[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OMDA":3,"homepage-market-summary":31,"stock-historical-OMDA":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"OMDA","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Omada Health, Inc. Common Stock","Nasdaq",null,"SERVICES-HEALTH SERVICES","Omada Health Inc empowers individuals to make lasting health changes through personalized, virtual care between doctor's visits. The integrated platform of the company supports members with cardiometabolic conditions like prediabetes, diabetes, hypertension, musculoskeletal issues, and behavioral health needs. The company's specialized care tracks also assist members using GLP-1 medications. The company delivers measurable health outcomes and value for employers, health plans, health systems, and pharmacy benefit managers.","946","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},20.89,20.7,21.4,20.65,20.73,0.16,0.77,1257084.811588,10610,20.9563,26.915,10.28,1158077.3553713611,63.8,336,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":30,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},1,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},28.4,1051776,353396593.553583,-9.17,"2025-06-06",[183,184,193,204,215,225,236,246,257,267,278,289,300,309,318,328,339,348,359,368,378,386,397,408,418,428,439,449,458,468,479,488,497,506,516,526,533,543,554,563,573,584,594,605,615,626,635,646,656,666,677,686,697,705,714,725,736,744,751,757,764,770,778,784,793,801,808,814,822,828,836,844,850,858,866,874,883,892,901,909,917,925,933,942,951,959,967,973,978,984,990,996,1005,1013,1021,1026,1034,1040,1047,1054,1061,1070,1079,1087,1096,1104,1112,1121,1129,1136,1143,1150,1159,1164,1170,1178,1187,1193,1201,1207,1214,1222,1230,1237,1245,1254,1261,1268,1276,1283,1290,1297,1306,1314,1322,1330,1338,1346,1352,1359,1366,1373,1380,1388,1397,1405,1411,1417,1425,1433,1440,1448,1454,1460,1467,1474,1480,1488,1494,1500,1508,1516,1523,1530,1536,1542,1549,1556,1564,1572,1579,1586,1591,1598,1607,1613,1619,1626,1633,1641,1647,1655,1662,1669,1677,1684,1691,1698,1705,1711,1717,1724,1730,1735,1741,1745,1751,1758,1764,1772,1778,1784,1788,1791,1795,1801,1807,1813,1819,1825,1831,1838,1844,1851,1857,1863,1869,1873,1879,1885,1892,1895,1903,1910,1917,1924,1931,1936,1941,1950,1958,1967,1973,1980,1988,1996,2004,2010,2017,2024,2030,2037,2043,2051,2056,2065,2071,2078,2082,2086,2091,2098,2105,2111,2118,2127,2135,2139,2145,2153,2160,2165,2172,2178,2184,2190,2197,2204,2211,2217,2221,2228,2236,2240,2246,2252,2257,2261,2265,2269,2275,2280,2288,2295,2301,2308,2313,2321,2324,2330,2338,2346,2352,2356,2360,2366,2373,2379,2387,2393,2400,2406,2412,2419,2425,2431,2438,2444,2449,2455,2461,2467,2473,2478,2485,2490,2497,2501,2508,2513,2516,2522,2528,2532,2537,2542,2548,2553,2558,2563,2569,2574,2581,2586,2592,2598],{"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":39,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",21.11,21.44,20.16,-1.05,855851.112447,13251,20.6894,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",20.44,21.08,20.07,20.95,0.58,2.85,747080.050452,12431,20.8276,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",20.74,20.98,20.32,20.37,-0.04,-0.2,1245026.490285,16944,20.623,{"date":216,"open":217,"high":196,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",20.9,20.08,20.41,-0.4,-1.92,1437502.64496,16040,20.6009,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",19.51,20.92,19.46,20.81,1.44,7.43,2197374.07636,18387,20.6615,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":146,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",19.48,19.5,18.68,19.37,-0.1,1180082.942237,13648,19.1107,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",19.6,19.602,19.18,19.39,-0.27,-1.37,1762189.962442,12482,19.3735,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":102,"volume":264,"transactions":265,"vwap":266},"2026-09-25",19.74,20.05,19.63,19.66,-0.06,873791.432335,11423,19.7301,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",20.56,20.9501,19.64,19.72,-0.97,-4.69,962543.061135,14358,19.9912,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",21.21,21.3792,20.42,20.69,-0.68,-3.18,713088.940985,12860,20.7345,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",20.86,21.52,20.18,21.37,0.76,3.69,1316442.160781,18956,21.0988,{"date":301,"open":282,"high":20,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",20.12,20.61,0.18,0.88,791553.761807,14908,20.4808,{"date":310,"open":311,"high":206,"low":271,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",19.8,20.43,0.6,3.03,6709684.338399,21778,20.4156,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":72,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",20,20.325,19.79,19.83,0.35,1322606.271068,16474,19.8934,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",19.65,20.105,19.54,19.76,0.09,0.46,887018.94601,15707,19.7639,{"date":340,"open":341,"high":342,"low":261,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":277},"2026-09-15",20.24,20.68,19.67,-0.83,-4.05,989743.572489,17776,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",19.95,21.095,19.94,20.5,0.84,4.27,951441.476711,20496,20.6575,{"date":360,"open":361,"high":361,"low":362,"close":262,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",21.73,19.31,-1.84,-8.56,1647695.349422,22971,19.7828,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",21.27,22.79,21.2,21.5,0,1157236.257148,16639,21.8483,{"date":379,"open":380,"high":381,"low":18,"close":373,"change":284,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",22.02,22.11,-3.07,1615600.274804,22511,21.5662,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-08",22.43,22.63,22.0428,22.18,-0.59,-2.59,1002634.6637,18176,22.3388,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-04",22.12,22.97,21.855,22.77,0.48,2.15,877387.28714,13929,22.636,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",22.89,21.8,22.29,-1.02,-4.38,1369688.407324,19858,22.1523,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":73,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-02",23,23.73,22.836,23.31,2.06,1053375.330053,18040,23.1815,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-01",24.14,24.58,22.69,22.84,-1.71,-6.97,1429651.256173,19610,23.1868,{"date":440,"open":441,"high":442,"low":441,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-31",23.61,24.6,24.55,0.86,3.63,1404749.515303,11678,24.4113,{"date":450,"open":451,"high":442,"low":452,"close":453,"change":127,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-28",24.32,23.63,23.69,-2.39,1042266.441642,11289,23.9132,{"date":459,"open":451,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-27",25.45,24.1525,24.27,0.31,1.29,1107602.615529,11015,24.5817,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-26",23.93,24.345,23.72,23.96,0.02,0.08,439653.663193,9413,24.1526,{"date":480,"open":481,"high":482,"low":421,"close":483,"change":484,"percent_change":127,"volume":485,"transactions":486,"vwap":487},"2026-08-25",24.12,24.56,23.94,-0.14,653211.507242,10602,24.1204,{"date":489,"open":483,"high":490,"low":441,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-24",24.9428,24.08,0.19,0.8,942471.256269,16757,24.3574,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":304,"percent_change":295,"volume":503,"transactions":504,"vwap":505},"2026-08-21",23.71,24.07,23.5,23.89,484186.424151,8981,23.8805,{"date":507,"open":508,"high":509,"low":510,"close":499,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-20",24.39,24.97,23.665,-0.76,-3.11,727487.916498,10702,24.1995,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":314,"volume":523,"transactions":524,"vwap":525},"2026-08-19",24.11,24.675,23.77,24.47,0.72,1799905.917313,15346,24.301,{"date":527,"open":528,"high":473,"low":528,"close":529,"change":374,"percent_change":374,"volume":530,"transactions":531,"vwap":532},"2026-08-18",23.415,23.75,577660.490845,10654,23.7614,{"date":534,"open":535,"high":536,"low":537,"close":529,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-17",24,24.105,23.48,-0.29,-1.21,962175.474061,15916,23.7641,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-14",24.77,24.92,23.835,24.04,-0.33,-1.35,948241.342849,15399,24.1741,{"date":555,"open":473,"high":556,"low":473,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-13",24.74,24.37,0.53,2.22,1408222.294704,18249,24.3387,{"date":564,"open":535,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-12",24.09,23.595,23.84,-0.17,-0.71,1552408.040126,19869,23.8649,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-11",24.75,25.09,23.66,24.01,-0.98,-3.92,1906413.927896,22800,24.1963,{"date":585,"open":586,"high":587,"low":502,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-10",23.935,25.17,24.99,1.32,5.58,2732763.229201,36007,24.7693,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-07",20.705,24.36,20.49,23.67,4.13,21.14,4850909.107781,47481,23.2624,{"date":606,"open":607,"high":608,"low":609,"close":332,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-06",18.78,19.87,18.61,0.43,2.25,2079037.688887,24329,19.3207,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-05",19.91,20.39,18.855,19.11,-1.07,-5.3,1963275.959295,27804,19.5671,{"date":627,"open":628,"high":629,"low":630,"close":293,"change":549,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-04",20.53,20.675,20.02,-1.61,888429.393794,13679,20.2505,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-03",20.29,20.6,20.15,20.51,0.67,3.38,861149.867229,13186,20.4319,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":295,"volume":653,"transactions":654,"vwap":655},"2026-07-31",19.75,20.025,19.475,19.84,0.15,1526049.767698,20284,19.7905,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":475,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-30",19.47,19.81,18.24,19.69,0.41,1143092.815785,17042,19.3178,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-29",20.38,20.785,19.555,19.61,-0.82,-4.01,817965.232303,14733,20.0969,{"date":678,"open":230,"high":679,"low":680,"close":312,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-28",20.97,19.405,-0.15,-0.73,2196928.990644,23867,20.0632,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-27",20.94,21.48,20.22,20.58,0.05,0.24,1967680.337156,19390,20.548,{"date":698,"open":373,"high":699,"low":640,"close":628,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-24",21.6,-0.67,-3.16,1224893.611691,17556,20.9887,{"date":706,"open":707,"high":708,"low":709,"close":372,"change":710,"percent_change":95,"volume":711,"transactions":712,"vwap":713},"2026-07-23",21.55,21.74,21.065,-0.64,1901266.322635,23068,21.2566,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-22",22.65,22.745,21.77,21.84,-1.15,-5,1102204.85091,17076,22.0277,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-21",23.79,23.9778,22.68,22.99,-0.9,-3.77,907444.13321,14336,22.9901,{"date":737,"open":738,"high":739,"low":740,"close":502,"change":492,"percent_change":493,"volume":741,"transactions":742,"vwap":743},"2026-07-20",23.83,23.97,23.2604,885770.539488,14283,23.7815,{"date":745,"open":567,"high":535,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-17",23.27,23.7,0.03,0.13,1109400,{"date":752,"open":753,"high":754,"low":755,"close":599,"change":263,"percent_change":163,"volume":756,"transactions":9,"vwap":599},"2026-07-16",23.805,24.43,23.51,1319100,{"date":758,"open":473,"high":759,"low":760,"close":421,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":421},"2026-07-15",24.28,23.303,0.29,1.24,1737200,{"date":765,"open":730,"high":453,"low":766,"close":767,"change":263,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-14",22.83,23.44,-0.26,567100,{"date":771,"open":772,"high":773,"low":774,"close":501,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":501},"2026-07-13",23.57,24.049999,23.38,0.22,0.95,1125500,{"date":779,"open":780,"high":529,"low":781,"close":782,"change":252,"percent_change":720,"volume":783,"transactions":9,"vwap":782},"2026-07-10",23.56,22.72,23.28,734900,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-09",22.655,23.68,22.25,23.55,0.57,2.48,954200,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":146,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-07-08",22.96,23.39,22.415,22.98,-0.09,1252000,{"date":802,"open":803,"high":804,"low":805,"close":420,"change":652,"percent_change":806,"volume":807,"transactions":9,"vwap":420},"2026-07-07",22.85,23.9,22.385,0.66,2544600,{"date":809,"open":810,"high":730,"low":811,"close":803,"change":335,"percent_change":812,"volume":813,"transactions":9,"vwap":803},"2026-07-06",22.3,21.83,2.05,728000,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":413,"volume":821,"transactions":9,"vwap":819},"2026-07-02",22.62,22.871,22.2,22.39,-0.23,835400,{"date":823,"open":824,"high":825,"low":824,"close":816,"change":641,"percent_change":826,"volume":827,"transactions":9,"vwap":816},"2026-07-01",22.040001,23.105,3.05,1403200,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":464,"volume":835,"transactions":9,"vwap":833},"2026-06-30",21.66,22.049999,21.53,21.95,0.28,853700,{"date":837,"open":838,"high":839,"low":208,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-29",20.33,21.93,21.67,0.78,3.73,1772000,{"date":845,"open":846,"high":207,"low":846,"close":16,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":16},"2026-06-26",18.9,1.99,10.53,3310500,{"date":851,"open":852,"high":853,"low":854,"close":846,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":846},"2026-06-25",18.55,19.02,18.41,0.3,1.61,908400,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":855,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-24",18.4,19.049999,18.26,18.6,1.64,707200,{"date":867,"open":868,"high":869,"low":868,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-23",17.8,18.84,18.3,0.32,1.78,1149900,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-22",17.81,18.42,17.67,17.98,0.34,1.93,1209400,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-18",17.3,17.7,16.96,17.64,0.39,2.26,789000,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-17",17.08,17.65,16.89,17.25,0.14,0.82,777400,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":39,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-16",17.34,17.62,16.9,17.11,-1.27,729800,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":492,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-15",17.39,17.56,17.02,17.33,1.11,901200,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":392,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-12",17.71,17.79,16.97,17.14,-3.33,672200,{"date":926,"open":927,"high":868,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-11",16.98,16.71,17.73,0.63,3.68,814800,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-10",17.83,18.040001,16.8,17.1,-1.22,-6.66,1819100,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-09",17.88,18.56,17.74,18.32,0.44,2.46,901400,{"date":952,"open":953,"high":954,"low":955,"close":944,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":944},"2026-06-08",17.94,18.15,17.77,-0.05,-0.28,587600,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":957,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-06-05",18.38,18.654,17.9,17.93,-1.54,1066600,{"date":968,"open":969,"high":240,"low":969,"close":970,"change":305,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-06-04",17.24,18.21,5.08,969100,{"date":974,"open":920,"high":975,"low":921,"close":914,"change":976,"percent_change":393,"volume":977,"transactions":9,"vwap":914},"2026-06-03",17.87,-0.46,1108600,{"date":979,"open":980,"high":981,"low":946,"close":920,"change":392,"percent_change":982,"volume":983,"transactions":9,"vwap":920},"2026-06-02",18.35,18.65,-3.21,1216900,{"date":985,"open":986,"high":987,"low":955,"close":961,"change":662,"percent_change":988,"volume":989,"transactions":9,"vwap":961},"2026-06-01",18,18.71,2.28,1152900,{"date":991,"open":964,"high":992,"low":993,"close":994,"change":652,"percent_change":354,"volume":995,"transactions":9,"vwap":994},"2026-05-29",18.63,17.76,17.97,1452800,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-28",16.46,17.85,16.355,17.82,1.36,8.26,1633600,{"date":1006,"open":1007,"high":1008,"low":1009,"close":998,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":998},"2026-05-27",16.1,16.69,16.024,0.36,2.24,1059000,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1007,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1007},"2026-05-26",16.51,16.83,16.049999,-0.41,-2.48,516100,{"date":1022,"open":1023,"high":905,"low":1024,"close":1015,"change":72,"percent_change":610,"volume":1025,"transactions":9,"vwap":1015},"2026-05-22",16.48,16.225,559600,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":107,"volume":1033,"transactions":9,"vwap":1031},"2026-05-21",16.45,16.59,15.97,16.44,-0.08,422700,{"date":1035,"open":1029,"high":1036,"low":1037,"close":1038,"change":1032,"percent_change":107,"volume":1039,"transactions":9,"vwap":1038},"2026-05-20",16.88,16.33,16.52,626300,{"date":1041,"open":1042,"high":905,"low":1043,"close":1044,"change":749,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-19",16.72,16.37,16.6,0.79,850700,{"date":1048,"open":1049,"high":938,"low":1050,"close":1051,"change":799,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-18",16.79,16.25,16.47,-0.54,1042800,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":146,"percent_change":122,"volume":1060,"transactions":9,"vwap":1059},"2026-05-15",16.39,16.94,16.17,16.56,1336300,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-14",16.08,16.68,15.67,16.58,0.54,3.37,1644600,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-13",14.73,16.23,14.5,16.040001,1.13,7.58,3172200,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":775,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-05-12",14.65,15,14.3,14.91,1.5,1354900,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-11",14.9,15.194,14.35,14.69,-0.13,-0.88,1442800,{"date":1097,"open":1023,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-08",16.66,14.485,14.82,-1.58,-9.63,3233600,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1067,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-05-07",15.98,16.62,15.78,16.4,3.4,2112500,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-06",15.77,16.01,15.24,15.86,0.21,1.34,1005800,{"date":1122,"open":1123,"high":1115,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-05",15.68,15.29,15.65,-0.07,-0.45,964700,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1133,"change":610,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-05-04",15.22,15.74,15.72,2.81,618300,{"date":1137,"open":1138,"high":1125,"low":1139,"close":1124,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1124},"2026-05-01",14.75,14.505,0.71,4.87,1567300,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":610,"percent_change":88,"volume":1149,"transactions":9,"vwap":1148},"2026-04-30",14.13,14.72,13.71,14.58,740400,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-29",14.32,14.37,13.82,14.15,-0.44,-3.02,458000,{"date":1160,"open":1092,"high":1082,"low":1161,"close":1162,"change":1093,"percent_change":1094,"volume":1163,"transactions":9,"vwap":1162},"2026-04-28",14.44,14.59,772200,{"date":1165,"open":1083,"high":1166,"low":1167,"close":1146,"change":889,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1146},"2026-04-27",14.975,14.11,2.72,644400,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":22,"volume":1177,"transactions":9,"vwap":1175},"2026-04-24",14.17,14.41,13.89,14.33,0.11,481900,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-23",14.03,15.12,13.88,14.22,-0.39,-2.67,1280000,{"date":1188,"open":1189,"high":1081,"low":1190,"close":1191,"change":871,"percent_change":1011,"volume":1192,"transactions":9,"vwap":1191},"2026-04-22",14.38,14.235,14.61,449800,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":872,"volume":1200,"transactions":9,"vwap":1198},"2026-04-21",14.06,14.55,13.93,14.29,0.25,724500,{"date":1202,"open":1203,"high":1083,"low":1204,"close":1205,"change":242,"percent_change":569,"volume":1206,"transactions":9,"vwap":1205},"2026-04-20",13.97,13.9,14.04,492900,{"date":1208,"open":1209,"high":1155,"low":1210,"close":1211,"change":22,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-17",13.72,13.6,14.14,5.76,1217700,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1199,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-16",13.3,13.64,13.06,13.37,1.91,936200,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":806,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-04-15",12.65,13.22,12.62,13.12,5.3,816100,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":880,"percent_change":1134,"volume":1236,"transactions":9,"vwap":1235},"2026-04-14",12.55,13.148,12.35,12.46,641600,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1140,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-04-13",11.36,12.16,11.35,12.12,6.22,851800,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-10",11.95,11.99,11.195,11.41,-0.57,-4.76,541600,{"date":1255,"open":1232,"high":1232,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-09",11.62,11.98,-0.55,-4.39,553700,{"date":1262,"open":1263,"high":1233,"low":1264,"close":1265,"change":749,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-04-08",13,12.5,12.53,1.05,580500,{"date":1269,"open":1232,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-07",12.76,12.24,12.4,-0.18,-1.43,509800,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":374,"percent_change":374,"volume":1282,"transactions":9,"vwap":1281},"2026-04-06",12.56,12.94,12.435,12.58,583700,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1281,"change":1288,"percent_change":158,"volume":1289,"transactions":9,"vwap":1281},"2026-04-02",12.32,12.74,11.72,-0.03,1036100,{"date":1291,"open":1292,"high":1293,"low":1235,"close":1294,"change":1295,"percent_change":871,"volume":1296,"transactions":9,"vwap":1294},"2026-04-01",12.67,13.26,12.61,0.04,669200,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-31",12.37,12.9,12.08,12.57,0.525,4.36,1273000,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":492,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-30",12.06,12.335,11.85,12.045,1.6,835100,{"date":1315,"open":1263,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-27",13.07,11.78,11.855,-1.325,-10.05,1204500,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":775,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-03-26",12.8,13.505,12.73,13.18,1.7,668500,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1156,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-25",13.57,13.825,12.705,12.96,-3.28,693000,{"date":1339,"open":1340,"high":1197,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-24",13.77,13.14,13.4,-0.5,-3.6,1203100,{"date":1347,"open":1332,"high":1348,"low":1349,"close":1204,"change":889,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1204},"2026-03-23",14.18,13.48,2.89,1140200,{"date":1353,"open":1197,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1157,"volume":1358,"transactions":9,"vwap":1356},"2026-03-20",13.99,13.24,13.51,-0.42,4045000,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1197,"change":1273,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1197},"2026-03-19",14.09,14.415,13.83,-1.28,1136300,{"date":1367,"open":1368,"high":1368,"low":1369,"close":1167,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1167},"2026-03-18",14.52,13.91,-0.51,-3.49,1463800,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1273,"percent_change":939,"volume":1379,"transactions":9,"vwap":1378},"2026-03-17",14.78,15.1,14.57,14.62,1353500,{"date":1381,"open":1382,"high":1383,"low":1172,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-16",14.25,14.945,14.8,0.27,1.86,2051600,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-13",13.94,14.54,13.8,14.53,0.51,3.64,1155700,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":834,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-03-12",13.7,14.2,13.67,14.02,2.04,981300,{"date":1406,"open":1407,"high":1198,"low":1147,"close":1408,"change":1370,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-03-11",14.27,13.74,-3.58,1477800,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1382,"change":484,"percent_change":273,"volume":1416,"transactions":9,"vwap":1382},"2026-03-10",14.36,14.99,13.79,2652400,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":880,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-03-09",13.76,15.02,13.65,14.39,2.42,3553000,{"date":1426,"open":1427,"high":1153,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-06",13.61,12.862,14.05,0.45,3.31,5386000,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1210,"change":475,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1210},"2026-03-05",13.5,14.155,13.2,0.59,2706700,{"date":1441,"open":1442,"high":1154,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-04",13.04,12.86,13.52,0.52,4,1423200,{"date":1449,"open":1294,"high":1450,"low":1451,"close":1263,"change":1452,"percent_change":841,"volume":1453,"transactions":9,"vwap":1263},"2026-03-03",13.33,12.18,0.1,1968300,{"date":1455,"open":1257,"high":1263,"low":1456,"close":1300,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1300},"2026-03-02",11.92,0.62,5.05,1285700,{"date":1461,"open":1292,"high":1462,"low":1463,"close":1464,"change":700,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-02-27",12.79,12.09,12.28,-5.17,841600,{"date":1468,"open":1463,"high":1469,"low":1470,"close":1471,"change":174,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-02-26",12.99,11.94,12.95,8.37,957600,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1247,"change":610,"percent_change":842,"volume":1479,"transactions":9,"vwap":1247},"2026-02-25",11.5,12.129,11.448,1326500,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":324,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-02-24",11.18,11.765,11.13,11.52,3.13,1450700,{"date":1489,"open":1310,"high":1248,"low":1490,"close":1491,"change":1127,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-02-23",11,11.17,-3.87,1637100,{"date":1495,"open":1496,"high":1240,"low":1497,"close":1256,"change":252,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1256},"2026-02-20",11.9,11.61,-2.27,1329200,{"date":1501,"open":1502,"high":1470,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-02-19",11.57,11.395,11.89,0.17,1.45,469800,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1287,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1287},"2026-02-18",11.49,11.93,11.16,0.26,2.27,929600,{"date":1517,"open":1518,"high":1456,"low":1519,"close":1520,"change":652,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-02-17",11.23,10.99,11.46,1.33,1584600,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":475,"percent_change":1140,"volume":1529,"transactions":9,"vwap":1528},"2026-02-13",11.27,11.73,11.06,11.31,1099100,{"date":1531,"open":1490,"high":1532,"low":1533,"close":1518,"change":761,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1518},"2026-02-12",11.45,10.76,2.65,1494900,{"date":1537,"open":1538,"high":1538,"low":27,"close":1539,"change":1184,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-02-11",12.05,10.94,-3.44,1766700,{"date":1543,"open":1239,"high":1544,"low":1545,"close":1546,"change":1126,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-02-10",11.66,11.11,11.33,-0.61,1176500,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1553,"change":163,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-02-09",11.76,10.7,11.4,-2.15,1477600,{"date":1557,"open":1558,"high":1559,"low":1476,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-06",12,12.3,11.65,-0.335,-2.8,1428100,{"date":1565,"open":1566,"high":1408,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-05",13.28,11.87,11.985,-1.525,-11.29,1120400,{"date":1573,"open":1342,"high":1574,"low":1575,"close":1356,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1356},"2026-02-04",13.755,12.48,0.33,2.5,1560200,{"date":1580,"open":1581,"high":1414,"low":1582,"close":1327,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1327},"2026-02-03",14.86,13.025,-1.68,-11.31,1797200,{"date":1587,"open":1146,"high":71,"low":1588,"close":1581,"change":799,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1581},"2026-02-02",14.31,-0.6,1037900,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":799,"percent_change":1589,"volume":1597,"transactions":9,"vwap":1596},"2026-01-30",14.92,15.2,14.66,14.95,1064900,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-01-29",15.4,15.491,14.67,15.04,-0.37,-2.4,1018200,{"date":1608,"open":998,"high":998,"low":1609,"close":1610,"change":1094,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2026-01-28",15.31,15.41,-5.4,1051100,{"date":1614,"open":1043,"high":1615,"low":1616,"close":1617,"change":263,"percent_change":1604,"volume":1618,"transactions":9,"vwap":1617},"2026-01-27",16.539,15.445,16.29,1204100,{"date":1620,"open":1056,"high":1621,"low":1622,"close":1623,"change":568,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-01-26",16.86,16.157,16.35,-1.03,875200,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1038,"change":335,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1038},"2026-01-23",16.26,17.27,16.245,2.86,1376000,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":610,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2026-01-22",15.76,16.53,15.51,16.059999,2.75,977000,{"date":1642,"open":1132,"high":1117,"low":1082,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-01-21",15.63,-0.11,-0.7,1660400,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1132,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1132},"2026-01-20",15.6,15.88,15.37,-0.38,-2.36,920100,{"date":1656,"open":1065,"high":1657,"low":1658,"close":1659,"change":73,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2026-01-16",16.5,15.45,16.12,3,1355600,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1125,"change":652,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1125},"2026-01-15",15.58,16.09,15.23,0.97,957200,{"date":1670,"open":1007,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-14",16.18,15.16,15.5,-0.63,-3.91,866500,{"date":1678,"open":1679,"high":1623,"low":1649,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-13",16.32,16.13,0.01,0.06,795700,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1659,"change":1140,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1659},"2026-01-12",15.64,16.14,14.83,4.61,1219500,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1610,"change":1624,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1610},"2026-01-09",16.16,16.28,15.235,-6.27,979600,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1031,"change":1093,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1031},"2026-01-08",16.65,16.99,16.322,-0.78,820300,{"date":1706,"open":1075,"high":896,"low":1707,"close":1708,"change":558,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2026-01-07",16.030001,16.57,3.3,1017300,{"date":1712,"open":1713,"high":1659,"low":1714,"close":1075,"change":112,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1075},"2026-01-06",15.05,14.81,6.86,926400,{"date":1718,"open":1719,"high":1720,"low":1384,"close":1721,"change":1176,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2026-01-05",14.84,15.18,15.01,0.74,841900,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1089,"change":1094,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1089},"2026-01-02",15.89,14.815,-5.58,727100,{"date":1731,"open":1666,"high":1732,"low":1376,"close":1108,"change":948,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1108},"2025-12-31",15.85,2.87,1507600,{"date":1736,"open":1106,"high":1737,"low":1609,"close":1738,"change":82,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-12-30",16.105,15.34,-4.9,882300,{"date":1742,"open":1743,"high":1038,"low":1132,"close":1680,"change":304,"percent_change":1076,"volume":1744,"transactions":9,"vwap":1680},"2025-12-29",16.2,1213800,{"date":1746,"open":1726,"high":1747,"low":1748,"close":1749,"change":748,"percent_change":492,"volume":1750,"transactions":9,"vwap":1749},"2025-12-26",15.99,15.21,15.95,716100,{"date":1752,"open":1753,"high":1665,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-12-24",15.3,15.92,0.64,4.19,505500,{"date":1759,"open":1760,"high":1760,"low":1721,"close":1761,"change":46,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-12-23",15.615,15.28,-1.36,634700,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-12-22",14.51,15.555,15.49,0.99,6.83,1331100,{"date":1773,"open":1774,"high":1196,"low":1775,"close":1074,"change":475,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1074},"2025-12-19",14.43,14.16,0.55,939300,{"date":1779,"open":1148,"high":1780,"low":1407,"close":1781,"change":1782,"percent_change":1126,"volume":1783,"transactions":9,"vwap":1781},"2025-12-18",14.94,14.42,-0.01,800400,{"date":1785,"open":1191,"high":1688,"low":1198,"close":1774,"change":1273,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1774},"2025-12-17",-1.23,784900,{"date":1789,"open":1196,"high":1384,"low":1152,"close":1191,"change":474,"percent_change":898,"volume":1790,"transactions":9,"vwap":1191},"2025-12-16",579600,{"date":1792,"open":1376,"high":1376,"low":1196,"close":1162,"change":1370,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1162},"2025-12-15",-3.38,554700,{"date":1796,"open":1797,"high":1658,"low":1780,"close":1376,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1376},"2025-12-12",15.42,-0.31,-2.01,746500,{"date":1802,"open":1803,"high":1804,"low":1581,"close":1610,"change":1452,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1610},"2025-12-11",15.15,15.66,0.65,1117900,{"date":1808,"open":1637,"high":1664,"low":1809,"close":1609,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1609},"2025-12-10",15.17,-0.34,-2.17,1611800,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1125,"change":374,"percent_change":374,"volume":1818,"transactions":9,"vwap":1125},"2025-12-09",15.84,15.966,15.25,1107600,{"date":1820,"open":1821,"high":1822,"low":1664,"close":1125,"change":363,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1125},"2025-12-08",17.44,17.47,-10.52,2348400,{"date":1826,"open":1827,"high":1828,"low":1694,"close":1829,"change":1452,"percent_change":199,"volume":1830,"transactions":9,"vwap":1829},"2025-12-05",17.17,17.53,17.49,1435500,{"date":1832,"open":1833,"high":1828,"low":1834,"close":911,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":911},"2025-12-04",16.11,15.93,1.26,7.81,2175300,{"date":1839,"open":1840,"high":980,"low":1115,"close":1680,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1680},"2025-12-03",17.75,-2.32,-12.57,6895400,{"date":1845,"open":1846,"high":1847,"low":877,"close":1848,"change":957,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-12-02",18.77,19.26,18.45,-1.49,634800,{"date":1852,"open":1853,"high":1854,"low":954,"close":1855,"change":374,"percent_change":374,"volume":1856,"transactions":9,"vwap":1855},"2025-12-01",18.47,18.82,18.73,392700,{"date":1858,"open":1859,"high":1860,"low":886,"close":1855,"change":558,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1855},"2025-11-28",18.14,18.893,2.91,287200,{"date":1864,"open":1865,"high":1853,"low":1866,"close":1867,"change":72,"percent_change":889,"volume":1868,"transactions":9,"vwap":1867},"2025-11-26",18.13,17.5,18.2,587400,{"date":1870,"open":1871,"high":863,"low":955,"close":1865,"change":1782,"percent_change":263,"volume":1872,"transactions":9,"vwap":1865},"2025-11-25",18.08,943600,{"date":1874,"open":1855,"high":1875,"low":1876,"close":1859,"change":976,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1859},"2025-11-24",19.0049992,17.995,-2.47,604500,{"date":1880,"open":1881,"high":1882,"low":944,"close":863,"change":610,"percent_change":1883,"volume":1884,"transactions":9,"vwap":863},"2025-11-21",18.23,18.945,2.37,554100,{"date":1886,"open":1887,"high":248,"low":935,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-11-20",19.28,18.17,-0.94,-4.92,603300,{"date":1893,"open":861,"high":238,"low":981,"close":620,"change":1452,"percent_change":558,"volume":1894,"transactions":9,"vwap":620},"2025-11-19",400400,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1127,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-11-18",19.41,19.45,18.79,19.01,-2.31,377400,{"date":1904,"open":1905,"high":1906,"low":1907,"close":229,"change":392,"percent_change":1908,"volume":1909,"transactions":9,"vwap":229},"2025-11-17",20.01,20.035,19.22,-2.94,342400,{"date":1911,"open":640,"high":1912,"low":1905,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-11-14",20.83,20.049999,-0.72,-3.47,365000,{"date":1918,"open":1919,"high":840,"low":1920,"close":1921,"change":284,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-11-13",21.56,20.75,20.77,-3.17,340400,{"date":1925,"open":230,"high":1926,"low":1927,"close":1928,"change":1755,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-11-12",21.46,20.72,21.45,3.08,313100,{"date":1932,"open":19,"high":1933,"low":1934,"close":230,"change":21,"percent_change":22,"volume":1935,"transactions":9,"vwap":230},"2025-11-11",21.624,20.45,539200,{"date":1937,"open":640,"high":207,"low":1938,"close":19,"change":880,"percent_change":1939,"volume":1940,"transactions":9,"vwap":19},"2025-11-10",19.93,1.67,837800,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-11-07",22.75,22.912,19,20.31,-1.56,-7.13,1750300,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1274,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-11-06",23.040001,24.030001,21.68,21.87,-6.14,1237900,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-11-05",25.24,25.54,23.23,23.3,-2.06,-8.12,1742100,{"date":1968,"open":1969,"high":1970,"low":773,"close":1971,"change":1798,"percent_change":539,"volume":1972,"transactions":9,"vwap":1971},"2025-11-04",24.68,25.605,25.36,675400,{"date":1974,"open":509,"high":1975,"low":773,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-11-03",26.13,25.67,1.1,4.48,714800,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":463,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-10-31",24.24,24.71,23.871,24.57,1.28,290900,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1889,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-10-30",25.3,25.745,24.2,24.26,-3.73,504200,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":1101,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-10-29",26.7,26.79,24.705,25.2,-5.9,651300,{"date":2005,"open":2006,"high":26,"low":2007,"close":2008,"change":1010,"percent_change":1002,"volume":2009,"transactions":9,"vwap":2008},"2025-10-28",26.42,26.101,26.78,223300,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2006,"change":1776,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2006},"2025-10-27",26.29,26.65,25.75,2.13,238900,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":492,"percent_change":1722,"volume":2023,"transactions":9,"vwap":2022},"2025-10-24",25.65,26.39,25.407,25.87,139200,{"date":2025,"open":576,"high":2026,"low":462,"close":2027,"change":22,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-10-23",25.69,25.68,3.09,336500,{"date":2031,"open":2032,"high":2032,"low":2033,"close":2034,"change":46,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-10-22",25.51,24.45,24.91,-0.84,153400,{"date":2038,"open":2039,"high":2040,"low":1985,"close":2041,"change":263,"percent_change":158,"volume":2042,"transactions":9,"vwap":2041},"2025-10-21",25.059999,25.545,25.12,160600,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":1385,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-10-20",25.22,25.7,25.125,25.18,1.08,128800,{"date":2052,"open":2053,"high":2054,"low":780,"close":2034,"change":1288,"percent_change":122,"volume":2055,"transactions":9,"vwap":2034},"2025-10-17",24.69,25.040001,324000,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-10-16",25.47,25.705,24.88,24.94,-0.47,-1.85,226900,{"date":2066,"open":431,"high":2067,"low":431,"close":2068,"change":2069,"percent_change":445,"volume":2070,"transactions":9,"vwap":2068},"2025-10-15",26,25.41,0.89,357700,{"date":2072,"open":577,"high":2073,"low":2074,"close":2075,"change":1445,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-10-14",24.95,22.76,24.52,2.17,177600,{"date":2079,"open":1982,"high":2080,"low":535,"close":535,"change":1782,"percent_change":210,"volume":2081,"transactions":9,"vwap":535},"2025-10-13",25,184100,{"date":2083,"open":482,"high":442,"low":1963,"close":578,"change":39,"percent_change":2084,"volume":2085,"transactions":9,"vwap":578},"2025-10-10",-0.91,325100,{"date":2087,"open":773,"high":575,"low":501,"close":2088,"change":1199,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-10-09",24.23,1.04,363100,{"date":2092,"open":441,"high":2093,"low":501,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-10-08",25.28,23.98,0.68,2.92,940800,{"date":2099,"open":2100,"high":2101,"low":2102,"close":1963,"change":89,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1963},"2025-10-07",22.57,23.35,22.15,4.06,493900,{"date":2106,"open":2107,"high":2108,"low":2107,"close":819,"change":2109,"percent_change":988,"volume":2110,"transactions":9,"vwap":819},"2025-10-06",22.08,22.87,0.5,329900,{"date":2112,"open":810,"high":2113,"low":719,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-10-03",23.42,21.89,-0.75,-3.31,355700,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-10-02",22.58,22.81,22.24,22.64,0.215,0.96,429900,{"date":2128,"open":2129,"high":2130,"low":373,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-10-01",22.01,22.67,22.425,0.315,1.42,275200,{"date":2136,"open":819,"high":816,"low":2137,"close":381,"change":46,"percent_change":1889,"volume":2138,"transactions":9,"vwap":381},"2025-09-30",21.81,532900,{"date":2140,"open":400,"high":2141,"low":832,"close":2142,"change":976,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-09-29",23.19,22.32,-2.02,468400,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":102,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-09-26",23.2,23.37,22.187,22.78,-1.3,518200,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":475,"percent_change":324,"volume":2159,"transactions":9,"vwap":2158},"2025-09-25",22.82,23.14,22,23.08,451200,{"date":2161,"open":2158,"high":2162,"low":2163,"close":420,"change":1156,"percent_change":81,"volume":2164,"transactions":9,"vwap":420},"2025-09-24",23.8,22.5,465100,{"date":2166,"open":2167,"high":2168,"low":2169,"close":767,"change":2170,"percent_change":1394,"volume":2171,"transactions":9,"vwap":767},"2025-09-23",23.29,23.765,23.12,0.12,236200,{"date":2173,"open":1943,"high":774,"low":2174,"close":2175,"change":313,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-09-22",22.36,23.32,2.64,539900,{"date":2179,"open":2180,"high":2181,"low":2182,"close":781,"change":210,"percent_change":1273,"volume":2183,"transactions":9,"vwap":781},"2025-09-19",23.09,23.33,22.54,1975000,{"date":2185,"open":798,"high":798,"low":2186,"close":2074,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2074},"2025-09-18",21.85,0.23,1.02,518800,{"date":2191,"open":2162,"high":2192,"low":2193,"close":2194,"change":720,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-09-17",24.1,22.52,22.53,-4.86,368200,{"date":2198,"open":2199,"high":2200,"low":399,"close":787,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":787},"2025-09-16",22.34,23.76,1.54,6.96,809100,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":304,"percent_change":899,"volume":2210,"transactions":9,"vwap":2209},"2025-09-15",21.94,22.31,21.63,22.14,277900,{"date":2212,"open":818,"high":2213,"low":1955,"close":2214,"change":2215,"percent_change":1914,"volume":2216,"transactions":9,"vwap":2214},"2025-09-12",22.35,21.96,-0.16,180700,{"date":2218,"open":18,"high":2219,"low":186,"close":399,"change":1067,"percent_change":1577,"volume":2220,"transactions":9,"vwap":399},"2025-09-11",22.41,537400,{"date":2222,"open":2223,"high":2223,"low":2224,"close":2225,"change":221,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-09-10",23.64,21.575,21.58,-8.17,436400,{"date":2229,"open":2230,"high":2231,"low":2232,"close":501,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":501},"2025-09-09",24.040001,24.3,22.91,-0.53,-2.21,268800,{"date":2237,"open":2238,"high":442,"low":746,"close":1953,"change":163,"percent_change":1624,"volume":2239,"transactions":9,"vwap":1953},"2025-09-08",24.35,519000,{"date":2241,"open":2156,"high":2231,"low":2242,"close":759,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":759},"2025-09-05",23.030001,0.56,2.36,370600,{"date":2247,"open":2248,"high":2249,"low":2250,"close":472,"change":21,"percent_change":2095,"volume":2251,"transactions":9,"vwap":472},"2025-09-04",23.41,23.87,22.38,306800,{"date":2253,"open":804,"high":2254,"low":2255,"close":780,"change":46,"percent_change":1094,"volume":2256,"transactions":9,"vwap":780},"2025-09-03",24.283,23.4,468500,{"date":2258,"open":782,"high":481,"low":2259,"close":520,"change":475,"percent_change":880,"volume":2260,"transactions":9,"vwap":520},"2025-09-02",22.915,374700,{"date":2262,"open":2263,"high":508,"low":453,"close":453,"change":1682,"percent_change":1199,"volume":2264,"transactions":9,"vwap":453},"2025-08-29",23.88,534200,{"date":2266,"open":2113,"high":2267,"low":2113,"close":452,"change":463,"percent_change":1521,"volume":2268,"transactions":9,"vwap":452},"2025-08-28",24.38,477100,{"date":2270,"open":2186,"high":2175,"low":2271,"close":2175,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2175},"2025-08-27",21.51,1.68,7.76,549400,{"date":2276,"open":186,"high":2277,"low":186,"close":2278,"change":1755,"percent_change":826,"volume":2279,"transactions":9,"vwap":2278},"2025-08-26",21.98,21.64,328100,{"date":2281,"open":2282,"high":2283,"low":228,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-08-25",21.31,21.69,21,-0.315,-1.48,264900,{"date":2289,"open":2290,"high":2291,"low":2290,"close":2292,"change":2293,"percent_change":284,"volume":2294,"transactions":9,"vwap":2292},"2025-08-22",21.030001,22.49,21.315,-0.145,379900,{"date":2296,"open":2297,"high":2298,"low":2299,"close":1926,"change":1126,"percent_change":549,"volume":2300,"transactions":9,"vwap":1926},"2025-08-21",21.12,21.78,21.01,199800,{"date":2302,"open":2303,"high":2304,"low":838,"close":832,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":832},"2025-08-20",20.46,21.7,1.2,5.9,285900,{"date":2309,"open":2310,"high":2278,"low":302,"close":838,"change":127,"percent_change":2311,"volume":2312,"transactions":9,"vwap":838},"2025-08-19",21.02,-2.77,438400,{"date":2314,"open":2315,"high":2316,"low":353,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-08-18",20.64,21.188,20.91,0.38,1.85,355800,{"date":2322,"open":342,"high":342,"low":659,"close":628,"change":2170,"percent_change":1438,"volume":2323,"transactions":9,"vwap":628},"2025-08-15",173500,{"date":2325,"open":322,"high":2326,"low":2327,"close":219,"change":871,"percent_change":2328,"volume":2329,"transactions":9,"vwap":219},"2025-08-14",20.88,19.781,1.59,418200,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":493,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-08-13",19.15,20.135,18.995,20.09,4.15,432500,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2187,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-08-12",19.1,19.485,18.54,19.29,1.21,431400,{"date":2347,"open":2348,"high":2349,"low":1881,"close":2350,"change":1295,"percent_change":1118,"volume":2351,"transactions":9,"vwap":2350},"2025-08-11",19.4,19.99,19.059999,543700,{"date":2353,"open":320,"high":372,"low":854,"close":853,"change":1156,"percent_change":2354,"volume":2355,"transactions":9,"vwap":853},"2025-08-08",-2.26,931400,{"date":2357,"open":2358,"high":259,"low":1853,"close":229,"change":474,"percent_change":1452,"volume":2359,"transactions":9,"vwap":229},"2025-08-07",19.42,601200,{"date":2361,"open":1828,"high":238,"low":2362,"close":2363,"change":2364,"percent_change":1451,"volume":2365,"transactions":9,"vwap":2363},"2025-08-06",17.2,19.44,2.11,1122100,{"date":2367,"open":2368,"high":2369,"low":2370,"close":914,"change":1370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":914},"2025-08-05",17.78,17.987,17.22,-2.86,315400,{"date":2374,"open":911,"high":2375,"low":2376,"close":2377,"change":335,"percent_change":1534,"volume":2378,"transactions":9,"vwap":2377},"2025-08-04",18.159,17.175,17.84,403100,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":484,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-08-01",17.35,17.575,16.657,17.38,-0.8,405700,{"date":2388,"open":2389,"high":2390,"low":969,"close":2391,"change":2215,"percent_change":731,"volume":2392,"transactions":9,"vwap":2391},"2025-07-31",17.69,17.89,17.52,286500,{"date":2394,"open":870,"high":2395,"low":2396,"close":2397,"change":1343,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-07-30",18.46,17.45,17.68,-2.75,333700,{"date":2401,"open":1848,"high":2402,"low":2403,"close":2404,"change":220,"percent_change":1554,"volume":2405,"transactions":9,"vwap":2404},"2025-07-29",18.87,18.09,18.18,392100,{"date":2407,"open":2408,"high":2348,"low":2409,"close":2410,"change":1674,"percent_change":1336,"volume":2411,"transactions":9,"vwap":2410},"2025-07-28",19.27,18.5,18.58,332400,{"date":2413,"open":2414,"high":2415,"low":852,"close":2416,"change":880,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-07-25",18.94,19.648,19.21,1.8,325200,{"date":2420,"open":2421,"high":2422,"low":1854,"close":2402,"change":1652,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2402},"2025-07-24",19.25,20.059999,-1.97,434300,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2421,"change":474,"percent_change":1452,"volume":2430,"transactions":9,"vwap":2421},"2025-07-23",19.16,19.766,18.85,435000,{"date":2432,"open":1867,"high":2433,"low":2403,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-07-22",19.425,19.23,1.12,6.18,598500,{"date":2439,"open":929,"high":1848,"low":2440,"close":2441,"change":558,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-07-21",17.32,18.11,3.01,600600,{"date":2445,"open":878,"high":964,"low":2381,"close":2446,"change":1644,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-07-18",17.58,-0.62,192500,{"date":2450,"open":2451,"high":2452,"low":897,"close":2389,"change":2453,"percent_change":414,"volume":2454,"transactions":9,"vwap":2389},"2025-07-17",18.25,18.27,-0.81,470300,{"date":2456,"open":2457,"high":2458,"low":1866,"close":2409,"change":1394,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2409},"2025-07-16",17.95,18.83,2.83,453800,{"date":2462,"open":2396,"high":2463,"low":894,"close":2464,"change":948,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2464},"2025-07-15",18.135,17.99,2.51,351900,{"date":2468,"open":2469,"high":2470,"low":906,"close":2471,"change":122,"percent_change":284,"volume":2472,"transactions":9,"vwap":2471},"2025-07-14",17.46,18.19,17.55,371600,{"date":2474,"open":2377,"high":2475,"low":2381,"close":878,"change":163,"percent_change":2476,"volume":2477,"transactions":9,"vwap":878},"2025-07-11",18.59,-1.4,505100,{"date":2479,"open":2480,"high":954,"low":1657,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-07-10",16.85,17.92,1.07,6.35,699400,{"date":2486,"open":2487,"high":2488,"low":1657,"close":2480,"change":1674,"percent_change":1344,"volume":2489,"transactions":9,"vwap":2480},"2025-07-09",17.4,17.446,594200,{"date":2491,"open":2492,"high":2458,"low":897,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-07-08",18.69,17.48,-1.19,-6.37,467500,{"date":2498,"open":981,"high":2350,"low":868,"close":2499,"change":1295,"percent_change":1118,"volume":2500,"transactions":9,"vwap":2499},"2025-07-07",18.67,405000,{"date":2502,"open":2503,"high":2504,"low":2505,"close":992,"change":558,"percent_change":2506,"volume":2507,"transactions":9,"vwap":992},"2025-07-03",17.96,18.92,17.61,2.93,344500,{"date":2509,"open":2451,"high":1899,"low":2510,"close":2511,"change":681,"percent_change":672,"volume":2512,"transactions":9,"vwap":2511},"2025-07-02",17.86,18.1,664100,{"date":2514,"open":1945,"high":658,"low":944,"close":2451,"change":956,"percent_change":252,"volume":2515,"transactions":9,"vwap":2451},"2025-07-01",1439000,{"date":2517,"open":919,"high":980,"low":2518,"close":870,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":870},"2025-06-30",16.61,0.69,3.92,791300,{"date":2523,"open":2368,"high":2524,"low":2525,"close":2505,"change":768,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2505},"2025-06-27",19.105,17.049999,-1.45,1159800,{"date":2529,"open":912,"high":2511,"low":913,"close":975,"change":1576,"percent_change":2530,"volume":2531,"transactions":9,"vwap":975},"2025-06-26",1.88,547500,{"date":2533,"open":1133,"high":2390,"low":1748,"close":2534,"change":2319,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2534},"2025-06-25",17.54,11.79,860400,{"date":2538,"open":1148,"high":1056,"low":1173,"close":2539,"change":354,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2539},"2025-06-24",15.69,5.66,790300,{"date":2543,"open":1089,"high":2544,"low":1211,"close":2545,"change":151,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-06-23",14.918,14.85,-2.3,711200,{"date":2549,"open":1768,"high":2550,"low":1074,"close":1594,"change":538,"percent_change":2551,"volume":2552,"transactions":9,"vwap":1594},"2025-06-20",15.495,-1.87,588700,{"date":2554,"open":2555,"high":1133,"low":1688,"close":1768,"change":1576,"percent_change":2556,"volume":2557,"transactions":9,"vwap":1768},"2025-06-18",15.11,2.18,473200,{"date":2559,"open":2539,"high":2560,"low":1089,"close":1672,"change":127,"percent_change":2561,"volume":2562,"transactions":9,"vwap":1672},"2025-06-17",15.96,-3.68,544400,{"date":2564,"open":1109,"high":2565,"low":2566,"close":1132,"change":1762,"percent_change":2567,"volume":2568,"transactions":9,"vwap":1132},"2025-06-16",17.148,15.61,-7.95,758400,{"date":2570,"open":1657,"high":2571,"low":2572,"close":938,"change":1032,"percent_change":2062,"volume":2573,"transactions":9,"vwap":938},"2025-06-13",17.59,16.07,1080700,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2577,"change":872,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-06-12",15.43,17.18,14.833,11.56,1424600,{"date":2582,"open":953,"high":2464,"low":2583,"close":1600,"change":1562,"percent_change":2584,"volume":2585,"transactions":9,"vwap":1600},"2025-06-11",15.151,-15.38,2720100,{"date":2587,"open":2304,"high":2588,"low":2511,"close":1867,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":1867},"2025-06-10",21.939,-4.4,-19.47,2543400,{"date":2593,"open":2073,"high":588,"low":2594,"close":2595,"change":220,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2595},"2025-06-09",21.07,22.6,-1.74,2980100,{"date":181,"open":420,"high":177,"low":810,"close":420,"change":374,"percent_change":374,"volume":2599,"transactions":9,"vwap":420},11283600]