[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PCRX":3,"homepage-market-summary":31,"stock-historical-PCRX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PCRX","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},"Pacira BioSciences, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Pacira BioSciences Inc is a provider of non-opioid pain management and regenerative health solutions dedicated to advancing and improving outcomes for healthcare practitioners and their patients. The company's commercialized non-opioid treatments: EXPAREL a long-acting, local analgesic currently approved for postsurgical pain management; ZILRETTA, an extended-release, intra-articular, corticosteroid injection indicated for the management of osteoarthritis; and iovera, a novel, handheld device for delivering immediate, long-acting, drug-free pain control using precise, controlled doses of cold temperature to a targeted nerve. In addition, it is developing PCRX-201 (enekinragene inzadenovec), a novel gene therapy vector platform for the treatment of osteoarthritis of the knee.","829","Brisbane, 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},25.2,25.05,26,24.99,24.76,0.44,1.78,802724.761173,9785,25.3772,27.66,18.8,677377.0830660398,72.2,3942,{"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":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},677966,247457447.849576,-2.02,"2025-04-25",[183,184,194,204,215,224,234,244,255,265,276,286,297,306,315,326,335,344,354,364,375,384,394,404,415,426,437,448,457,465,475,486,496,506,515,523,533,543,554,564,574,583,594,603,614,624,634,644,653,662,673,684,692,700,708,715,724,734,739,742,749,753,761,767,771,776,784,787,792,799,805,811,818,826,835,842,850,859,866,874,882,890,897,904,908,916,921,927,934,943,949,955,962,968,975,980,987,995,999,1007,1014,1022,1029,1034,1039,1048,1052,1059,1062,1068,1076,1082,1087,1092,1097,1103,1106,1111,1117,1125,1130,1134,1140,1145,1150,1157,1162,1168,1174,1180,1186,1189,1195,1201,1206,1210,1215,1221,1227,1233,1238,1245,1252,1260,1265,1269,1275,1278,1285,1292,1298,1303,1312,1318,1326,1334,1339,1344,1349,1353,1358,1363,1369,1374,1380,1386,1393,1400,1408,1416,1422,1428,1436,1444,1452,1461,1470,1478,1486,1493,1501,1506,1515,1522,1528,1535,1539,1544,1549,1555,1560,1564,1569,1574,1580,1587,1593,1597,1602,1608,1613,1618,1624,1629,1636,1642,1646,1651,1656,1663,1668,1674,1681,1685,1690,1694,1698,1702,1706,1710,1715,1718,1724,1730,1734,1737,1740,1746,1751,1757,1765,1770,1776,1781,1788,1795,1802,1808,1812,1817,1822,1827,1833,1839,1843,1847,1852,1857,1862,1867,1869,1874,1877,1882,1887,1893,1897,1900,1903,1907,1912,1917,1921,1927,1931,1937,1944,1950,1957,1963,1969,1976,1983,1987,1992,1998,2004,2011,2016,2020,2023,2028,2032,2038,2042,2046,2051,2055,2059,2062,2066,2070,2072,2076,2083,2087,2092,2098,2104,2109,2115,2120,2125,2129,2135,2140,2143,2149,2155,2158,2161,2164,2167,2171,2174,2178,2181,2184,2189,2193,2197,2200,2204,2206,2209,2212,2217,2220,2224,2227,2230,2233,2237,2241,2246,2252,2255,2259,2263,2267,2271,2274,2278,2281,2285,2289,2292,2295,2301,2304,2309,2314,2318,2323,2327,2330,2334,2338,2342,2347,2351,2355,2359,2366,2372],{"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},"2026-10-06",25.13,25.25,24.56,-0.29,-1.16,493119.226031,8087,24.7896,{"date":195,"open":196,"high":197,"low":198,"close":17,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",25.37,25.71,24.83,-0.16,-0.63,560252.430577,8646,25.1272,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",25.04,25.66,24.66,25.21,0.2,0.8,469794.593989,8062,25.1812,{"date":216,"open":17,"high":217,"low":218,"close":219,"change":220,"percent_change":199,"volume":221,"transactions":222,"vwap":223},"2026-10-01",25.38,24.925,25.01,-0.04,510598.697641,8525,25.1075,{"date":225,"open":226,"high":227,"low":228,"close":17,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",25.59,25.77,24.905,-0.6,-2.34,628469.152571,10230,25.1252,{"date":235,"open":236,"high":237,"low":186,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",25.3,25.67,25.65,0.26,1.02,643596.422937,7455,25.5453,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",25.15,25.76,24.79,25.39,0.27,1.07,483056.79976,8320,25.3726,{"date":256,"open":257,"high":207,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",25.5,25,25.12,-0.44,-1.72,444230.814854,8665,25.1456,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",24.58,25.6,24.5,25.56,0.93,3.78,725146.645386,9214,25.2862,{"date":277,"open":258,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",25.205,24.51,24.63,-0.07,-0.28,450691.69716,8224,24.7442,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",24.36,24.965,24.2,24.7,0.59,2.45,380503.865218,9155,24.7187,{"date":298,"open":248,"high":299,"low":300,"close":301,"change":127,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",24.985,23.98,24.11,-2.35,375529.814413,7333,24.2656,{"date":307,"open":288,"high":308,"low":290,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",24.72,24.69,0.21,0.86,680876.282371,9147,24.6341,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",25.11,25.195,24.45,24.48,-0.43,-1.73,393792.718856,8937,24.6243,{"date":327,"open":328,"high":329,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",24.06,24.91,0.83,3.45,759129.150539,10289,24.7657,{"date":336,"open":280,"high":337,"low":338,"close":339,"change":229,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",24.94,23.65,24.08,-2.43,821289.569437,10393,23.9875,{"date":345,"open":197,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-14",25.99,24.65,24.68,-0.68,-2.68,417736.694396,9803,25.0251,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":210,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-11",25.43,25.57,25.18,25.36,0.79,549240.580872,11569,25.394,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",25.92,25.995,25.1,25.16,-0.72,-2.78,733774.521756,9930,25.2941,{"date":376,"open":377,"high":378,"low":186,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-09",25.62,25.88,0.01,0.04,571736.837708,9807,25.7348,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":107,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-08",25.98,26.41,25.675,25.87,-1.82,386424.391971,7398,25.8887,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":163,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-04",26.38,26.65,26.31,26.35,-0.94,481690.480229,8711,26.3907,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-03",26.74,26.84,26.32,26.6,0.02,0.08,598520.71846,9777,26.6167,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-02",26.52,26.91,26.24,26.58,0.11,0.42,524488.727696,8939,26.5502,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-01",26.01,26.5,25.975,26.47,0.57,2.2,729463.403273,7883,26.413,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-31",25.75,26.07,25.455,25.9,0.14,0.54,380224.313428,7166,25.8099,{"date":449,"open":450,"high":451,"low":452,"close":247,"change":281,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-28",25.74,26.045,25.555,-0.27,483552.571277,6882,25.7341,{"date":458,"open":459,"high":460,"low":359,"close":461,"change":281,"percent_change":453,"volume":462,"transactions":463,"vwap":464},"2026-08-27",25.63,26.031,25.83,413397.461089,8201,25.7491,{"date":466,"open":467,"high":468,"low":469,"close":442,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-26",25.46,26.025,25.315,0.37,1.45,506086.124698,10113,25.7837,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-25",24.89,25.585,24.795,25.53,0.67,2.7,379713.983711,6771,25.3547,{"date":487,"open":488,"high":206,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",24.6,24.49,24.86,0.19,0.77,336671.915962,8306,24.8167,{"date":497,"open":498,"high":308,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-21",23.91,23.66,24.67,0.84,3.52,475872.629818,8831,24.4303,{"date":507,"open":301,"high":508,"low":509,"close":510,"change":511,"percent_change":132,"volume":512,"transactions":513,"vwap":514},"2026-08-20",24.405,23.72,23.83,-0.53,397028.656381,8255,23.926,{"date":516,"open":517,"high":267,"low":517,"close":288,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-19",24.04,0.36,1.5,329505.367841,7549,24.3402,{"date":524,"open":525,"high":526,"low":525,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-18",23.32,24.045,24,0.76,3.27,440449.292635,8462,23.8481,{"date":534,"open":535,"high":509,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-17",23.23,22.97,23.24,0.24,1.04,551652.655697,11725,23.2628,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-14",23.21,23.37,22.79,23,-0.18,-0.78,644093.912166,10313,23.0145,{"date":555,"open":339,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-13",24.285,23.005,23.18,-0.52,-2.19,612728.698683,11382,23.3174,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":349,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-12",24.38,24.54,23.52,23.7,-2.79,568536.832057,11041,23.8776,{"date":575,"open":489,"high":576,"low":577,"close":566,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-11",24.78,24.26,-0.05,-0.2,516989.404515,9485,24.3921,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-10",24.74,25.2542,24.24,24.43,-0.59,-2.36,728638.940169,11065,24.4989,{"date":595,"open":237,"high":596,"low":597,"close":598,"change":599,"percent_change":560,"volume":600,"transactions":601,"vwap":602},"2026-08-07",25.68,24.935,25.02,-0.56,600210.249311,10692,25.1642,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-06",24.9,25.72,24.7039,25.58,0.71,2.85,820078.529995,15448,25.2948,{"date":615,"open":616,"high":406,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-05",26.06,24.21,24.87,-2.75,-9.96,1689010.439595,29583,25.0476,{"date":625,"open":626,"high":26,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-04",26.68,26.37,27.62,0.7,2.6,1129540.802037,17079,27.1808,{"date":635,"open":636,"high":637,"low":638,"close":637,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-03",26.09,26.92,25.915,0.51,1.93,1166513.746886,16217,26.4993,{"date":645,"open":646,"high":647,"low":648,"close":387,"change":599,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-31",26.86,27.03,25.97,-2.08,540070.213677,9707,26.3312,{"date":654,"open":408,"high":655,"low":656,"close":657,"change":432,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-30",27.13,25.93,26.97,2.16,558244.617868,10058,26.7514,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-29",26.8,27.01,26.125,26.4,-0.41,-1.53,567500.099477,10228,26.4368,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-28",26.78,27.16,26.59,26.81,0.34,1.28,466055.714079,8875,26.8642,{"date":685,"open":686,"high":687,"low":227,"close":431,"change":292,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-27",26.13,26.88,2.28,553344.17392,9157,26.4947,{"date":693,"open":694,"high":695,"low":196,"close":378,"change":578,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-24",25.91,26.04,-0.19,425446.958109,10304,25.8019,{"date":701,"open":702,"high":419,"low":703,"close":656,"change":679,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-23",25.79,25.155,1.33,799400.542703,13118,25.9486,{"date":709,"open":450,"high":461,"low":710,"close":226,"change":696,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-22",25.34,-0.74,428578.0967,8946,25.5513,{"date":716,"open":209,"high":461,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-21",25.09,25.78,0.43,1.7,518744.011258,9022,25.6114,{"date":725,"open":257,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-20",26.12,25.22,25.35,-0.26,-1.02,501287.89456,8961,25.5297,{"date":735,"open":608,"high":18,"low":736,"close":737,"change":379,"percent_change":380,"volume":738,"transactions":9,"vwap":737},"2026-07-17",25.23,25.61,434000,{"date":740,"open":728,"high":428,"low":198,"close":268,"change":250,"percent_change":251,"volume":741,"transactions":9,"vwap":268},"2026-07-16",776600,{"date":743,"open":19,"high":744,"low":745,"close":746,"change":747,"percent_change":680,"volume":748,"transactions":9,"vwap":746},"2026-07-15",25.47,24.61,25.33,0.32,537200,{"date":750,"open":257,"high":226,"low":751,"close":219,"change":511,"percent_change":649,"volume":752,"transactions":9,"vwap":219},"2026-07-14",24.84,466600,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":538,"volume":760,"transactions":9,"vwap":758},"2026-07-13",25.41,25.89,25.26,25.54,0.06,450600,{"date":762,"open":763,"high":763,"low":605,"close":764,"change":146,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-10",25.55,25.48,-0.08,365200,{"date":768,"open":769,"high":702,"low":490,"close":257,"change":146,"percent_change":765,"volume":770,"transactions":9,"vwap":257},"2026-07-09",25.45,631700,{"date":772,"open":773,"high":386,"low":746,"close":774,"change":102,"percent_change":190,"volume":775,"transactions":9,"vwap":774},"2026-07-08",25.81,25.52,330900,{"date":777,"open":778,"high":779,"low":710,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-07",25.85,26.66,25.82,0.23,0.9,457800,{"date":785,"open":249,"high":606,"low":258,"close":226,"change":210,"percent_change":360,"volume":786,"transactions":9,"vwap":226},"2026-07-06",310800,{"date":788,"open":789,"high":763,"low":588,"close":249,"change":518,"percent_change":790,"volume":791,"transactions":9,"vwap":249},"2026-07-02",25.14,1.44,370500,{"date":793,"open":439,"high":778,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-01",24.59,25.030001,-0.34,-1.34,559300,{"date":800,"open":18,"high":801,"low":208,"close":196,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":196},"2026-06-30",26.21,0.28,1.12,619500,{"date":806,"open":807,"high":808,"low":188,"close":717,"change":809,"percent_change":589,"volume":810,"transactions":9,"vwap":717},"2026-06-29",25.08,25.19,-0.15,392300,{"date":812,"open":813,"high":377,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-26",24.29,25.24,0.87,3.57,1022700,{"date":819,"open":820,"high":489,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-25",23.93,23.85,24.37,0.41,1.71,376200,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-24",23.74,24.19,23.54,23.96,0.45,1.91,439500,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":211,"percent_change":502,"volume":841,"transactions":9,"vwap":840},"2026-06-23",22.9,23.64,22.81,23.51,408100,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":720,"volume":849,"transactions":9,"vwap":847},"2026-06-22",22.21,22.84,22,22.71,0.38,706800,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-18",22.76,22.95,22.19,22.33,-0.31,-1.37,951000,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":549,"percent_change":82,"volume":865,"transactions":9,"vwap":864},"2026-06-17",22.83,23.8,22.57,22.64,342300,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":411,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-16",22.92,23.35,22.56,22.82,0.35,546800,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":163,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-15",23.049999,23.13,22.59,22.74,-1.09,350800,{"date":883,"open":884,"high":509,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-12",23.56,22.94,22.99,-0.37,-1.58,371200,{"date":891,"open":892,"high":893,"low":525,"close":894,"change":895,"percent_change":729,"volume":896,"transactions":9,"vwap":894},"2026-06-11",23.5,24.030001,23.36,-0.06,395700,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":310,"percent_change":782,"volume":903,"transactions":9,"vwap":902},"2026-06-10",23.25,23.81,23.17,23.42,275900,{"date":905,"open":548,"high":338,"low":548,"close":545,"change":872,"percent_change":906,"volume":907,"transactions":9,"vwap":545},"2026-06-09",1.53,412700,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":421,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-08",22.7,23.2,22.52,22.86,0.48,386700,{"date":917,"open":868,"high":546,"low":918,"close":919,"change":411,"percent_change":872,"volume":920,"transactions":9,"vwap":919},"2026-06-05",22.58,22.75,402700,{"date":922,"open":923,"high":886,"low":923,"close":924,"change":872,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-04",22.27,22.67,1.57,518300,{"date":928,"open":929,"high":930,"low":846,"close":931,"change":72,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-03",22.28,22.54,22.32,0.31,244900,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-02",22.96,23.16,22.22,22.25,-0.71,-3.09,345400,{"date":944,"open":945,"high":946,"low":547,"close":936,"change":729,"percent_change":947,"volume":948,"transactions":9,"vwap":936},"2026-06-01",23.22,23.41,-1.12,482800,{"date":950,"open":499,"high":951,"low":901,"close":945,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":945},"2026-05-29",24.15,-0.46,-1.94,511500,{"date":956,"open":821,"high":957,"low":545,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-28",24.14,23.68,-0.36,-1.5,243000,{"date":963,"open":964,"high":964,"low":821,"close":965,"change":117,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-27",25.17,24.040001,-1.31,303700,{"date":969,"open":970,"high":291,"low":971,"close":288,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":288},"2026-05-26",23.26,22.87,1.01,4.33,635900,{"date":976,"open":892,"high":828,"low":537,"close":869,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":869},"2026-05-22",-0.13,-0.55,857900,{"date":981,"open":868,"high":982,"low":983,"close":984,"change":914,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-21",23.86,22.47,23.48,2.09,404100,{"date":988,"open":989,"high":990,"low":991,"close":548,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":548},"2026-05-20",22.31,23.1,21.92,0.69,3.09,544000,{"date":996,"open":930,"high":971,"low":997,"close":989,"change":977,"percent_change":127,"volume":998,"transactions":9,"vwap":989},"2026-05-19",22.17,441000,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":579,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-18",22.4,22.77,22.29,22.44,-0.88,316900,{"date":1008,"open":838,"high":1009,"low":1010,"close":864,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":864},"2026-05-15",23.94,22.62,-0.89,-3.78,449700,{"date":1015,"open":1016,"high":1017,"low":547,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-14",23.14,23.71,23.53,0.49,2.13,439000,{"date":1023,"open":847,"high":1024,"low":1025,"close":1026,"change":210,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-13",23.29,22.43,23.040001,0.88,407200,{"date":1030,"open":1031,"high":1024,"low":989,"close":845,"change":1032,"percent_change":21,"volume":1033,"transactions":9,"vwap":845},"2026-05-12",23.11,0.1,608800,{"date":1035,"open":525,"high":958,"low":1036,"close":879,"change":668,"percent_change":1037,"volume":1038,"transactions":9,"vwap":879},"2026-05-11",22.46,-1.77,896000,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-08",23.89,24.42,23.08,23.15,-0.49,-2.07,514000,{"date":1049,"open":1050,"high":829,"low":558,"close":838,"change":578,"percent_change":46,"volume":1051,"transactions":9,"vwap":838},"2026-05-07",23.82,567800,{"date":1053,"open":808,"high":808,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-06",23.6,23.69,-1.1,-4.44,532000,{"date":1060,"open":187,"high":268,"low":585,"close":248,"change":1032,"percent_change":823,"volume":1061,"transactions":9,"vwap":248},"2026-05-05",761600,{"date":1063,"open":1064,"high":764,"low":1065,"close":309,"change":1066,"percent_change":240,"volume":1067,"transactions":9,"vwap":309},"2026-05-04",24.33,24.3,0.25,770000,{"date":1069,"open":1070,"high":655,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-01",26.9,23.47,24.44,-1.05,-4.12,1665900,{"date":1077,"open":317,"high":1078,"low":795,"close":1079,"change":872,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-30",26.27,25.49,1.39,1086600,{"date":1083,"open":187,"high":1079,"low":1084,"close":789,"change":453,"percent_change":1085,"volume":1086,"transactions":9,"vwap":789},"2026-04-29",24.93,-1.06,527100,{"date":1088,"open":718,"high":1089,"low":757,"close":755,"change":1090,"percent_change":978,"volume":1091,"transactions":9,"vwap":755},"2026-04-28",26.14,-0.14,426300,{"date":1093,"open":279,"high":596,"low":1094,"close":763,"change":539,"percent_change":1095,"volume":1096,"transactions":9,"vwap":763},"2026-04-27",24.07,4.24,490900,{"date":1098,"open":249,"high":356,"low":1099,"close":279,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":279},"2026-04-24",24.22,-0.85,-3.35,525900,{"date":1104,"open":477,"high":764,"low":291,"close":359,"change":914,"percent_change":640,"volume":1105,"transactions":9,"vwap":359},"2026-04-23",646600,{"date":1107,"open":347,"high":186,"low":1042,"close":1108,"change":538,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-22",24.88,0.97,360600,{"date":1112,"open":269,"high":1113,"low":965,"close":1114,"change":729,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-04-21",25.07,24.64,-1.04,315700,{"date":1118,"open":1119,"high":1120,"low":1121,"close":605,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":605},"2026-04-20",24.71,25.32,24.57,0.18,0.73,798900,{"date":1126,"open":1127,"high":477,"low":900,"close":308,"change":311,"percent_change":1128,"volume":1129,"transactions":9,"vwap":308},"2026-04-17",24.059999,3.6,471500,{"date":1131,"open":902,"high":820,"low":558,"close":982,"change":719,"percent_change":1132,"volume":1133,"transactions":9,"vwap":982},"2026-04-16",1.84,423600,{"date":1135,"open":1136,"high":831,"low":990,"close":1137,"change":117,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-15",23.76,23.43,-1.35,517900,{"date":1141,"open":1142,"high":566,"low":1055,"close":1143,"change":856,"percent_change":66,"volume":1144,"transactions":9,"vwap":1143},"2026-04-14",23.95,23.75,307100,{"date":1146,"open":1147,"high":1065,"low":1147,"close":1127,"change":250,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1127},"2026-04-13",23.58,1.13,392700,{"date":1151,"open":1152,"high":1064,"low":1153,"close":1154,"change":1155,"percent_change":977,"volume":1156,"transactions":9,"vwap":1154},"2026-04-10",23.92,23.57,23.79,-0.03,249100,{"date":1158,"open":1159,"high":1160,"low":886,"close":1050,"change":432,"percent_change":293,"volume":1161,"transactions":9,"vwap":1050},"2026-04-09",23.34,23.84,278100,{"date":1163,"open":1164,"high":1159,"low":919,"close":899,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":899},"2026-04-08",22.88,0.72,3.2,861000,{"date":1169,"open":1004,"high":1002,"low":1170,"close":1171,"change":239,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-07",21.96,22.53,1.17,462800,{"date":1175,"open":1176,"high":1177,"low":938,"close":923,"change":321,"percent_change":1178,"volume":1179,"transactions":9,"vwap":923},"2026-04-06",22.6,22.78,-1.89,455600,{"date":1181,"open":1001,"high":1182,"low":854,"close":910,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":910},"2026-04-02",22.93,-0.09,-0.39,750400,{"date":1187,"open":1176,"high":877,"low":939,"close":547,"change":491,"percent_change":501,"volume":1188,"transactions":9,"vwap":547},"2026-04-01",470900,{"date":1190,"open":1191,"high":1191,"low":931,"close":1176,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1176},"2026-03-31",23.61,-0.67,-2.88,657800,{"date":1196,"open":1182,"high":1197,"low":1182,"close":1198,"change":1199,"percent_change":720,"volume":1200,"transactions":9,"vwap":1198},"2026-03-30",23.49,23.27,0.39,550300,{"date":1202,"open":1203,"high":546,"low":879,"close":1164,"change":321,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1164},"2026-03-27",23.19,-1.84,494300,{"date":1207,"open":1198,"high":893,"low":1198,"close":1208,"change":549,"percent_change":96,"volume":1209,"transactions":9,"vwap":1208},"2026-03-26",23.31,506100,{"date":1211,"open":901,"high":1018,"low":937,"close":1197,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1197},"2026-03-25",0.29,1.25,600700,{"date":1216,"open":863,"high":545,"low":1217,"close":911,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":911},"2026-03-24",22.3,0.55,2.43,777000,{"date":1222,"open":931,"high":839,"low":1223,"close":1224,"change":444,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-23",22.12,22.65,2.44,548100,{"date":1228,"open":919,"high":1177,"low":1229,"close":1230,"change":952,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-20",21.84,22.11,-2.04,2128200,{"date":1234,"open":1235,"high":971,"low":1235,"close":863,"change":1218,"percent_change":1236,"volume":1237,"transactions":9,"vwap":863},"2026-03-19",21.85,2.5,654100,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":411,"percent_change":518,"volume":1244,"transactions":9,"vwap":1243},"2026-03-18",21.9,22.040001,21.16,22.02,946700,{"date":1246,"open":871,"high":861,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-17",21.45,21.94,-0.75,-3.31,909900,{"date":1253,"open":936,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-16",24.1,22.63,22.69,-0.57,-2.45,948200,{"date":1261,"open":1262,"high":338,"low":1026,"close":970,"change":453,"percent_change":1263,"volume":1264,"transactions":9,"vwap":970},"2026-03-13",23.3,-1.15,798800,{"date":1266,"open":864,"high":498,"low":1036,"close":1018,"change":629,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1018},"2026-03-12",3.07,844300,{"date":1270,"open":1003,"high":1271,"low":1272,"close":861,"change":1199,"percent_change":1273,"volume":1274,"transactions":9,"vwap":861},"2026-03-11",22.89,22.15,1.74,554500,{"date":1276,"open":1025,"high":548,"low":1229,"close":1004,"change":210,"percent_change":782,"volume":1277,"transactions":9,"vwap":1004},"2026-03-10",655900,{"date":1279,"open":1280,"high":929,"low":1281,"close":1282,"change":538,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-09",21.75,21.5,22.24,1.09,587700,{"date":1286,"open":1287,"high":1177,"low":1288,"close":846,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":846},"2026-03-06",22.68,21.49,-0.86,-3.76,603000,{"date":1293,"open":1287,"high":1294,"low":1295,"close":913,"change":1296,"percent_change":1296,"volume":1297,"transactions":9,"vwap":913},"2026-03-05",23.28,22.42,0,958100,{"date":1299,"open":1223,"high":886,"low":1300,"close":913,"change":528,"percent_change":1301,"volume":1302,"transactions":9,"vwap":913},"2026-03-04",21.87,3.44,776800,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-03",21.07,22.5,20.99,22.1,0.82,3.85,1141800,{"date":1313,"open":1314,"high":1217,"low":1315,"close":1316,"change":200,"percent_change":1193,"volume":1317,"transactions":9,"vwap":1316},"2026-03-02",21.47,21.21,21.28,1588200,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":349,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-02-27",21.14,22.41,20.62,21.91,-3.01,2479500,{"date":1327,"open":1328,"high":1329,"low":1330,"close":878,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":878},"2026-02-26",23.44,23.73,22.030001,-0.87,-3.71,2098700,{"date":1335,"open":1137,"high":958,"low":1026,"close":1336,"change":1337,"percent_change":310,"volume":1338,"transactions":9,"vwap":1336},"2026-02-25",23.46,0.05,485700,{"date":1340,"open":936,"high":1197,"low":852,"close":946,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":946},"2026-02-24",0.3,1.3,675800,{"date":1345,"open":990,"high":937,"low":1001,"close":1031,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1031},"2026-02-23",-0.11,-0.47,574800,{"date":1350,"open":899,"high":1054,"low":885,"close":945,"change":380,"percent_change":1351,"volume":1352,"transactions":9,"vwap":945},"2026-02-20",0.17,586800,{"date":1354,"open":1355,"high":1024,"low":547,"close":558,"change":1356,"percent_change":629,"volume":1357,"transactions":9,"vwap":558},"2026-02-19",23.07,0.16,522400,{"date":1359,"open":1176,"high":1031,"low":930,"close":1360,"change":802,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-02-18",23.02,1.23,610600,{"date":1364,"open":1365,"high":1366,"low":1365,"close":879,"change":1109,"percent_change":1367,"volume":1368,"transactions":9,"vwap":879},"2026-02-17",21.77,22.8,4.46,728300,{"date":1370,"open":1314,"high":1371,"low":1314,"close":1365,"change":747,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1365},"2026-02-13",22.45,1.49,766700,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1247,"change":282,"percent_change":66,"volume":1379,"transactions":9,"vwap":1247},"2026-02-12",21.8,22.09,21.29,741900,{"date":1381,"open":1316,"high":1243,"low":1382,"close":1383,"change":1019,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-02-11",20.88,21.73,2.31,710900,{"date":1387,"open":1315,"high":1388,"low":1389,"close":1390,"change":1351,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-02-10",21.56,21.02,21.24,0.81,551100,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1305,"change":72,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1305},"2026-02-09",21.19,21.23,20.79,0.33,622700,{"date":1401,"open":1402,"high":1305,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-02-06",20.61,20.44,21,0.64,3.14,746500,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":117,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-02-05",20.69,21.030001,20.24,20.36,-1.55,507100,{"date":1417,"open":1320,"high":1418,"low":1402,"close":1419,"change":796,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-02-04",21.6,20.68,-1.62,781700,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1389,"change":579,"percent_change":400,"volume":1427,"transactions":9,"vwap":1389},"2026-02-03",21.01,21.43,20.57,644500,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-02",20.53,21.42,21.22,0.68,3.31,1061600,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":832,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-01-30",20.08,20.55,19.94,20.54,2.24,496700,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":189,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-01-29",20.34,20.78,19.96,20.09,-1.42,639200,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-01-28",19.82,20.5,19.67,20.38,0.53,2.67,696500,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-01-27",20.32,20.56,19.78,19.85,-0.65,-3.17,456300,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1455,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1455},"2026-01-26",20.75,20.93,19.8,-0.17,-0.82,959000,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":107,"volume":1485,"transactions":9,"vwap":1483},"2026-01-23",20.73,21.09,20.4,20.67,-0.1,729900,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1490,"change":1458,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-01-22",20.15,21.12,20.77,2.62,1013200,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1412,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1412},"2026-01-21",19.3,20.25,19.28,0.94,4.87,1390200,{"date":1502,"open":1503,"high":1504,"low":27,"close":1495,"change":443,"percent_change":1123,"volume":1505,"transactions":9,"vwap":1495},"2026-01-20",19.12,19.86,1262400,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-01-16",20.51,20.84,18.92,19.16,-1.49,-7.22,1888700,{"date":1516,"open":1517,"high":870,"low":1455,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-01-15",22.35,20.65,-1.59,-7.15,2484600,{"date":1523,"open":1524,"high":1171,"low":1525,"close":1282,"change":1405,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1282},"2026-01-14",21.64,21.35,2.96,1031200,{"date":1529,"open":1530,"high":853,"low":1531,"close":1418,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1418},"2026-01-13",22.91,21.54,-1.33,-5.8,990100,{"date":1536,"open":499,"high":821,"low":547,"close":1182,"change":229,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1182},"2026-01-12",-2.55,665700,{"date":1540,"open":1114,"high":329,"low":912,"close":1018,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1018},"2026-01-09",-2.49,-9.57,2441200,{"date":1545,"open":389,"high":1546,"low":774,"close":1547,"change":410,"percent_change":411,"volume":1548,"transactions":9,"vwap":1547},"2026-01-08",26.36,26.02,823000,{"date":1550,"open":769,"high":1551,"low":1552,"close":18,"change":992,"percent_change":1553,"volume":1554,"transactions":9,"vwap":18},"2026-01-07",26.48,25.44,2.73,909200,{"date":1556,"open":368,"high":207,"low":1557,"close":1558,"change":310,"percent_change":501,"volume":1559,"transactions":9,"vwap":1558},"2026-01-06",24.85,25.31,534700,{"date":1561,"open":587,"high":459,"low":1562,"close":368,"change":1405,"percent_change":1491,"volume":1563,"transactions":9,"vwap":368},"2026-01-05",24.23,1183500,{"date":1565,"open":440,"high":678,"low":290,"close":1566,"change":1450,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-01-02",24.46,-5.49,722300,{"date":1570,"open":1571,"high":627,"low":778,"close":378,"change":696,"percent_change":1572,"volume":1573,"transactions":9,"vwap":378},"2025-12-31",26.030001,-0.73,504500,{"date":1575,"open":1576,"high":1577,"low":1578,"close":440,"change":379,"percent_change":380,"volume":1579,"transactions":9,"vwap":440},"2025-12-30",26.059999,26.2,25.86,476200,{"date":1581,"open":1582,"high":1583,"low":1571,"close":1576,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1576},"2025-12-29",26.51,26.7,-0.45,-1.7,585500,{"date":1588,"open":1589,"high":1590,"low":346,"close":1582,"change":1019,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1582},"2025-12-26",26.040001,26.63,1.88,424500,{"date":1594,"open":377,"high":1595,"low":270,"close":1547,"change":802,"percent_change":1283,"volume":1596,"transactions":9,"vwap":1547},"2025-12-24",26.19,382400,{"date":1598,"open":18,"high":1599,"low":608,"close":450,"change":282,"percent_change":1600,"volume":1601,"transactions":9,"vwap":450},"2025-12-23",26.33,-1.08,640300,{"date":1603,"open":1577,"high":1604,"low":366,"close":1547,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1547},"2025-12-22",26.99,-0.33,-1.25,735400,{"date":1609,"open":1610,"high":1604,"low":1610,"close":399,"change":73,"percent_change":1611,"volume":1612,"transactions":9,"vwap":399},"2025-12-19",25.8,1.82,2544500,{"date":1614,"open":1590,"high":418,"low":1615,"close":378,"change":1192,"percent_change":1616,"volume":1617,"transactions":9,"vwap":378},"2025-12-18",25.7,-2.52,851900,{"date":1619,"open":1620,"high":664,"low":764,"close":1621,"change":470,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-12-17",26.18,26.55,1.41,1018800,{"date":1625,"open":397,"high":676,"low":386,"close":1620,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1620},"2025-12-16",-0.5,-1.87,904700,{"date":1630,"open":1631,"high":1632,"low":1633,"close":626,"change":1199,"percent_change":1634,"volume":1635,"transactions":9,"vwap":626},"2025-12-15",26.29,27.07,26.1,1.48,1191700,{"date":1637,"open":450,"high":1638,"low":964,"close":1631,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1631},"2025-12-12",26.46,0.56,2.18,1125700,{"date":1643,"open":196,"high":1546,"low":727,"close":1644,"change":1218,"percent_change":1640,"volume":1645,"transactions":9,"vwap":1644},"2025-12-11",25.73,1313400,{"date":1647,"open":490,"high":1120,"low":1648,"close":358,"change":823,"percent_change":1649,"volume":1650,"transactions":9,"vwap":358},"2025-12-10",24.55,1.66,789000,{"date":1652,"open":300,"high":186,"low":300,"close":1653,"change":872,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-12-09",24.77,1.43,879800,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1042,"change":719,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1042},"2025-12-08",24.17,24.8,23.63,1.79,727200,{"date":1664,"open":1142,"high":1665,"low":1152,"close":1666,"change":379,"percent_change":380,"volume":1667,"transactions":9,"vwap":1666},"2025-12-05",24.32,23.99,424000,{"date":1669,"open":1670,"high":1671,"low":1672,"close":300,"change":46,"percent_change":1331,"volume":1673,"transactions":9,"vwap":300},"2025-12-04",24.13,24.34,23.9,573700,{"date":1675,"open":585,"high":1676,"low":1677,"close":829,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":829},"2025-12-03",24.81,23.87,0.12,0.5,552900,{"date":1682,"open":1050,"high":1064,"low":984,"close":1094,"change":470,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1094},"2025-12-02",1.56,1023500,{"date":1686,"open":1197,"high":1687,"low":1024,"close":569,"change":1688,"percent_change":1218,"volume":1689,"transactions":9,"vwap":569},"2025-12-01",24.18,0.13,697700,{"date":1691,"open":269,"high":269,"low":894,"close":1153,"change":158,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1153},"2025-11-28",-1.01,343600,{"date":1695,"open":525,"high":1687,"low":1016,"close":900,"change":1405,"percent_change":1696,"volume":1697,"transactions":9,"vwap":900},"2025-11-26",2.76,683800,{"date":1699,"open":937,"high":1700,"low":548,"close":901,"change":379,"percent_change":380,"volume":1701,"transactions":9,"vwap":901},"2025-11-25",23.97,828700,{"date":1703,"open":1026,"high":1071,"low":1704,"close":937,"change":421,"percent_change":914,"volume":1705,"transactions":9,"vwap":937},"2025-11-24",22.51,1123400,{"date":1707,"open":852,"high":1024,"low":1003,"close":876,"change":1066,"percent_change":1708,"volume":1709,"transactions":9,"vwap":876},"2025-11-21",1.1,740600,{"date":1711,"open":1648,"high":1712,"low":1002,"close":1366,"change":669,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1366},"2025-11-20",24.95,-6.29,627500,{"date":1716,"open":489,"high":309,"low":1136,"close":1064,"change":895,"percent_change":163,"volume":1717,"transactions":9,"vwap":1064},"2025-11-19",443500,{"date":1719,"open":821,"high":267,"low":1720,"close":1721,"change":639,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-11-18",23.62,24.39,2.14,571200,{"date":1725,"open":1726,"high":1727,"low":1660,"close":1728,"change":1032,"percent_change":422,"volume":1729,"transactions":9,"vwap":1728},"2025-11-17",24.09,24.92,23.88,755100,{"date":1731,"open":830,"high":1666,"low":899,"close":1732,"change":1356,"percent_change":1433,"volume":1733,"transactions":9,"vwap":1732},"2025-11-14",23.78,523500,{"date":1735,"open":510,"high":1726,"low":568,"close":1720,"change":158,"percent_change":1692,"volume":1736,"transactions":9,"vwap":1720},"2025-11-13",475800,{"date":1738,"open":300,"high":1065,"low":821,"close":982,"change":729,"percent_change":1600,"volume":1739,"transactions":9,"vwap":982},"2025-11-12",540400,{"date":1741,"open":1024,"high":290,"low":901,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-11-11",24.12,1.05,4.55,1015300,{"date":1747,"open":1377,"high":901,"low":1748,"close":1355,"change":240,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1355},"2025-11-10",21.68,4.63,748500,{"date":1752,"open":1463,"high":982,"low":1463,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-11-07",22.049999,0.95,4.5,1769000,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1249,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-11-06",21.83,21.98,20.64,21.1,-3.43,980700,{"date":1766,"open":1176,"high":910,"low":1767,"close":1235,"change":589,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1235},"2025-11-05",21.61,-2.63,672000,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1004,"change":1066,"percent_change":1148,"volume":1775,"transactions":9,"vwap":1004},"2025-11-04",21.78,22.61,21.2,1032400,{"date":1777,"open":1778,"high":879,"low":1778,"close":854,"change":1391,"percent_change":1779,"volume":1780,"transactions":9,"vwap":854},"2025-11-03",21.37,3.79,1400300,{"date":1782,"open":1783,"high":1772,"low":1784,"close":1785,"change":421,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-10-31",21.27,20.96,21.38,0.52,831200,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1783,"change":239,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1783},"2025-10-30",21.049999,21.72,20.7,1.24,371300,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1424,"change":151,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1424},"2025-10-29",21.17,21.46,20.85,-1.64,424900,{"date":1803,"open":1418,"high":1418,"low":1804,"close":1805,"change":1806,"percent_change":443,"volume":1807,"transactions":9,"vwap":1805},"2025-10-28",20.98,21.36,0.03,267500,{"date":1809,"open":1759,"high":1235,"low":1455,"close":1810,"change":668,"percent_change":1178,"volume":1811,"transactions":9,"vwap":1810},"2025-10-27",21.33,622800,{"date":1813,"open":1767,"high":1240,"low":1814,"close":1815,"change":411,"percent_change":470,"volume":1816,"transactions":9,"vwap":1815},"2025-10-24",21.52,21.74,299000,{"date":1818,"open":1819,"high":1376,"low":1390,"close":1820,"change":1351,"percent_change":360,"volume":1821,"transactions":9,"vwap":1820},"2025-10-23",21.51,21.66,377700,{"date":1823,"open":1170,"high":1824,"low":1525,"close":1288,"change":511,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1288},"2025-10-22",22.059999,-2.41,623400,{"date":1828,"open":861,"high":1164,"low":1829,"close":1243,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1243},"2025-10-21",19.84,-1,-4.34,1978100,{"date":1834,"open":1835,"high":535,"low":1287,"close":1360,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1360},"2025-10-20",22.85,0.15,0.66,249500,{"date":1840,"open":1841,"high":536,"low":1255,"close":971,"change":1032,"percent_change":21,"volume":1842,"transactions":9,"vwap":971},"2025-10-17",22.73,246500,{"date":1844,"open":1336,"high":840,"low":847,"close":1002,"change":349,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1002},"2025-10-16",-2.9,351500,{"date":1848,"open":1002,"high":840,"low":847,"close":1849,"change":1165,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-10-15",23.45,3.17,517600,{"date":1853,"open":1854,"high":871,"low":1243,"close":1841,"change":73,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1841},"2025-10-14",22.16,2.11,405900,{"date":1858,"open":863,"high":919,"low":1243,"close":1859,"change":1183,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-10-13",22.26,-0.4,498400,{"date":1863,"open":1864,"high":1864,"low":1217,"close":1517,"change":940,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1517},"2025-10-10",23.059999,-3.08,432700,{"date":1868,"open":946,"high":568,"low":1255,"close":1864,"change":151,"percent_change":960,"volume":752,"transactions":9,"vwap":1864},"2025-10-09",{"date":1870,"open":1871,"high":510,"low":1872,"close":946,"change":46,"percent_change":1011,"volume":1873,"transactions":9,"vwap":946},"2025-10-08",23.67,23.09,451200,{"date":1875,"open":821,"high":527,"low":1071,"close":1720,"change":163,"percent_change":1073,"volume":1876,"transactions":9,"vwap":1720},"2025-10-07",568900,{"date":1878,"open":248,"high":236,"low":1153,"close":1677,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1677},"2025-10-06",-0.97,-3.9,644700,{"date":1883,"open":309,"high":710,"low":1884,"close":751,"change":239,"percent_change":1885,"volume":1886,"transactions":9,"vwap":751},"2025-10-03",24.62,1.06,418500,{"date":1888,"open":1889,"high":467,"low":1890,"close":267,"change":168,"percent_change":1891,"volume":1892,"transactions":9,"vwap":267},"2025-10-02",25.27,24.31,-2.73,644800,{"date":1894,"open":1610,"high":1895,"low":727,"close":1889,"change":1626,"percent_change":953,"volume":1896,"transactions":9,"vwap":1889},"2025-10-01",26.049999,415500,{"date":1898,"open":1120,"high":386,"low":1120,"close":227,"change":719,"percent_change":720,"volume":1899,"transactions":9,"vwap":227},"2025-09-30",393000,{"date":1901,"open":209,"high":359,"low":567,"close":710,"change":1032,"percent_change":1902,"volume":1188,"transactions":9,"vwap":710},"2025-09-29",0.4,{"date":1904,"open":461,"high":346,"low":736,"close":814,"change":668,"percent_change":1905,"volume":1906,"transactions":9,"vwap":814},"2025-09-26",-1.6,474400,{"date":1908,"open":636,"high":1909,"low":480,"close":238,"change":1860,"percent_change":1910,"volume":1911,"transactions":9,"vwap":238},"2025-09-25",26.17,-1.54,397700,{"date":1913,"open":1914,"high":1546,"low":442,"close":1895,"change":199,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1895},"2025-09-24",26.23,-0.61,355500,{"date":1918,"open":1638,"high":1919,"low":440,"close":801,"change":163,"percent_change":400,"volume":1920,"transactions":9,"vwap":801},"2025-09-23",26.71,378500,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1638,"change":579,"percent_change":1249,"volume":1926,"transactions":9,"vwap":1638},"2025-09-22",26.82,26.85,26.39,331000,{"date":1928,"open":407,"high":1929,"low":726,"close":779,"change":379,"percent_change":380,"volume":1930,"transactions":9,"vwap":779},"2025-09-19",26.94,1275000,{"date":1932,"open":1933,"high":678,"low":450,"close":397,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":397},"2025-09-18",26.08,0.58,2.22,464800,{"date":1938,"open":1939,"high":1940,"low":1941,"close":440,"change":260,"percent_change":1942,"volume":1943,"transactions":9,"vwap":440},"2025-09-17",26.53,26.75,25.95,-1.66,523200,{"date":1945,"open":406,"high":1946,"low":1947,"close":1582,"change":151,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1582},"2025-09-16",27.08,26.49,-1.3,642400,{"date":1951,"open":1952,"high":1953,"low":1954,"close":646,"change":729,"percent_change":1955,"volume":1956,"transactions":9,"vwap":646},"2025-09-15",26.98,27.5,26.22,-0.96,1010800,{"date":1958,"open":1604,"high":1959,"low":409,"close":1960,"change":1961,"percent_change":1398,"volume":1962,"transactions":9,"vwap":1960},"2025-09-12",27.46,27.12,0.09,601900,{"date":1964,"open":677,"high":1965,"low":461,"close":1966,"change":422,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-09-11",27.1,27.030001,1.58,481100,{"date":1970,"open":1971,"high":1972,"low":459,"close":1973,"change":932,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-09-10",26.15,26.69,26.61,1.18,501600,{"date":1977,"open":779,"high":1978,"low":1979,"close":1980,"change":260,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-09-09",27.11,26.25,26.3,-1.65,534600,{"date":1984,"open":1985,"high":678,"low":207,"close":406,"change":1212,"percent_change":1708,"volume":1986,"transactions":9,"vwap":406},"2025-09-08",26.43,644200,{"date":1988,"open":1989,"high":1929,"low":1914,"close":1990,"change":282,"percent_change":1073,"volume":1991,"transactions":9,"vwap":1990},"2025-09-05",26.72,26.45,606800,{"date":1993,"open":1994,"high":1995,"low":417,"close":1996,"change":1584,"percent_change":1942,"volume":1997,"transactions":9,"vwap":1996},"2025-09-04",27.19,27.64,26.73,773700,{"date":1999,"open":2000,"high":1995,"low":2001,"close":2002,"change":220,"percent_change":809,"volume":2003,"transactions":9,"vwap":2002},"2025-09-03",27.29,27.02,27.18,566600,{"date":2005,"open":1590,"high":2006,"low":2007,"close":2008,"change":1218,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-09-02",27.24,26.42,27.22,2.06,800700,{"date":2012,"open":1070,"high":2013,"low":1909,"close":2014,"change":549,"percent_change":1192,"volume":2015,"transactions":9,"vwap":2014},"2025-08-29",26.95,26.67,616400,{"date":2017,"open":1576,"high":2018,"low":428,"close":1924,"change":1165,"percent_change":1696,"volume":2019,"transactions":9,"vwap":1924},"2025-08-28",27.040001,973100,{"date":2021,"open":346,"high":1070,"low":386,"close":686,"change":443,"percent_change":444,"volume":2022,"transactions":9,"vwap":686},"2025-08-27",908800,{"date":2024,"open":1558,"high":1895,"low":789,"close":346,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":346},"2025-08-26",0.63,2.48,483600,{"date":2029,"open":1578,"high":389,"low":746,"close":359,"change":107,"percent_change":2030,"volume":2031,"transactions":9,"vwap":359},"2025-08-25",-1.86,409900,{"date":2033,"open":596,"high":2034,"low":736,"close":2035,"change":832,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-08-22",25.94,25.84,1.77,453000,{"date":2039,"open":198,"high":207,"low":309,"close":249,"change":1902,"percent_change":2040,"volume":2041,"transactions":9,"vwap":249},"2025-08-21",1.6,412300,{"date":2043,"open":187,"high":249,"low":2044,"close":19,"change":579,"percent_change":82,"volume":2045,"transactions":9,"vwap":19},"2025-08-20",24.97,409000,{"date":2047,"open":2048,"high":727,"low":828,"close":808,"change":1341,"percent_change":2049,"volume":2050,"transactions":9,"vwap":808},"2025-08-19",24.98,1.21,651700,{"date":2052,"open":576,"high":964,"low":2053,"close":477,"change":421,"percent_change":21,"volume":2054,"transactions":9,"vwap":477},"2025-08-18",24.73,866000,{"date":2056,"open":246,"high":358,"low":188,"close":576,"change":46,"percent_change":2057,"volume":2058,"transactions":9,"vwap":576},"2025-08-15",-0.84,986700,{"date":2060,"open":1108,"high":728,"low":291,"close":19,"change":578,"percent_change":579,"volume":2061,"transactions":9,"vwap":19},"2025-08-14",761200,{"date":2063,"open":618,"high":757,"low":1653,"close":2064,"change":781,"percent_change":271,"volume":2065,"transactions":9,"vwap":2064},"2025-08-13",25.040001,764800,{"date":2067,"open":236,"high":257,"low":488,"close":1676,"change":2068,"percent_change":137,"volume":2069,"transactions":9,"vwap":1676},"2025-08-12",-0.38,601100,{"date":2071,"open":369,"high":764,"low":329,"close":808,"change":379,"percent_change":380,"volume":1982,"transactions":9,"vwap":808},"2025-08-11",{"date":2073,"open":1160,"high":736,"low":892,"close":358,"change":1622,"percent_change":2074,"volume":2075,"transactions":9,"vwap":358},"2025-08-08",5.93,1252800,{"date":2077,"open":912,"high":1687,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-08-07",22.38,23.77,1.37,6.12,1107000,{"date":2084,"open":939,"high":527,"low":1815,"close":1001,"change":1090,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1001},"2025-08-06",-0.62,1572000,{"date":2088,"open":1177,"high":1366,"low":2089,"close":930,"change":1860,"percent_change":2090,"volume":2091,"transactions":9,"vwap":930},"2025-08-05",21.79,-1.74,902100,{"date":2093,"open":2094,"high":1198,"low":2095,"close":885,"change":815,"percent_change":2096,"volume":2097,"transactions":9,"vwap":885},"2025-08-04",22.08,21.7,3.94,1108900,{"date":2099,"open":1390,"high":997,"low":1473,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-08-01",22.07,0.98,4.65,1205000,{"date":2105,"open":1365,"high":2106,"low":1799,"close":1481,"change":349,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1481},"2025-07-31",21.86,-3.12,932300,{"date":2110,"open":2111,"high":931,"low":2112,"close":1365,"change":1356,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1365},"2025-07-30",21.63,21.4,0.74,829500,{"date":2116,"open":1330,"high":1230,"low":2117,"close":1767,"change":260,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1767},"2025-07-29",21.58,-2,333400,{"date":2121,"open":2122,"high":924,"low":1323,"close":1753,"change":1626,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1753},"2025-07-28",22.55,-2.22,561300,{"date":2126,"open":1171,"high":879,"low":1248,"close":2122,"change":1123,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2122},"2025-07-25",3.35,768000,{"date":2130,"open":1272,"high":939,"low":2131,"close":2132,"change":321,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-07-24",21.26,21.82,-1.93,327500,{"date":2136,"open":983,"high":919,"low":2137,"close":939,"change":549,"percent_change":2138,"volume":2139,"transactions":9,"vwap":939},"2025-07-23",22.23,-0.8,479900,{"date":2141,"open":2137,"high":853,"low":1272,"close":1025,"change":239,"percent_change":1172,"volume":2142,"transactions":9,"vwap":1025},"2025-07-22",469900,{"date":2144,"open":1748,"high":2145,"low":2146,"close":997,"change":1934,"percent_change":2147,"volume":2148,"transactions":9,"vwap":997},"2025-07-21",22.36,21.62,2.69,872200,{"date":2150,"open":1306,"high":1306,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2069,"transactions":9,"vwap":2152},"2025-07-18",21.44,21.59,-0.7,-3.14,{"date":2156,"open":1306,"high":868,"low":1282,"close":1003,"change":856,"percent_change":857,"volume":2157,"transactions":9,"vwap":1003},"2025-07-17",542200,{"date":2159,"open":1271,"high":1016,"low":870,"close":1176,"change":977,"percent_change":1257,"volume":2160,"transactions":9,"vwap":1176},"2025-07-16",401800,{"date":2162,"open":1208,"high":1147,"low":1025,"close":1841,"change":127,"percent_change":1541,"volume":2163,"transactions":9,"vwap":1841},"2025-07-15",585700,{"date":2165,"open":885,"high":894,"low":2137,"close":1208,"change":823,"percent_change":1661,"volume":2166,"transactions":9,"vwap":1208},"2025-07-14",694700,{"date":2168,"open":958,"high":498,"low":919,"close":837,"change":82,"percent_change":2169,"volume":2170,"transactions":9,"vwap":837},"2025-07-11",-3.33,504300,{"date":2172,"open":1026,"high":900,"low":1164,"close":1055,"change":1786,"percent_change":1442,"volume":2173,"transactions":9,"vwap":1055},"2025-07-10",394700,{"date":2175,"open":894,"high":1849,"low":1182,"close":901,"change":2176,"percent_change":220,"volume":2177,"transactions":9,"vwap":901},"2025-07-09",-0.01,515300,{"date":2179,"open":1294,"high":1054,"low":1864,"close":558,"change":220,"percent_change":1475,"volume":2180,"transactions":9,"vwap":558},"2025-07-08",416200,{"date":2182,"open":840,"high":510,"low":1016,"close":945,"change":1296,"percent_change":1296,"volume":2183,"transactions":9,"vwap":945},"2025-07-07",382900,{"date":2185,"open":1262,"high":2186,"low":2187,"close":945,"change":379,"percent_change":380,"volume":2188,"transactions":9,"vwap":945},"2025-07-03",23.4,23.01,202300,{"date":2190,"open":899,"high":2191,"low":871,"close":545,"change":220,"percent_change":1475,"volume":2192,"transactions":9,"vwap":545},"2025-07-02",23.55,584300,{"date":2194,"open":821,"high":288,"low":937,"close":899,"change":1467,"percent_change":2195,"volume":2196,"transactions":9,"vwap":899},"2025-07-01",-2.72,817700,{"date":2198,"open":840,"high":1562,"low":902,"close":1672,"change":422,"percent_change":1661,"volume":2199,"transactions":9,"vwap":1672},"2025-06-30",1063600,{"date":2201,"open":1143,"high":300,"low":537,"close":984,"change":2202,"percent_change":1879,"volume":2203,"transactions":9,"vwap":984},"2025-06-27",-0.23,685000,{"date":2205,"open":1142,"high":1658,"low":2186,"close":1017,"change":579,"percent_change":2057,"volume":1173,"transactions":9,"vwap":1017},"2025-06-26",{"date":2207,"open":566,"high":269,"low":821,"close":498,"change":940,"percent_change":1193,"volume":2208,"transactions":9,"vwap":498},"2025-06-25",302400,{"date":2210,"open":1557,"high":369,"low":269,"close":1884,"change":122,"percent_change":1045,"volume":2211,"transactions":9,"vwap":1884},"2025-06-24",435200,{"date":2213,"open":1665,"high":2214,"low":957,"close":585,"change":639,"percent_change":2215,"volume":2216,"transactions":9,"vwap":585},"2025-06-23",24.75,2.1,421800,{"date":2218,"open":1099,"high":1064,"low":821,"close":1562,"change":411,"percent_change":1398,"volume":2219,"transactions":9,"vwap":1562},"2025-06-20",668100,{"date":2221,"open":288,"high":309,"low":1726,"close":951,"change":158,"percent_change":2222,"volume":2223,"transactions":9,"vwap":951},"2025-06-18",-0.98,333700,{"date":2225,"open":1665,"high":605,"low":893,"close":1721,"change":1337,"percent_change":310,"volume":2226,"transactions":9,"vwap":1721},"2025-06-17",351400,{"date":2228,"open":279,"high":188,"low":1666,"close":1671,"change":1032,"percent_change":823,"volume":2229,"transactions":9,"vwap":1671},"2025-06-16",450000,{"date":2231,"open":1658,"high":2214,"low":1254,"close":587,"change":46,"percent_change":1289,"volume":2232,"transactions":9,"vwap":587},"2025-06-13",490400,{"date":2234,"open":2235,"high":794,"low":892,"close":319,"change":421,"percent_change":832,"volume":2236,"transactions":9,"vwap":319},"2025-06-12",24.35,1033900,{"date":2238,"open":368,"high":369,"low":301,"close":1671,"change":511,"percent_change":2239,"volume":2240,"transactions":9,"vwap":1671},"2025-06-11",-2.13,888700,{"date":2242,"open":2243,"high":207,"low":20,"close":618,"change":978,"percent_change":2244,"volume":2245,"transactions":9,"vwap":618},"2025-06-10",25.51,-2.16,543600,{"date":2247,"open":2248,"high":1980,"low":359,"close":2249,"change":978,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-06-09",26.16,25.42,-2.12,552100,{"date":2253,"open":626,"high":2002,"low":1941,"close":648,"change":96,"percent_change":1193,"volume":2254,"transactions":9,"vwap":648},"2025-06-06",431600,{"date":2256,"open":2257,"high":2257,"low":419,"close":406,"change":158,"percent_change":1011,"volume":2258,"transactions":9,"vwap":406},"2025-06-05",27.15,677200,{"date":2260,"open":1979,"high":2261,"low":1547,"close":1952,"change":1934,"percent_change":433,"volume":2262,"transactions":9,"vwap":1952},"2025-06-04",27.42,657200,{"date":2264,"open":1595,"high":1621,"low":1941,"close":667,"change":1356,"percent_change":2265,"volume":2266,"transactions":9,"vwap":667},"2025-06-03",0.61,375900,{"date":2268,"open":656,"high":1985,"low":196,"close":419,"change":1902,"percent_change":2269,"volume":2270,"transactions":9,"vwap":419},"2025-06-02",1.55,427800,{"date":2272,"open":656,"high":346,"low":359,"close":2035,"change":1183,"percent_change":151,"volume":2273,"transactions":9,"vwap":2035},"2025-05-30",595400,{"date":2275,"open":357,"high":2276,"low":746,"close":656,"change":470,"percent_change":471,"volume":2277,"transactions":9,"vwap":656},"2025-05-29",25.96,574200,{"date":2279,"open":197,"high":386,"low":769,"close":270,"change":729,"percent_change":1692,"volume":2280,"transactions":9,"vwap":270},"2025-05-28",626600,{"date":2282,"open":440,"high":2283,"low":606,"close":780,"change":72,"percent_change":250,"volume":2284,"transactions":9,"vwap":780},"2025-05-27",26.44,615200,{"date":2286,"open":2035,"high":419,"low":769,"close":439,"change":117,"percent_change":2287,"volume":2288,"transactions":9,"vwap":439},"2025-05-23",-1.23,477600,{"date":2290,"open":2291,"high":1985,"low":442,"close":440,"change":281,"percent_change":453,"volume":2015,"transactions":9,"vwap":440},"2025-05-22",26.11,{"date":2293,"open":429,"high":418,"low":1933,"close":1089,"change":1915,"percent_change":2294,"volume":1220,"transactions":9,"vwap":1089},"2025-05-21",-2.28,{"date":2296,"open":1979,"high":2297,"low":1547,"close":1940,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":1940},"2025-05-20",26.83,0.6,2.29,787600,{"date":2302,"open":439,"high":387,"low":439,"close":1971,"change":1212,"percent_change":803,"volume":2303,"transactions":9,"vwap":1971},"2025-05-19",1116900,{"date":2305,"open":2306,"high":2307,"low":769,"close":1578,"change":239,"percent_change":240,"volume":2308,"transactions":9,"vwap":1578},"2025-05-16",25.64,26.57,1145500,{"date":2310,"open":822,"high":2306,"low":829,"close":268,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":268},"2025-05-15",1.15,4.7,755300,{"date":2315,"open":902,"high":605,"low":902,"close":319,"change":1743,"percent_change":2316,"volume":2317,"transactions":9,"vwap":319},"2025-05-14",4.49,1082500,{"date":2319,"open":490,"high":209,"low":535,"close":2186,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2186},"2025-05-13",-1.69,-6.74,1459900,{"date":2324,"open":1114,"high":2325,"low":1114,"close":717,"change":1155,"percent_change":122,"volume":2326,"transactions":9,"vwap":717},"2025-05-12",26.26,1826100,{"date":2328,"open":548,"high":1610,"low":548,"close":259,"change":310,"percent_change":501,"volume":2329,"transactions":9,"vwap":259},"2025-05-09",2242300,{"date":2331,"open":598,"high":1558,"low":1562,"close":329,"change":453,"percent_change":2332,"volume":2333,"transactions":9,"vwap":329},"2025-05-08",-1.07,777300,{"date":2335,"open":757,"high":2336,"low":198,"close":358,"change":1806,"percent_change":1678,"volume":2337,"transactions":9,"vwap":358},"2025-05-07",25.4,726600,{"date":2339,"open":227,"high":1980,"low":337,"close":246,"change":53,"percent_change":2340,"volume":2341,"transactions":9,"vwap":246},"2025-05-06",-2.56,548400,{"date":2343,"open":2283,"high":2283,"low":226,"close":773,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":773},"2025-05-05",-0.64,-2.42,585900,{"date":2348,"open":1966,"high":2349,"low":686,"close":1990,"change":102,"percent_change":947,"volume":2350,"transactions":9,"vwap":1990},"2025-05-02",27.34,494400,{"date":2352,"open":779,"high":655,"low":2353,"close":1940,"change":809,"percent_change":599,"volume":2354,"transactions":9,"vwap":1940},"2025-05-01",26.34,585100,{"date":2356,"open":2357,"high":1946,"low":396,"close":1070,"change":1484,"percent_change":887,"volume":2358,"transactions":9,"vwap":1070},"2025-04-30",26.79,838300,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":1090,"percent_change":559,"volume":2365,"transactions":9,"vwap":2364},"2025-04-29",27.049999,27.31,26.56,27,896500,{"date":2367,"open":778,"high":2002,"low":1552,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-04-28",27.14,1.42,5.52,1447900,{"date":181,"open":197,"high":726,"low":1889,"close":606,"change":379,"percent_change":380,"volume":2373,"transactions":9,"vwap":606},466500]