,"change":1733,"percent_change":659,"volume":2520,"transactions":9,"vwap":2519},"2025-07-08",21.24,21.22,21.45,439500,{"date":2522,"open":2523,"high":2370,"low":2524,"close":2525,"change":212,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-07-07",21.84,20.99,21.16,-4.25,787800,{"date":2529,"open":2530,"high":2530,"low":2523,"close":2531,"change":2154,"percent_change":945,"volume":2532,"transactions":9,"vwap":2531},"2025-07-03",22.32,22.1,522900,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":1258,"percent_change":2256,"volume":2539,"transactions":9,"vwap":2538},"2025-07-02",21.040001,22.27,20.96,21.92,1014200,{"date":2541,"open":2542,"high":2543,"low":2542,"close":2544,"change":557,"percent_change":1402,"volume":2545,"transactions":9,"vwap":2544},"2025-07-01",20.5,21.94,21.12,764200,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":1096,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-06-30",21.54,21.63,21.01,21.02,-1.64,866600,{"date":2555,"open":2556,"high":2536,"low":2557,"close":2558,"change":1472,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-06-27",21.99,21.19,21.37,-4.13,3201700,{"date":2562,"open":2493,"high":2563,"low":2564,"close":2565,"change":1077,"percent_change":1426,"volume":2566,"transactions":9,"vwap":2565},"2025-06-26",22.863,21.69,22.29,1174000,{"date":2568,"open":2569,"high":2370,"low":2570,"close":2571,"change":1448,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2571},"2025-06-25",21.86,21.08,22.01,1.06,871600,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2116,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2579},"2025-06-24",21.8,22.365,21.48,21.78,1.68,926400,{"date":2583,"open":2584,"high":2523,"low":2585,"close":2586,"change":1618,"percent_change":2485,"volume":2587,"transactions":9,"vwap":2586},"2025-06-23",21.51,21,21.42,950500,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":595,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2593},"2025-06-20",22,22.0049992,21.31,21.67,-0.87,780100,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2569,"change":1048,"percent_change":2472,"volume":2601,"transactions":9,"vwap":2569},"2025-06-18",21.87,22.5,21.6,1046600,{"date":2603,"open":2604,"high":2605,"low":2593,"close":2538,"change":912,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2538},"2025-06-17",22.16,22.335,-2.1,865400,{"date":2609,"open":2530,"high":2610,"low":2600,"close":2611,"change":2451,"percent_change":1657,"volume":2612,"transactions":9,"vwap":2611},"2025-06-16",22.435,22.39,838400,{"date":2614,"open":2465,"high":2371,"low":2615,"close":2442,"change":616,"percent_change":21,"volume":2616,"transactions":9,"vwap":2442},"2025-06-13",21.09,862900,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2492,"change":2116,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2492},"2025-06-12",21.74,22.45,21.44,1.64,1392500,{"date":2625,"open":2626,"high":2627,"low":2598,"close":2538,"change":1336,"percent_change":1580,"volume":2628,"transactions":9,"vwap":2538},"2025-06-11",22.77,22.93,954300,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2634},"2025-06-10",22.094999,23.09,21.85,22.63,0.92,4.24,1110400,{"date":2639,"open":2450,"high":2450,"low":2640,"close":2641,"change":418,"percent_change":1617,"volume":2642,"transactions":9,"vwap":2641},"2025-06-09",21.38,21.71,1348100,{"date":2644,"open":2640,"high":2556,"low":2640,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-06-06",21.73,0.63,2.99,789200,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":1026,"percent_change":1026,"volume":2655,"transactions":9,"vwap":2654},"2025-06-05",20.91,21.32,20.455,21.1,719200,{"date":2657,"open":2658,"high":2498,"low":2570,"close":2654,"change":1650,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2654},"2025-06-04",21.76,-2.5,1017100,{"date":2662,"open":2592,"high":2505,"low":2663,"close":2476,"change":2319,"percent_change":1479,"volume":2664,"transactions":9,"vwap":2476},"2025-06-03",20.74,1562300,{"date":2666,"open":2667,"high":2517,"low":2667,"close":2518,"change":1019,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2518},"2025-06-02",19.83,6.69,1862700,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":1157,"percent_change":1566,"volume":2676,"transactions":9,"vwap":2675},"2025-05-30",19.99,20.4,19.48,19.89,2251900,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":54,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2682},"2025-05-29",19.67,20.46,19.26,20.049999,2.51,2139700,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":336,"percent_change":812,"volume":2691,"transactions":9,"vwap":2690},"2025-05-28",19.45,20.17,19.3,19.56,1106200,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":929,"volume":2699,"transactions":9,"vwap":2697},"2025-05-27",19.07,19.52,18.77,19.42,0.6,1683600,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":336,"percent_change":2348,"volume":2601,"transactions":9,"vwap":2705},"2025-05-23",18.26,18.9,18.255,18.82,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":912,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2711},"2025-05-22",19.09,19.39,18.59,18.68,-2.45,1593600,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":1711,"percent_change":2712,"volume":2720,"transactions":9,"vwap":2719},"2025-05-21",19.27,19.73,18.74,19.15,1597800,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":1668,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2726},"2025-05-20",18,20,17.83,19.63,8.57,2142300,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":1257,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},"2025-05-19",17.55,18.11,17.17,18.08,1.46,842000,{"date":2738,"open":2739,"high":2723,"low":2740,"close":2741,"change":2412,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2741},"2025-05-16",17.31,17.09,17.82,2.95,1400800,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2739,"change":2451,"percent_change":680,"volume":2749,"transactions":9,"vwap":2739},"2025-05-15",17.1,17.4,16.9,712400,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2746,"change":1096,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2746},"2025-05-14",17.49,17.68,16.84,-2.01,1017700,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":347,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2762},"2025-05-13",18.33,18.63,17.42,17.45,-4.9,883700,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":468,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2770},"2025-05-12",17.94,18.76,17.87,18.35,5.34,1381100,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2761,"change":537,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2761},"2025-05-09",18.040001,18.771,17.33,-4.18,1191800,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":153,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2785},"2025-05-08",17.69,18.51,17.59,18.18,1.96,1592800,{"date":2789,"open":2702,"high":2790,"low":177,"close":2725,"change":721,"percent_change":274,"volume":2791,"transactions":9,"vwap":2725},"2025-05-07",18.3,1455500,{"date":2793,"open":2794,"high":2795,"low":2753,"close":2796,"change":2797,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2796},"2025-05-06",20.49,21.0049992,17.75,-2.72,-13.29,2102800,{"date":2801,"open":2585,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":730,"volume":2806,"transactions":9,"vwap":2804},"2025-05-05",21.13,20.42,20.47,-0.46,1455100,{"date":2808,"open":2542,"high":2484,"low":2809,"close":2810,"change":439,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2810},"2025-05-02",20.31,20.93,2.25,1645200,{"date":2814,"open":2815,"high":2816,"low":2709,"close":2804,"change":880,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2804},"2025-05-01",20.15,20.55,1.69,967300,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2824},"2025-04-30",19.62,20.51,19.385,20.13,0.43,2.18,1106300,{"date":2829,"open":2679,"high":2824,"low":2830,"close":2831,"change":233,"percent_change":1618,"volume":2832,"transactions":9,"vwap":2831},"2025-04-29",19.35,19.7,1174400,{"date":2834,"open":2835,"high":2836,"low":2835,"close":2837,"change":2348,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2837},"2025-04-28",18.93,19.77,19.75,3.95,2222000,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":594,"percent_change":317,"volume":2846,"transactions":9,"vwap":2845},"2025-04-25",18.8,19.29,18.56,19,1686300,{"date":2848,"open":2768,"high":2849,"low":2850,"close":2694,"change":123,"percent_change":1019,"volume":2851,"transactions":9,"vwap":2694},"2025-04-24",19.08,18.57,948800,{"date":2853,"open":2854,"high":2855,"low":2842,"close":2705,"change":307,"percent_change":90,"volume":2856,"transactions":9,"vwap":2705},"2025-04-23",19.16,20.08,1399600,{"date":181,"open":2858,"high":2842,"low":2859,"close":2760,"change":880,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2760},18.29,17.99,1.86,1891600]