[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ASMB":3,"homepage-market-summary":30,"stock-historical-ASMB":173},{"ticker":4,"date":5,"profile":6,"quote":14},"ASMB","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Assembly Biosciences, Inc","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Assembly Biosciences Inc is a clinical-stage biotechnology company. The Company's pipeline includes multiple clinical-stage investigational therapies, including: (1) two long-acting helicase-primase inhibitors (HPI) for the treatment of recurrent genital herpes; (2) an orally bioavailable hepatitis delta virus entry inhibitor; and (3) a potent next-generation capsid assembly modulator designed to disrupt the replication cycle of hepatitis B virus (HBV) at several key points. The Company's pipeline also includes a novel, oral broad-spectrum non-nucleoside polymerase inhibitor (NNPI) for the treatment of transplant-related herpesviruses.","73","South San Francisco, CA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},22.54,23.3,23.4799,22.01,22.98,-0.44,-1.91,367960.538736,8279,22.4493,1260,7.68,34558.57844669579,1.2,3971,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":183},365,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},39.71,9.82,145644,53159902.011829,123.83,"2025-04-22",[184,185,195,206,217,227,235,245,256,265,276,287,297,308,318,329,339,349,359,370,380,390,401,412,421,431,442,451,461,470,479,489,500,510,521,532,543,554,564,574,583,594,603,614,621,632,643,653,664,673,683,694,705,714,723,730,738,747,755,761,768,777,786,793,801,809,818,826,832,839,846,854,862,870,877,885,893,899,908,917,924,932,938,945,953,958,967,975,982,987,994,1002,1010,1018,1025,1031,1039,1047,1056,1062,1070,1077,1086,1093,1102,1109,1116,1124,1131,1139,1145,1153,1159,1165,1169,1175,1184,1190,1198,1207,1213,1218,1225,1233,1240,1248,1254,1262,1270,1279,1286,1291,1298,1305,1309,1315,1322,1325,1330,1335,1342,1346,1351,1356,1362,1368,1374,1381,1388,1394,1401,1409,1415,1422,1430,1435,1441,1449,1456,1461,1468,1474,1480,1485,1490,1496,1504,1508,1516,1524,1529,1536,1543,1547,1553,1558,1564,1570,1576,1580,1585,1593,1599,1606,1613,1621,1629,1635,1641,1649,1657,1663,1668,1675,1682,1689,1698,1705,1711,1718,1725,1733,1740,1746,1754,1760,1766,1772,1778,1784,1792,1801,1809,1817,1825,1832,1840,1847,1855,1861,1866,1872,1879,1888,1895,1902,1909,1916,1920,1926,1931,1938,1946,1951,1958,1963,1969,1974,1977,1985,1991,1995,2002,2008,2014,2021,2025,2033,2040,2046,2053,2060,2066,2073,2078,2082,2088,2093,2099,2105,2109,2118,2126,2134,2141,2148,2155,2162,2167,2173,2179,2185,2189,2195,2200,2206,2210,2215,2220,2226,2230,2234,2239,2243,2246,2250,2256,2262,2266,2273,2279,2286,2293,2301,2308,2315,2322,2330,2338,2342,2348,2354,2360,2367,2375,2380,2387,2392,2397,2402,2407,2413,2419,2424,2430,2437,2442,2448,2454,2461,2468,2474,2481,2489,2497,2503,2510,2518,2525,2530,2534,2541,2548,2555,2562,2571,2578,2585,2591,2598,2604,2610,2617,2624,2630,2637,2644,2651,2659,2666,2672,2677,2684,2691,2696,2704,2710,2719,2726,2733,2741,2748,2754,2759,2766],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",23.18,23.66,22.75,-0.51,-2.17,350803.226682,5924,23.097,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",23.65,23.865,23.225,23.49,0.01,0.04,221147.276815,5139,23.5045,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",23.7,23.79,23.05,23.48,-0.13,-0.55,229739.598356,4709,23.4221,{"date":218,"open":219,"high":220,"low":210,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",23.35,23.86,23.61,-0.06,-0.25,117454.358652,4291,23.6003,{"date":228,"open":208,"high":229,"low":230,"close":231,"change":201,"percent_change":202,"volume":232,"transactions":233,"vwap":234},"2026-09-25",24.2499,23.43,23.67,143523.262966,4890,23.6811,{"date":236,"open":237,"high":238,"low":239,"close":188,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",23.73,24.02,23.15,-0.31,-1.29,179020.023375,4936,23.6147,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",25.42,25.63,23.89,23.97,-1.48,-5.82,275247.928904,5615,24.2761,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":201,"percent_change":202,"volume":262,"transactions":263,"vwap":264},"2026-09-22",25.69,25.89,25.12,25.45,1070124.882082,7301,25.4394,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",25.4,25.73,24.85,25.44,0.47,1.88,211868.40003,4800,25.4927,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",25.41,25.78,24.83,24.97,-0.37,-1.46,1413893.523221,7035,25.0169,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":213,"volume":294,"transactions":295,"vwap":296},"2026-09-17",26.02,26.2958,25.1,25.34,-0.14,364771.481913,7134,25.4538,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",26.11,26.6926,25.13,25.48,-0.63,-2.41,348788.555481,7206,25.7415,{"date":309,"open":310,"high":311,"low":312,"close":299,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",29,29.655,25.31,-2.85,-9.84,587350.704553,11631,26.5295,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",30.31,30.48,28.79,28.96,-0.84,-2.82,289939.609982,5793,29.308,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":191,"volume":336,"transactions":337,"vwap":338},"2026-09-11",30.83,31.72,29.68,29.8,-0.66,258945.994223,5627,30.1052,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":304,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",32.56,32.69,30.34,30.46,-7.33,348621.905024,7479,30.9382,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":304,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",35.64,35.925,32.73,32.87,-6.83,724817.241901,8685,33.4842,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",36.16,36.68,35.145,35.28,-1.32,-3.61,227771.418157,5129,35.4895,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":271,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",35.68,36.765,35.485,36.6,1.3,156451.755559,3976,36.3462,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",36.8,35.54,36.13,-0.59,-1.61,224976.467559,5447,36.0582,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",35.48,37.01,34.86,36.72,1.54,4.38,267484.907271,6376,36.2543,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",34.12,35.33,33.43,35.18,1.55,4.61,301100.083444,7096,34.581,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":20,"percent_change":241,"volume":418,"transactions":419,"vwap":420},"2026-08-31",33.8,34.3,32.92,33.63,235972.064275,5789,33.5502,{"date":422,"open":423,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",34.58,33.29,34.07,-0.73,-2.1,250028.801312,5083,33.9019,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",35.32,35.895,34.75,34.8,-0.62,-1.75,192123.785729,5015,35.1267,{"date":443,"open":444,"high":384,"low":445,"close":446,"change":447,"percent_change":123,"volume":448,"transactions":449,"vwap":450},"2026-08-26",35.38,35,35.42,0.09,171493.157417,4552,35.4764,{"date":452,"open":453,"high":454,"low":455,"close":404,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",36,37,35.19,0.05,0.14,553778.816207,7814,35.9805,{"date":462,"open":463,"high":464,"low":465,"close":364,"change":67,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",34.38,36.12,33.7501,2.62,384171.353727,8542,35.3729,{"date":471,"open":472,"high":473,"low":472,"close":463,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",33.86,35.62,0.85,2.54,341539.272481,7720,34.6537,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":240,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",33.54,34,32.9,33.53,-0.92,214985.156845,4358,33.4129,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",32.88,34.57,32.6426,33.84,1.71,5.32,383627.498912,6876,33.6218,{"date":501,"open":502,"high":503,"low":502,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",30,33.08,32.13,2.12,7.06,484809.753717,8848,31.9603,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",32.57,33.33,29.83,30.01,-2.94,-8.92,304517.734033,5823,31.0727,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",30.08,33.165,29.785,32.95,3,10.02,557546.926023,8178,32.1366,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",27.4,30.45,26.77,29.95,2.89,10.68,728636.485906,5329,29.4381,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",27.12,27.385,26.735,27.06,-0.21,-0.77,113068.909524,2862,27.0417,{"date":555,"open":556,"high":557,"low":558,"close":557,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",26.81,27.27,26.235,0.53,1.98,213241.512882,3833,26.8241,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":108,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",26.68,27.1,26.32,26.74,0.22,105714.403053,3249,26.721,{"date":575,"open":576,"high":545,"low":577,"close":566,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-07",27.07,26.36,0.23,0.87,119769.417042,3324,26.6666,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-06",26.78,26.9799,26.18,26.45,-0.085,-0.32,100056.253213,2388,26.4783,{"date":595,"open":568,"high":596,"low":587,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-05",26.915,26.535,0.095,0.36,113344.237364,3355,26.5074,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",25.53,26.49,25.185,26.44,1.08,4.26,90250.205926,2766,26.1747,{"date":615,"open":312,"high":616,"low":617,"close":618,"change":123,"percent_change":46,"volume":619,"transactions":225,"vwap":620},"2026-08-03",25.59,24.72,25.36,192872.714701,25.1325,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-31",25.88,26.03,24.66,25.11,-0.95,-3.65,101207.770742,2864,25.1008,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-30",25.18,26.15,25.02,26.06,0.95,3.78,55714.859896,2053,25.8582,{"date":644,"open":645,"high":646,"low":647,"close":626,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",25.75,25.87,24.5,-0.46,-1.8,153273.978285,3508,25.0802,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-28",25.96,26.21,25.16,25.57,-0.34,-1.31,86404.650019,2927,25.5977,{"date":665,"open":666,"high":667,"low":666,"close":668,"change":599,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",25.8,26.565,25.91,1.41,79175.890258,2875,26.1253,{"date":674,"open":675,"high":676,"low":269,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-24",25.3,26.53,25.55,0.33,1.31,142146.260207,3448,25.824,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-23",26.065,26.075,25.05,25.22,-0.82,-3.15,191168.440333,4584,25.2441,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-22",26.17,26.2,25.555,26.04,-0.43,-1.62,128331.744584,2870,25.9564,{"date":706,"open":66,"high":707,"low":708,"close":709,"change":669,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-21",26.64,24.87,26.47,5.63,112042.103926,2522,26.1467,{"date":715,"open":556,"high":716,"low":717,"close":718,"change":438,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-20",27,24.98,25.06,-6.53,112884.708404,3133,25.6081,{"date":724,"open":725,"high":726,"low":618,"close":556,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":556},"2026-07-17",26.12,28.15,0.97,3.75,312800,{"date":731,"open":732,"high":585,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-16",26.72,25.43,25.84,-0.89,-3.33,309400,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-15",26.67,27.02,26.25,26.73,-0.03,-0.11,124800,{"date":748,"open":749,"high":750,"low":743,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-14",26.99,27.31,26.76,-0.2,-0.74,104900,{"date":756,"open":757,"high":534,"low":758,"close":759,"change":20,"percent_change":386,"volume":760,"transactions":9,"vwap":759},"2026-07-13",27.15,26.27,26.96,113000,{"date":762,"open":763,"high":764,"low":588,"close":534,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":534},"2026-07-10",27.86,27.99,-0.47,-1.69,170000,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-09",28.61,29.24,27.63,27.87,-0.86,-2.99,179000,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-08",28.3,29.2,27.9,28.73,-0.24,-0.83,136000,{"date":787,"open":788,"high":537,"low":789,"close":788,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":788},"2026-07-07",28.97,28.6,0.07,0.24,177800,{"date":794,"open":795,"high":310,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-06",27.74,27.2,28.9,1.16,4.18,179400,{"date":802,"open":803,"high":804,"low":805,"close":795,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":795},"2026-07-02",26.75,27.77,26.41,1.05,3.93,199300,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-01",27.44,27.66,26.059999,26.69,-0.79,-2.87,204100,{"date":819,"open":759,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-30",28.37,26.89,27.48,0.52,1.93,249400,{"date":827,"open":751,"high":828,"low":829,"close":759,"change":570,"percent_change":830,"volume":831,"transactions":9,"vwap":759},"2026-06-29",27.13,25.95,0.82,236000,{"date":833,"open":834,"high":835,"low":834,"close":569,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":569},"2026-06-26",24.26,27.049999,2.48,10.22,1589300,{"date":840,"open":841,"high":829,"low":842,"close":834,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":834},"2026-06-25",25.58,24.01,-1.36,-5.31,271000,{"date":847,"open":716,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-24",27.97,25.33,25.62,-1.18,-4.4,264200,{"date":855,"open":856,"high":828,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-23",24.91,24.9,26.8,1.65,6.56,253700,{"date":863,"open":647,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-22",26.14,24.44,25.15,0.71,2.91,286800,{"date":871,"open":872,"high":873,"low":874,"close":865,"change":875,"percent_change":28,"volume":876,"transactions":9,"vwap":865},"2026-06-18",24.6,25.93,24.22,0.29,298900,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":830,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-17",23.25,24.51,23.2,24.15,3.51,133800,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":113,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-16",23.23,23.42,22.58,23.33,-0.04,116900,{"date":894,"open":231,"high":882,"low":895,"close":896,"change":148,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-15",23.07,23.34,1.66,173200,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-12",22.6,23.69,22.35,22.96,0.43,1.91,144400,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-11",22.26,22.62,21.8,22.53,0.27,1.21,290500,{"date":918,"open":919,"high":920,"low":921,"close":910,"change":648,"percent_change":922,"volume":923,"transactions":9,"vwap":910},"2026-06-10",22.5,23.99,22.18,-2.02,195500,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":867,"volume":931,"transactions":9,"vwap":929},"2026-06-09",23.4,23.82,22.2,22.72,0.16,243800,{"date":933,"open":934,"high":188,"low":935,"close":936,"change":659,"percent_change":251,"volume":937,"transactions":9,"vwap":936},"2026-06-08",23.47,22.24,22.56,153100,{"date":939,"open":940,"high":940,"low":935,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-05",24,22.9,-1.21,-5.02,130600,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":648,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-06-04",24.57,25.049999,23.88,24.11,-1.87,215200,{"date":954,"open":872,"high":955,"low":940,"close":947,"change":956,"percent_change":678,"volume":957,"transactions":9,"vwap":947},"2026-06-03",24.65,0.08,181000,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-02",26.91,27.19,24.4,24.49,-2.43,-9.03,276600,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":753,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-06-01",28.25,28.75,26.58,26.92,-2.68,219000,{"date":976,"open":977,"high":978,"low":979,"close":812,"change":980,"percent_change":223,"volume":981,"transactions":9,"vwap":812},"2026-05-29",27.73,28.52,27.25,-0.07,138800,{"date":983,"open":984,"high":985,"low":716,"close":977,"change":678,"percent_change":28,"volume":986,"transactions":9,"vwap":977},"2026-05-28",27.3,27.78,115600,{"date":988,"open":770,"high":989,"low":990,"close":534,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":534},"2026-05-27",28.91,27.08,-1.35,-4.7,149000,{"date":995,"open":996,"high":997,"low":998,"close":970,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":970},"2026-05-26",28.33,29.049999,27.41,0.41,1.45,244700,{"date":1003,"open":770,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-22",31.89,27.64,28.34,1.84,6.94,893900,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":791,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-21",26.049999,26.6,25.76,26.5,0.91,63900,{"date":1019,"open":1020,"high":545,"low":813,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-20",26.7,26.26,-0.26,-0.98,121800,{"date":1026,"open":741,"high":750,"low":606,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-19",26.52,-0.9,-3.28,116200,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":817,"transactions":9,"vwap":1036},"2026-05-18",28.88,28.89,26.42,27.42,-1.23,-4.29,{"date":1040,"open":1041,"high":1042,"low":978,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-15",29.94,29.99,28.65,-1.65,-5.45,122200,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-14",31.6,32.46,30.040001,30.3,-1.42,-4.48,69500,{"date":1057,"open":1058,"high":1059,"low":320,"close":332,"change":67,"percent_change":1060,"volume":1061,"transactions":9,"vwap":332},"2026-05-13",30.58,31.94,2.92,66500,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":999,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-05-12",30.19,30.99,30.15,30.82,1.35,60800,{"date":1071,"open":1072,"high":331,"low":797,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-11",29.44,30.41,0.67,2.25,87300,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-08",30.54,31.5,29.16,29.74,-1.19,-3.85,143400,{"date":1087,"open":1088,"high":1004,"low":1089,"close":1090,"change":700,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-07",31.22,30.72,30.93,-1.37,163700,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-06",29.55,31.62,29.49,31.36,1.81,6.13,156300,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1095,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1095},"2026-05-05",27.83,29.78,1.73,6.22,534700,{"date":1110,"open":1111,"high":310,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-04",27.32,27.82,0.45,1.64,341300,{"date":1117,"open":1118,"high":781,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-01",26.83,26.55,27.37,0.42,1.56,70800,{"date":1125,"open":1126,"high":1127,"low":635,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-30",26.63,26.95,0.62,2.35,56200,{"date":1132,"open":1127,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-29",28.21,25.97,26.33,-0.67,-2.48,65300,{"date":1140,"open":1141,"high":969,"low":1118,"close":716,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":716},"2026-04-28",27.52,-0.52,-1.89,55500,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1141,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1141},"2026-04-27",27.88,28.57,27.39,-0.35,-1.26,49300,{"date":1154,"open":1155,"high":1156,"low":1157,"close":773,"change":648,"percent_change":701,"volume":1158,"transactions":9,"vwap":773},"2026-04-24",28.23,28.31,27.69,57000,{"date":1160,"open":996,"high":789,"low":1161,"close":996,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":996},"2026-04-23",27.7,0.03,0.11,79000,{"date":1166,"open":534,"high":1034,"low":979,"close":779,"change":1068,"percent_change":1167,"volume":1168,"transactions":9,"vwap":779},"2026-04-22",5.01,81000,{"date":1170,"open":1171,"high":1033,"low":1172,"close":1127,"change":851,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1127},"2026-04-21",28.2,26.62,-4.19,183000,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-20",29.23,29.25,27.62,28.13,-1.11,-3.8,96700,{"date":1185,"open":1186,"high":1064,"low":322,"close":771,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":771},"2026-04-17",29.91,-0.08,-0.27,230400,{"date":1191,"open":1082,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-16",30.049999,29.09,29.32,-0.49,-1.64,175000,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-15",29.42,30.059999,29.28,29.81,0.37,1.26,62100,{"date":1208,"open":1209,"high":1192,"low":780,"close":1072,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1072},"2026-04-14",29.52,0.2,0.68,81100,{"date":1214,"open":1215,"high":1216,"low":1215,"close":771,"change":830,"percent_change":538,"volume":1217,"transactions":9,"vwap":771},"2026-04-13",28.32,30.14,143200,{"date":1219,"open":1042,"high":1089,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-10",28.26,28.42,-1.43,-4.79,138900,{"date":1226,"open":1227,"high":1228,"low":310,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-09",29.1,30.18,29.85,0.5,1.7,113400,{"date":1234,"open":1235,"high":514,"low":1236,"close":1237,"change":830,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-04-08",29.72,28.82,29.35,2.87,115700,{"date":1241,"open":323,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-07",29.37,28.1,28.53,-0.69,-2.36,67400,{"date":1249,"open":1041,"high":1228,"low":310,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-06",29.22,0.21,0.72,114900,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1222,"volume":1261,"transactions":9,"vwap":1259},"2026-04-02",28.63,29.75,28.4,29.01,-0.42,37900,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-01",28.049999,30.02,29.43,1.68,6.05,77700,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-31",27.01,28.14,26.66,27.75,1.11,4.17,97600,{"date":1280,"open":1281,"high":1282,"low":568,"close":707,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":707},"2026-03-30",27.84,28.12,-1.06,-3.83,72600,{"date":1287,"open":1148,"high":1034,"low":979,"close":1161,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1161},"2026-03-27",-1.17,-4.05,70500,{"date":1292,"open":1043,"high":1293,"low":1294,"close":1295,"change":1210,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-26",29.53,28.49,28.87,0.7,65200,{"date":1299,"open":1300,"high":1301,"low":1258,"close":1302,"change":1303,"percent_change":1122,"volume":1304,"transactions":9,"vwap":1302},"2026-03-25",28.45,29.5,28.67,0.44,58400,{"date":1306,"open":1243,"high":1300,"low":1307,"close":1155,"change":1150,"percent_change":1308,"volume":1290,"transactions":9,"vwap":1155},"2026-03-24",27.5,-1.22,{"date":1310,"open":1227,"high":1228,"low":1311,"close":1312,"change":1313,"percent_change":1121,"volume":1314,"transactions":9,"vwap":1312},"2026-03-23",27.53,28.58,0.12,98600,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1319,"change":638,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-20",30.13,27.65,28.46,3.45,83900,{"date":1323,"open":1141,"high":1156,"low":545,"close":1324,"change":113,"percent_change":891,"volume":1158,"transactions":9,"vwap":1324},"2026-03-19",27.51,{"date":1326,"open":1264,"high":1156,"low":1324,"close":1141,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1141},"2026-03-18",-1.01,-3.54,42000,{"date":1331,"open":1332,"high":797,"low":1333,"close":1244,"change":549,"percent_change":426,"volume":1334,"transactions":9,"vwap":1244},"2026-03-17",28.8,28.01,57700,{"date":1336,"open":1337,"high":1338,"low":1171,"close":1339,"change":1128,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-16",28.56,29.14,28.74,2.2,59400,{"date":1343,"open":978,"high":1227,"low":1275,"close":1282,"change":1344,"percent_change":1345,"volume":1247,"transactions":9,"vwap":1282},"2026-03-13",-0.18,-0.64,{"date":1347,"open":1259,"high":1259,"low":772,"close":779,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":779},"2026-03-12",-0.91,-3.12,80300,{"date":1352,"open":997,"high":1293,"low":1043,"close":1353,"change":1354,"percent_change":365,"volume":1355,"transactions":9,"vwap":1353},"2026-03-11",29.21,-0.39,60200,{"date":1357,"open":1358,"high":1186,"low":310,"close":1359,"change":271,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-03-10",29.17,29.6,1.61,83200,{"date":1363,"open":1333,"high":1235,"low":1333,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-09",29.13,0.86,3.04,103300,{"date":1369,"open":961,"high":310,"low":716,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-06",28.27,0.61,2.21,90600,{"date":1375,"open":1376,"high":1377,"low":716,"close":812,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":812},"2026-03-05",29.29,29.54,-2.13,-7.15,168700,{"date":1382,"open":1383,"high":523,"low":1006,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-04",28.92,29.79,0.99,3.44,66000,{"date":1389,"open":1390,"high":310,"low":773,"close":1332,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1332},"2026-03-03",28.7,-0.88,-2.96,55100,{"date":1395,"open":1396,"high":1397,"low":310,"close":333,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":333},"2026-03-02",29.33,30.25,-0.16,-0.54,62200,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":123,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-02-27",29.07,30.62,28.64,29.84,0.84,129800,{"date":1410,"open":1411,"high":1412,"low":1294,"close":1413,"change":123,"percent_change":474,"volume":1414,"transactions":9,"vwap":1413},"2026-02-26",29.56,29.77,29.59,90200,{"date":1416,"open":1417,"high":1418,"low":1081,"close":1419,"change":1420,"percent_change":1327,"volume":1421,"transactions":9,"vwap":1419},"2026-02-25",29.69,30.4,29.34,-0.3,77100,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":240,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-02-24",30.16,30.2,29.3,29.64,-1.04,96800,{"date":1431,"open":1258,"high":1432,"low":1433,"close":537,"change":28,"percent_change":1277,"volume":1434,"transactions":9,"vwap":537},"2026-02-23",30.1,28.22,137300,{"date":1436,"open":1437,"high":1259,"low":289,"close":970,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":970},"2026-02-20",26.030001,2.78,10.7,142900,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1134,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1134},"2026-02-19",29.26,29.46,25.72,-2.92,-10.11,400200,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1034,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1034},"2026-02-18",27.76,28.93,1.07,3.85,72900,{"date":1457,"open":814,"high":763,"low":1458,"close":1112,"change":798,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1112},"2026-02-17",26,4.35,78200,{"date":1462,"open":1463,"high":1111,"low":1464,"close":1274,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1274},"2026-02-13",26.09,25.92,0.57,2.18,86700,{"date":1469,"open":534,"high":534,"low":1470,"close":1463,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1463},"2026-02-12",25.47,-1.27,-4.64,101600,{"date":1475,"open":1149,"high":1307,"low":1476,"close":1477,"change":1478,"percent_change":20,"volume":1479,"transactions":9,"vwap":1477},"2026-02-11",26.08,27.36,-0.12,65100,{"date":1481,"open":960,"high":822,"low":568,"close":822,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":822},"2026-02-10",0.58,2.16,54800,{"date":1486,"open":803,"high":822,"low":1458,"close":1487,"change":1211,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-02-09",26.9,2.59,69900,{"date":1491,"open":850,"high":858,"low":841,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-06",26.22,0.83,3.27,56000,{"date":1497,"open":1498,"high":1281,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-05",27.22,25.14,25.39,-1.66,-6.14,98900,{"date":1505,"open":334,"high":343,"low":1013,"close":835,"change":1083,"percent_change":1506,"volume":1507,"transactions":9,"vwap":835},"2026-02-04",-4.21,160000,{"date":1509,"open":1510,"high":1511,"low":635,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-03",26.37,28.35,28.24,1.87,7.09,118700,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1510,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1510},"2026-02-02",25.5,26.59,25.25,0.59,2.29,68700,{"date":1525,"open":1526,"high":1012,"low":1527,"close":279,"change":790,"percent_change":914,"volume":1528,"transactions":9,"vwap":279},"2026-01-30",25.66,24.68,88600,{"date":1530,"open":1531,"high":588,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1361,"transactions":9,"vwap":1533},"2026-01-29",26.24,25.01,25.71,-0.71,-2.69,{"date":1537,"open":1538,"high":804,"low":1539,"close":1035,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1035},"2026-01-28",27.6,26.3,-1.1,-4,76900,{"date":1544,"open":534,"high":1405,"low":1127,"close":1141,"change":1545,"percent_change":138,"volume":1546,"transactions":9,"vwap":1141},"2026-01-27",0.18,102000,{"date":1548,"open":1264,"high":1549,"low":1550,"close":1551,"change":1136,"percent_change":1552,"volume":1429,"transactions":9,"vwap":1551},"2026-01-26",28.59,26.93,27.34,-2.39,{"date":1554,"open":1555,"high":1511,"low":1477,"close":1333,"change":1556,"percent_change":669,"volume":1557,"transactions":9,"vwap":1333},"2026-01-23",27.61,0.39,84500,{"date":1559,"open":1135,"high":1560,"low":1135,"close":1179,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1179},"2026-01-22",27.93,1.27,4.82,70200,{"date":1565,"open":858,"high":1275,"low":873,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-01-21",26.35,-0.45,-1.68,116300,{"date":1571,"open":1572,"high":310,"low":536,"close":858,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":858},"2026-01-20",28.72,-2.57,-8.75,268100,{"date":1577,"open":1201,"high":343,"low":1081,"close":1242,"change":1399,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1242},"2026-01-16",-1.81,131400,{"date":1581,"open":1582,"high":1582,"low":1105,"close":1186,"change":1378,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1186},"2026-01-15",32.31,-6.65,82800,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1303,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-01-14",31.29,32.049999,31.1,32.040001,1.39,36400,{"date":1594,"open":1595,"high":1096,"low":1596,"close":1049,"change":1074,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1049},"2026-01-13",30.96,30.36,2.17,67200,{"date":1600,"open":1601,"high":1602,"low":1228,"close":1090,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1090},"2026-01-12",31.56,31.9,-0.81,-2.55,100200,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1545,"percent_change":1465,"volume":1612,"transactions":9,"vwap":1611},"2026-01-09",31.66,33.71,31.26,31.74,110700,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1601,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1601},"2026-01-08",31.07,31.58,29.31,0.17,0.54,167100,{"date":1622,"open":1623,"high":1624,"low":1064,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-07",30.66,31.55,31.39,0.81,2.65,167400,{"date":1630,"open":1631,"high":526,"low":1418,"close":1058,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1058},"2026-01-06",32.24,-1.73,-5.35,93000,{"date":1636,"open":1609,"high":1609,"low":1637,"close":1582,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1582},"2026-01-05",32.23,-1.44,-4.27,137200,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1022,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2026-01-02",34.15,34.69,32.72,33.75,-0.76,82100,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":272,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-12-31",32.27,34.13,32,34.0099983,5.85,91400,{"date":1658,"open":513,"high":1659,"low":1660,"close":504,"change":1083,"percent_change":1661,"volume":1662,"transactions":9,"vwap":504},"2025-12-30",33.41,31.73,-3.57,136500,{"date":1664,"open":513,"high":1665,"low":1666,"close":1667,"change":1420,"percent_change":735,"volume":1253,"transactions":9,"vwap":1667},"2025-12-29",33.97,32.67,33.32,{"date":1669,"open":1646,"high":1670,"low":1666,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-12-26",33.78,33.62,-0.38,-1.12,88100,{"date":1676,"open":1677,"high":1678,"low":1679,"close":482,"change":1561,"percent_change":1680,"volume":1681,"transactions":9,"vwap":482},"2025-12-24",32.94,34.029999,32.36,3.88,72700,{"date":1683,"open":453,"high":1684,"low":1685,"close":353,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":353},"2025-12-23",36.5,31.51,-3.45,-9.54,187200,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-12-22",35.65,38.99,35.029999,36.18,0.92,2.61,600000,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1701,"change":868,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-12-19",32.5,35.26,32.35,9,281800,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1702,"change":1710,"percent_change":1534,"volume":800,"transactions":9,"vwap":1702},"2025-12-18",32.81,33,32.25,-0.23,{"date":1712,"open":1713,"high":414,"low":1714,"close":1715,"change":485,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-12-17",33.6,32.26,32.58,-2.75,87800,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1722,"change":1540,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-12-16",34.25,34.89,33.5,-3.18,159300,{"date":1726,"open":1727,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-12-15",36.43,34.22,34.6,-1.5,-4.16,58000,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":570,"percent_change":1371,"volume":1739,"transactions":9,"vwap":1738},"2025-12-12",35.82,36.92,35.25,36.099998,186900,{"date":1741,"open":1742,"high":1684,"low":1743,"close":1744,"change":201,"percent_change":1162,"volume":1745,"transactions":9,"vwap":1744},"2025-12-11",35.84,35.049999,35.88,60300,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1210,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-12-10",36.11,37.5,35.67,35.87,0.56,120000,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1750,"change":875,"percent_change":830,"volume":1759,"transactions":9,"vwap":1750},"2025-12-09",36.19,38.82,35.58,162400,{"date":1761,"open":351,"high":1762,"low":1763,"close":444,"change":1204,"percent_change":1764,"volume":1765,"transactions":9,"vwap":444},"2025-12-08",35.98,34.42,1.06,193200,{"date":1767,"open":1768,"high":453,"low":1769,"close":1770,"change":1022,"percent_change":753,"volume":1771,"transactions":9,"vwap":1770},"2025-12-05",35.56,34.92,35.0099983,29100,{"date":1773,"open":455,"high":1735,"low":1774,"close":1775,"change":914,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-12-04",34.52,35.27,0.77,45800,{"date":1779,"open":1780,"high":1781,"low":1780,"close":445,"change":103,"percent_change":1782,"volume":1783,"transactions":9,"vwap":445},"2025-12-03",34.41,35.61,2.97,40200,{"date":1785,"open":494,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-12-02",34.96,33.39,33.99,0.1,0.3,84700,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-12-01",37.72,39.47,33.28,33.89,-3.9,-10.32,146400,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1360,"volume":1808,"transactions":9,"vwap":1806},"2025-11-28",37.49,37.8,36.96,37.79,0.6,28300,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1710,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-11-26",37.78,37.93,36.7,37.19,-0.61,61200,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":190,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-11-25",38.02,38.14,36.85,37.42,-1.34,76800,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1812,"change":1830,"percent_change":251,"volume":1831,"transactions":9,"vwap":1812},"2025-11-24",38.45,39.65,37.32,-0.57,79500,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1562,"volume":1839,"transactions":9,"vwap":1837},"2025-11-21",36.33,38.7,35.5,38.5,1.77,224000,{"date":1841,"open":1842,"high":177,"low":1843,"close":1844,"change":1471,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-11-20",38.77,36.63,36.73,-3.34,149600,{"date":1848,"open":1849,"high":1850,"low":455,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-11-19",36.07,38.37,38,2.11,5.88,269800,{"date":1856,"open":1857,"high":1858,"low":445,"close":1859,"change":20,"percent_change":942,"volume":1860,"transactions":9,"vwap":1859},"2025-11-18",36.029999,36.36,35.89,96400,{"date":1862,"open":1863,"high":1864,"low":1750,"close":1834,"change":1672,"percent_change":1428,"volume":1865,"transactions":9,"vwap":1834},"2025-11-17",36.32,37.67,178300,{"date":1867,"open":1729,"high":1868,"low":482,"close":1869,"change":60,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-11-14",37.71,36.71,3.35,386600,{"date":1873,"open":1874,"high":1875,"low":1720,"close":1876,"change":1877,"percent_change":485,"volume":1878,"transactions":9,"vwap":1876},"2025-11-13",35.53,35.7,35.52,-0.33,197700,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-11-12",33.31,36.23,32.97,35.85,2.72,8.21,168100,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1764,"percent_change":1894,"volume":1138,"transactions":9,"vwap":1893},"2025-11-11",32.11,33.26,31.02,33.13,3.31,{"date":1896,"open":1897,"high":1898,"low":1080,"close":1899,"change":579,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-11-10",31.7,32.4,32.07,2.79,71900,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":113,"percent_change":744,"volume":1908,"transactions":9,"vwap":1907},"2025-11-07",30.89,31.77,30.6,31.2,127500,{"date":1910,"open":1890,"high":1911,"low":1912,"close":1913,"change":1028,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-11-06",32.68,30.92,31.21,-2.8,84200,{"date":1917,"open":1905,"high":1679,"low":1918,"close":1890,"change":1211,"percent_change":1483,"volume":1919,"transactions":9,"vwap":1890},"2025-11-05",31.23,92200,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1924,"change":1925,"percent_change":1493,"volume":1434,"transactions":9,"vwap":1924},"2025-11-04",30.8,32.37,31.43,0.26,{"date":1927,"open":1928,"high":1049,"low":502,"close":1929,"change":1313,"percent_change":1556,"volume":1930,"transactions":9,"vwap":1929},"2025-11-03",31.059999,31.17,95200,{"date":1932,"open":1933,"high":1934,"low":1052,"close":1935,"change":1936,"percent_change":82,"volume":1937,"transactions":9,"vwap":1935},"2025-10-31",30.32,31.8,31.049999,0.93,72100,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-10-30",30.68,31.76,30.12,-0.87,-2.81,61400,{"date":1947,"open":1904,"high":1948,"low":1949,"close":1065,"change":1789,"percent_change":143,"volume":1950,"transactions":9,"vwap":1065},"2025-10-29",32.44,30.49,127200,{"date":1952,"open":1953,"high":1954,"low":1293,"close":1904,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1904},"2025-10-28",29.9,31.33,1.09,3.66,93400,{"date":1959,"open":771,"high":1960,"low":1236,"close":334,"change":1752,"percent_change":1961,"volume":1962,"transactions":9,"vwap":334},"2025-10-27",30.24,1.92,111200,{"date":1964,"open":1538,"high":1965,"low":1538,"close":771,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":771},"2025-10-24",29.73,1.74,6.33,74600,{"date":1970,"open":1370,"high":970,"low":1149,"close":1307,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1307},"2025-10-23",-0.65,-2.31,36800,{"date":1975,"open":1171,"high":1302,"low":576,"close":726,"change":1022,"percent_change":485,"volume":1976,"transactions":9,"vwap":726},"2025-10-22",145100,{"date":1978,"open":1979,"high":1980,"low":969,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-10-21",30.5,30.78,28.41,-2.38,-7.73,120800,{"date":1986,"open":1406,"high":1987,"low":1200,"close":1988,"change":83,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-10-20",31.12,30.79,4.55,182800,{"date":1992,"open":1383,"high":1425,"low":1236,"close":1993,"change":1204,"percent_change":1561,"volume":1994,"transactions":9,"vwap":1993},"2025-10-17",29.45,291300,{"date":1996,"open":1997,"high":1998,"low":1006,"close":1999,"change":2000,"percent_change":1075,"volume":2001,"transactions":9,"vwap":1999},"2025-10-16",28.83,29.4,29.08,0.64,190800,{"date":2003,"open":2004,"high":2005,"low":1307,"close":2006,"change":456,"percent_change":1545,"volume":2007,"transactions":9,"vwap":2006},"2025-10-15",28.11,28.54,28.44,187000,{"date":2009,"open":2010,"high":780,"low":732,"close":2011,"change":38,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-10-14",27.67,28.39,2.64,159700,{"date":2015,"open":2016,"high":2017,"low":645,"close":812,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":812},"2025-10-13",26.51,28,1.15,4.34,270500,{"date":2022,"open":759,"high":567,"low":1445,"close":2016,"change":240,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2016},"2025-10-10",-1.16,177600,{"date":2026,"open":1533,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-10-09",27.17,23.84,26.82,1.32,5.18,192900,{"date":2034,"open":2035,"high":2036,"low":2037,"close":1518,"change":1114,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1518},"2025-10-08",24.07,26.07,23.21,6.87,151700,{"date":2041,"open":2042,"high":1527,"low":2043,"close":220,"change":437,"percent_change":2044,"volume":2045,"transactions":9,"vwap":220},"2025-10-07",24.61,23.26,-2.53,77600,{"date":2047,"open":2048,"high":2049,"low":926,"close":2050,"change":798,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-10-06",23.56,24.56,24.48,4.97,84000,{"date":2054,"open":2055,"high":220,"low":2056,"close":2057,"change":1672,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-10-03",23.77,23.19,23.32,-1.6,66700,{"date":2061,"open":955,"high":2062,"low":2063,"close":208,"change":1348,"percent_change":2064,"volume":2065,"transactions":9,"vwap":208},"2025-10-02",24.94,23.63,-3.7,93200,{"date":2067,"open":2068,"high":2069,"low":872,"close":2042,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2042},"2025-10-01",25.52,26.4,-0.99,-3.87,150700,{"date":2074,"open":647,"high":1014,"low":940,"close":2075,"change":727,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-09-30",25.6,3.94,125700,{"date":2079,"open":2080,"high":1470,"low":950,"close":2081,"change":891,"percent_change":1398,"volume":1950,"transactions":9,"vwap":2081},"2025-09-29",24.73,24.63,{"date":2083,"open":2068,"high":2075,"low":2084,"close":2085,"change":774,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-09-26",24.34,24.67,-3.37,68000,{"date":2089,"open":2090,"high":567,"low":2091,"close":605,"change":212,"percent_change":190,"volume":2092,"transactions":9,"vwap":605},"2025-09-25",25.26,24.84,111900,{"date":2094,"open":2095,"high":2096,"low":2097,"close":1526,"change":1877,"percent_change":1471,"volume":2098,"transactions":9,"vwap":1526},"2025-09-24",26.79,26.84,25.61,86500,{"date":2100,"open":2091,"high":2101,"low":2091,"close":2102,"change":915,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-09-23",26.16,25.99,4.88,249100,{"date":2106,"open":2050,"high":1499,"low":208,"close":2107,"change":143,"percent_change":679,"volume":2108,"transactions":9,"vwap":2107},"2025-09-22",24.78,236400,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-09-19",22.13,24.76,21.91,24.46,2.19,9.83,753100,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":859,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-09-18",20.91,22.29,20.75,22.27,8,144300,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":790,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-09-17",20.43,20.98,20.23,20.62,0.34,159400,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":1345,"percent_change":2140,"volume":1144,"transactions":9,"vwap":2139},"2025-09-16",21.040001,21.34,20.44,20.55,-3.02,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":335,"percent_change":2140,"volume":2147,"transactions":9,"vwap":2146},"2025-09-15",21.86,21.96,21.11,21.19,79800,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":753,"percent_change":1029,"volume":2154,"transactions":9,"vwap":2153},"2025-09-12",22.49,22.93,21.67,21.85,67500,{"date":2156,"open":2157,"high":2158,"low":18,"close":2159,"change":678,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-09-11",22.049999,22.85,22.59,1.48,109800,{"date":2163,"open":2164,"high":221,"low":928,"close":910,"change":735,"percent_change":2165,"volume":2166,"transactions":9,"vwap":910},"2025-09-10",23.29,-3.84,67900,{"date":2168,"open":2169,"high":2170,"low":901,"close":239,"change":2171,"percent_change":426,"volume":2172,"transactions":9,"vwap":239},"2025-09-09",23.31,23.52,-0.17,106800,{"date":2174,"open":948,"high":2175,"low":2176,"close":2057,"change":2177,"percent_change":427,"volume":2178,"transactions":9,"vwap":2057},"2025-09-08",25.32,22.36,-0.5,289300,{"date":2180,"open":2181,"high":2182,"low":2158,"close":927,"change":2183,"percent_change":2115,"volume":2184,"transactions":9,"vwap":927},"2025-09-05",23.38,24.17,0.51,237000,{"date":2186,"open":927,"high":927,"low":919,"close":2169,"change":385,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2169},"2025-09-04",-2.47,172500,{"date":2190,"open":950,"high":2191,"low":2192,"close":2193,"change":1710,"percent_change":627,"volume":2194,"transactions":9,"vwap":2193},"2025-09-03",24.29,23.54,23.9,130300,{"date":2196,"open":874,"high":2197,"low":230,"close":2198,"change":1830,"percent_change":1972,"volume":2199,"transactions":9,"vwap":2198},"2025-09-02",24.89,24.13,135200,{"date":2201,"open":312,"high":733,"low":940,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-08-29",24.7,-0.8,-3.14,122400,{"date":2207,"open":668,"high":864,"low":1520,"close":1518,"change":1354,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1518},"2025-08-28",-1.51,147700,{"date":2211,"open":850,"high":2212,"low":2213,"close":259,"change":914,"percent_change":806,"volume":2214,"transactions":9,"vwap":259},"2025-08-27",26.13,25.2,227400,{"date":2216,"open":569,"high":569,"low":717,"close":850,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":850},"2025-08-26",-1,-3.76,154800,{"date":2221,"open":2222,"high":2223,"low":742,"close":1172,"change":240,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1172},"2025-08-25",27.059999,27.16,-1.15,78600,{"date":2227,"open":707,"high":2027,"low":1015,"close":1550,"change":2228,"percent_change":806,"volume":2229,"transactions":9,"vwap":1550},"2025-08-22",0.28,101400,{"date":2231,"open":2212,"high":536,"low":2232,"close":2233,"change":1230,"percent_change":906,"volume":1739,"transactions":9,"vwap":2233},"2025-08-21",26.01,26.65,{"date":2235,"open":733,"high":742,"low":2236,"close":635,"change":1936,"percent_change":2237,"volume":2238,"transactions":9,"vwap":635},"2025-08-20",24.93,3.69,251900,{"date":2240,"open":675,"high":616,"low":2241,"close":688,"change":1399,"percent_change":427,"volume":2242,"transactions":9,"vwap":688},"2025-08-19",24.8,187100,{"date":2244,"open":605,"high":1531,"low":675,"close":1014,"change":143,"percent_change":1205,"volume":2245,"transactions":9,"vwap":1014},"2025-08-18",102200,{"date":2247,"open":866,"high":850,"low":1527,"close":270,"change":2248,"percent_change":1961,"volume":2249,"transactions":9,"vwap":270},"2025-08-15",0.48,91500,{"date":2251,"open":2252,"high":626,"low":2253,"close":2254,"change":1251,"percent_change":474,"volume":2255,"transactions":9,"vwap":2254},"2025-08-14",24.42,23.71,24.96,135300,{"date":2257,"open":920,"high":2062,"low":231,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-08-13",24.75,0.76,3.17,196000,{"date":2263,"open":2264,"high":920,"low":2265,"close":920,"change":1556,"percent_change":859,"volume":1950,"transactions":9,"vwap":920},"2025-08-12",23.62,22.89,{"date":2267,"open":2268,"high":2269,"low":919,"close":2270,"change":282,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-08-11",24.33,24.71,23.6,-1.54,227300,{"date":2274,"open":912,"high":250,"low":2275,"close":250,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":250},"2025-08-08",21,2.75,12.96,480900,{"date":2280,"open":2281,"high":919,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-08-07",19.13,21.22,1.79,9.21,145400,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2289,"change":1465,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-08-06",18.68,19.43,18.5,3.02,57800,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":1399,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-08-05",19.09,19.21,18.41,18.86,-2.78,68100,{"date":2302,"open":2303,"high":2289,"low":2304,"close":2305,"change":46,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-08-04",18.3,17.98,19.4,5.43,52500,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":271,"percent_change":466,"volume":2314,"transactions":9,"vwap":2313},"2025-08-01",17.75,18.98,16.9,18.4,61500,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":1162,"percent_change":1618,"volume":2321,"transactions":9,"vwap":2320},"2025-07-31",18.09,18.39,17.55,17.93,10700,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":648,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-07-30",18.62,18.93,17.73,17.9,-2.51,16100,{"date":2331,"open":2332,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-07-29",19.5,18.24,18.36,-1.14,-5.85,18500,{"date":2339,"open":2290,"high":2332,"low":2303,"close":2332,"change":638,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2332},"2025-07-28",5.12,19400,{"date":2343,"open":2344,"high":2345,"low":2303,"close":2346,"change":1789,"percent_change":1619,"volume":2347,"transactions":9,"vwap":2346},"2025-07-25",18.45,18.97,18.55,16500,{"date":2349,"open":2350,"high":2290,"low":2351,"close":2344,"change":1313,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2344},"2025-07-24",18.18,17.87,0.65,21300,{"date":2355,"open":2356,"high":2357,"low":2351,"close":2358,"change":1150,"percent_change":951,"volume":2359,"transactions":9,"vwap":2358},"2025-07-23",18.73,18.94,18.33,11700,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2288,"change":905,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2288},"2025-07-22",18.040001,18.9,17.57,2.36,27500,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":700,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-07-21",18.61,18.7,18.02,18.25,-2.3,30700,{"date":2376,"open":2332,"high":2332,"low":2377,"close":2288,"change":437,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2288},"2025-07-18",18.53,-3.21,56500,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2132,"percent_change":2283,"volume":2386,"transactions":9,"vwap":2385},"2025-07-17",19,19.42,18.96,19.3,55200,{"date":2388,"open":2389,"high":2382,"low":2313,"close":2384,"change":143,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2384},"2025-07-16",18.59,1.72,17300,{"date":2393,"open":2394,"high":2363,"low":2320,"close":2395,"change":752,"percent_change":1283,"volume":2396,"transactions":9,"vwap":2395},"2025-07-15",18.8,18.64,29900,{"date":2398,"open":2324,"high":2298,"low":2399,"close":2400,"change":447,"percent_change":2248,"volume":2401,"transactions":9,"vwap":2400},"2025-07-14",18.13,18.84,13700,{"date":2403,"open":2333,"high":2404,"low":2333,"close":2405,"change":559,"percent_change":868,"volume":2406,"transactions":9,"vwap":2405},"2025-07-11",19.11,18.75,30300,{"date":2408,"open":2377,"high":2288,"low":2409,"close":2410,"change":2177,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-07-10",18.01,18.22,-2.67,22300,{"date":2414,"open":2317,"high":2415,"low":2371,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-07-09",18.72,0.63,3.48,20500,{"date":2420,"open":2421,"high":2421,"low":2422,"close":2317,"change":765,"percent_change":2044,"volume":2423,"transactions":9,"vwap":2317},"2025-07-08",18.89,18.030001,65000,{"date":2425,"open":2426,"high":2427,"low":2426,"close":2428,"change":1121,"percent_change":2429,"volume":2366,"transactions":9,"vwap":2428},"2025-07-07",18,18.99,18.56,2.32,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":1398,"percent_change":1943,"volume":2436,"transactions":9,"vwap":2435},"2025-07-03",18.35,18.46,17.76,18.14,15700,{"date":2438,"open":2439,"high":2440,"low":2439,"close":2303,"change":1465,"percent_change":2441,"volume":1152,"transactions":9,"vwap":2303},"2025-07-02",17.79,18.77,3.21,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2326,"change":1354,"percent_change":2447,"volume":1584,"transactions":9,"vwap":2326},"2025-07-01",18.28,18.92,17.45,-2.15,{"date":2449,"open":2450,"high":2290,"low":2319,"close":2451,"change":1626,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-06-30",17.72,18.12,4.68,91800,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":578,"percent_change":1068,"volume":2460,"transactions":9,"vwap":2459},"2025-06-27",17.34,17.86,16.81,17.31,31300,{"date":2462,"open":2463,"high":2464,"low":2458,"close":2465,"change":1710,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-06-26",17.21,17.4,17.08,-1.33,18900,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2459,"change":1163,"percent_change":2000,"volume":2473,"transactions":9,"vwap":2459},"2025-06-25",17.7,17.77,17.26,49200,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":1789,"percent_change":1482,"volume":2480,"transactions":9,"vwap":2479},"2025-06-24",17.28,17.94,17.16,17.2,64100,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":2488,"volume":1489,"transactions":9,"vwap":2486},"2025-06-23",17.23,17.5,16.8,17.1,-0.29,-1.67,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":123,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-06-20",16.53,17.51,16.5,17.39,1.46,75900,{"date":2498,"open":2459,"high":2499,"low":2500,"close":2501,"change":108,"percent_change":153,"volume":2502,"transactions":9,"vwap":2501},"2025-06-18",17.6,17.040001,17.14,18200,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2465,"change":1398,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2465},"2025-06-17",17.049999,17.47,17,-0.93,25600,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":1556,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-06-16",17.07,17.83,16.82,17.24,2.31,53500,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":223,"percent_change":283,"volume":2524,"transactions":9,"vwap":2523},"2025-06-13",17.13,17.3,15.84,16.85,40800,{"date":2526,"open":2527,"high":2528,"low":2485,"close":2486,"change":456,"percent_change":875,"volume":2529,"transactions":9,"vwap":2486},"2025-06-12",17.19,17.43,17200,{"date":2531,"open":2463,"high":2532,"low":2505,"close":2505,"change":752,"percent_change":2023,"volume":2533,"transactions":9,"vwap":2505},"2025-06-11",17.33,9200,{"date":2535,"open":2536,"high":2521,"low":2536,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-06-10",15.71,17.25,1.18,7.34,59100,{"date":2542,"open":2543,"high":2543,"low":2544,"close":2545,"change":2171,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-06-09",16.4,15.54,16.07,-1.05,23100,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":905,"percent_change":1885,"volume":2554,"transactions":9,"vwap":2553},"2025-06-06",16.45,16.7,15.9,16.24,10500,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2559,"change":1344,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2559},"2025-06-05",16,16.56,15.81,-1.13,20800,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-06-04",15.6,16.14,15.25,15.99,0.79,5.2,21100,{"date":2572,"open":2573,"high":2557,"low":2574,"close":2575,"change":752,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2575},"2025-06-03",15.75,15.12,15.2,-1.3,16300,{"date":2579,"open":2580,"high":2567,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-06-02",14.15,15.4,1.25,8.83,39800,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2580,"change":2590,"percent_change":1150,"volume":2337,"transactions":9,"vwap":2580},"2025-05-30",14.2,14.68,14,-0.05,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2587,"change":1303,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2587},"2025-05-29",13.87,14.48,13.81,3.2,6900,{"date":2599,"open":2587,"high":2600,"low":2601,"close":2602,"change":659,"percent_change":304,"volume":2603,"transactions":9,"vwap":2602},"2025-05-28",14.22,13.7,13.76,18000,{"date":2605,"open":2601,"high":2606,"low":2601,"close":2607,"change":1482,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2607},"2025-05-27",14.35,14.1,4.29,4000,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":891,"percent_change":2487,"volume":2616,"transactions":9,"vwap":2615},"2025-05-23",13.3,13.6,13.13,13.52,2400,{"date":2618,"open":2619,"high":2595,"low":2620,"close":2621,"change":744,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2621},"2025-05-22",13.57,13.38,13.56,-0.22,10300,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2628,"change":1391,"percent_change":2629,"volume":2359,"transactions":9,"vwap":2628},"2025-05-21",14.66,14.7,13.59,-6.08,{"date":2631,"open":2632,"high":2627,"low":2633,"close":2634,"change":1074,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2634},"2025-05-20",13.93,13.58,14.47,4.86,25800,{"date":2638,"open":2639,"high":2640,"low":2639,"close":2641,"change":148,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2641},"2025-05-19",13.47,14.05,13.8,2.83,15300,{"date":2645,"open":2646,"high":2628,"low":2647,"close":2648,"change":1695,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2648},"2025-05-16",12.87,12.76,13.42,7.36,13200,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":1556,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2656},"2025-05-15",12.45,12.65,12.19,12.5,3.22,15600,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2663,"change":1710,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2663},"2025-05-14",12.41,12.71,12.11,-1.86,7100,{"date":2667,"open":2668,"high":2653,"low":2669,"close":2670,"change":113,"percent_change":1187,"volume":2671,"transactions":9,"vwap":2670},"2025-05-13",12.4,12.16,12.34,8200,{"date":2673,"open":2674,"high":2653,"low":2675,"close":2674,"change":1163,"percent_change":67,"volume":2676,"transactions":9,"vwap":2674},"2025-05-12",12.35,12.2,8000,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":1482,"percent_change":2051,"volume":2683,"transactions":9,"vwap":2682},"2025-05-09",12,13.29,11.64,12.24,5600,{"date":2685,"open":2686,"high":2668,"low":2681,"close":2687,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2687},"2025-05-08",12.21,11.66,-0.75,-6.04,14300,{"date":2692,"open":2654,"high":2693,"low":2679,"close":2661,"change":1710,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2661},"2025-05-07",13.34,-1.82,20100,{"date":2697,"open":2698,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2700},"2025-05-06",14.11,12.6,12.64,-1.49,-10.54,28700,{"date":2705,"open":2706,"high":2707,"low":2589,"close":2708,"change":2590,"percent_change":1150,"volume":2709,"transactions":9,"vwap":2708},"2025-05-05",14.53,14.8,14.13,46700,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2716,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2715},"2025-05-02",11.85,14.26,11.81,14.18,2.74,23.95,83800,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":456,"percent_change":1303,"volume":2725,"transactions":9,"vwap":2724},"2025-05-01",11.47,11.79,11.41,11.44,16900,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":1478,"percent_change":1428,"volume":2732,"transactions":9,"vwap":2731},"2025-04-30",11.5,11.74,11.21,11.39,17100,{"date":2734,"open":2735,"high":2736,"low":2735,"close":2737,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2737},"2025-04-29",11.01,11.57,11.51,0.69,6.38,19900,{"date":2742,"open":2743,"high":2744,"low":2743,"close":2745,"change":1313,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2745},"2025-04-28",10.79,11,10.82,1.12,12100,{"date":2749,"open":2750,"high":2751,"low":2752,"close":1439,"change":1618,"percent_change":1360,"volume":2753,"transactions":9,"vwap":1439},"2025-04-25",10.53,10.97,10.5,9100,{"date":2755,"open":2756,"high":2756,"low":2757,"close":2750,"change":1313,"percent_change":2018,"volume":2758,"transactions":9,"vwap":2750},"2025-04-24",10.71,10.41,15000,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2757,"change":2132,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2757},"2025-04-23",10.44,10.76,10.27,3.38,9800,{"date":182,"open":2767,"high":2757,"low":178,"close":2768,"change":447,"percent_change":67,"volume":2577,"transactions":9,"vwap":2768},9.98,10.07]