[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BCAX":3,"homepage-market-summary":31,"stock-historical-BCAX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BCAX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Bicara Therapeutics Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Bicara Therapeutics Inc is a clinical-stage biopharmaceutical company bringing transformative bifunctional therapies to patients with solid tumors. Its program ficerafusp alfa is a bifunctional antibody that combines two clinically validated targets, an epidermal growth factor receptor, or EGFR, directed monoclonal antibody with a domain that binds to human transforming growth factor beta, or TGF-b. The company's goal is to build a fully integrated, commercial-stage biopharmaceutical company that develops important therapies for people living with cancer, starting with ficerafusp alfa.","103","Boston, MA",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},17.63,18.5,18.9575,17.56,18.2,-0.57,-3.13,751028.682728,11177,17.8199,30.99,13.7,629525.4000216693,22.7,515,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},7.8,637084,232535775.405439,27.57,"2025-04-22",[183,184,194,204,215,225,234,245,256,266,277,287,298,309,319,330,340,350,361,369,380,390,400,411,422,433,443,454,464,475,485,496,507,518,526,536,546,557,567,578,589,600,611,622,632,642,652,662,671,681,691,701,711,721,730,739,747,754,763,770,779,786,795,803,810,818,825,831,840,848,857,865,871,880,886,894,901,909,918,927,936,945,952,959,967,973,982,990,998,1004,1010,1017,1025,1031,1035,1042,1050,1059,1067,1075,1083,1091,1100,1107,1112,1121,1127,1135,1141,1149,1156,1162,1168,1175,1182,1190,1195,1201,1207,1211,1216,1222,1227,1233,1238,1245,1251,1259,1266,1274,1282,1291,1300,1308,1316,1324,1333,1341,1349,1356,1363,1369,1376,1381,1386,1393,1400,1407,1415,1421,1428,1435,1442,1451,1458,1467,1473,1482,1490,1496,1503,1512,1520,1527,1535,1543,1551,1558,1564,1571,1576,1583,1591,1599,1606,1615,1620,1626,1633,1638,1644,1649,1657,1665,1670,1677,1684,1691,1700,1708,1716,1721,1726,1734,1741,1748,1756,1762,1767,1774,1778,1783,1790,1798,1805,1811,1817,1823,1830,1835,1842,1849,1854,1860,1866,1873,1880,1887,1895,1900,1907,1911,1918,1926,1932,1938,1946,1955,1962,1969,1976,1980,1985,1993,1998,2003,2008,2014,2021,2028,2036,2041,2045,2052,2058,2064,2071,2078,2083,2086,2092,2098,2104,2113,2120,2129,2137,2144,2152,2161,2169,2176,2183,2191,2197,2205,2213,2219,2227,2234,2243,2249,2254,2259,2265,2272,2280,2286,2293,2300,2306,2313,2321,2328,2334,2342,2349,2357,2365,2372,2378,2383,2390,2394,2402,2410,2415,2421,2427,2430,2436,2440,2445,2452,2457,2463,2467,2474,2480,2487,2495,2502,2510,2517,2524,2532,2538,2545,2552,2559,2566,2572,2578,2585,2592,2597,2603,2610,2616,2622,2630,2638,2644,2649,2654,2660,2667,2675,2680,2684,2688,2694,2700,2705,2710,2717,2723,2729,2735,2742,2750,2756,2764,2771,2777,2785,2792,2799,2805,2813,2817,2823,2830,2836,2843],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",18.61,19.23,18.12,-0.41,-2.2,698047.059001,12307,18.3403,{"date":195,"open":196,"high":197,"low":198,"close":186,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",18.71,18.95,18.385,0.05,0.27,905369.44324,12965,18.6478,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",18.88,19.39,18.51,18.56,-0.24,-1.28,599779.2341,8849,18.6851,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":189,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",19.21,19.26,18.59,18.8,-2.13,775256.556179,11156,18.9331,{"date":226,"open":227,"high":228,"low":229,"close":217,"change":21,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",19.86,19.89,19.17,-2.88,662512.417714,9985,19.3727,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",20.43,20.84,19.33,19.78,-0.705,-3.44,1374225.242137,20423,19.6498,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",22.78,23.115,20.48,20.485,-2.295,-10.07,954770.871539,9166,21.0936,{"date":257,"open":258,"high":259,"low":260,"close":247,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",22.31,22.91,22.225,0.77,3.5,622174.174262,8336,22.6701,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",23.06,23.34,21.95,22.01,-0.63,-2.78,315354.756853,5607,22.2466,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":199,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",22.66,22.855,22.26,22.64,0.22,934228.123205,9645,22.6341,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",22.4,22.98,22.375,22.59,0.59,2.68,491969.765892,8680,22.5825,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",22.74,23.25,21.86,22,-0.67,-2.96,798331.043484,11434,22.3274,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",23.11,22.465,22.67,-0.53,-2.28,700300.007222,10619,22.6948,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",22.88,23.618,22.51,23.2,0.39,1.71,416219.39935,8881,23.2704,{"date":331,"open":332,"high":333,"low":289,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",23.29,24.23,22.81,-0.29,-1.26,471459.332947,10037,22.813,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":315,"volume":347,"transactions":348,"vwap":349},"2026-09-10",23.31,23.625,22.5,23.1,-0.54,644777.773555,10325,23.1897,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",23.37,23.98,23.095,23.64,-0.07,-0.3,550207.304508,9311,23.613,{"date":362,"open":282,"high":353,"low":281,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",23.71,0.54,2.33,709965.839494,12286,23.4924,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",23.09,23.465,22.8462,23.17,-0.17,-0.73,296877.387261,6534,23.173,{"date":381,"open":382,"high":383,"low":384,"close":269,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",23.72,24.21,22.85,-0.22,-0.93,259736.910078,7957,23.3905,{"date":391,"open":355,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",24.35,22.82,23.56,0.14,0.6,517596.864151,11079,23.4305,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",22.86,23.47,22.6245,23.42,0.3,1.3,429859.975764,7367,23.2809,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",23.35,23.505,22.61,23.12,-0.31,-1.32,512027.69323,11109,22.9716,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",24.45,24.585,23.36,23.43,-1.4,-5.64,524742.748286,8252,23.6195,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":128,"volume":440,"transactions":441,"vwap":442},"2026-08-27",24.78,25.235,24.26,24.83,0.1,445006.907642,8830,24.8004,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",24.53,24.87,24.03,24.73,0.15,0.61,423820.133069,8752,24.5993,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":47,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",23.94,24.94,23.91,24.58,4.24,410310.262813,8077,24.634,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",23.63,24.235,22.94,23.58,-0.32,-1.34,669731.983328,11496,23.4858,{"date":476,"open":448,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",25.555,23.77,23.9,-0.49,-2.01,496353.865255,7941,24.2352,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",25.44,25.788,24.27,24.39,-1.47,-5.68,448983.726745,9120,24.5852,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",26.09,26.95,25.04,25.86,0.94,3.77,670424.122723,11573,26.0026,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",24.71,25.45,24.47,24.92,-0.02,-0.08,445804.794595,7966,24.8436,{"date":519,"open":520,"high":67,"low":521,"close":457,"change":138,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",24.28,24.1261,2.72,434472.770145,8321,24.6085,{"date":527,"open":528,"high":529,"low":530,"close":520,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",23.51,24.9731,23.27,0.65,2.75,479903.645707,9616,23.9943,{"date":537,"open":538,"high":539,"low":540,"close":466,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",24.89,24.93,23.33,-1,-4.06,751489.446246,14672,23.7798,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",24,25.14,23.88,24.63,0.87,3.66,810256.179048,15644,24.7312,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",22.8,26.915,23.76,-3.97,-14.32,1715175.748458,21468,24.3867,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",27.83,28.4,27.0676,27.73,-0.33,-1.18,949273.817011,13516,27.88,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",27.9,28.4299,26.9,28.06,0.55,2,570504.792162,10278,27.824,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",26.11,27.68,26.06,27.51,1.62,6.26,703919.890146,9813,27.1941,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-05",26.31,26.62,25.34,25.89,-0.21,-0.8,804094.860923,14510,25.837,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-04",26.24,26.87,25.8,26.1,0.36,1.4,815069.223703,14123,26.3239,{"date":623,"open":624,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",26.85,25.7,25.74,-1.36,-5.02,398948.963151,11091,26.0564,{"date":633,"open":603,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-31",27.12,25.35,27.1,0.83,3.16,688753.080343,10697,26.5085,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":148,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",26,26.89,25.84,26.27,1.47,826569.652507,13101,26.3548,{"date":653,"open":654,"high":655,"low":656,"close":605,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-29",26.88,27.04,25.81,-0.99,-3.68,509355.939613,11246,26.2231,{"date":663,"open":664,"high":665,"low":666,"close":654,"change":386,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",27.62,28.9,26.46,-3.34,489884.147046,8682,26.9687,{"date":672,"open":673,"high":674,"low":673,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-27",27.36,28.92,27.81,0.79,2.92,462473.290516,7806,28.1455,{"date":682,"open":572,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-24",28.22,26.685,27.02,-0.71,-2.56,479746.44575,9225,27.2267,{"date":692,"open":693,"high":694,"low":695,"close":572,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-23",27.55,28.33,26.955,-0.23,-0.82,357441.041427,6974,27.7595,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":304,"volume":708,"transactions":709,"vwap":710},"2026-07-22",27.84,28.2825,27.4,27.96,-0.19,385585.719667,9201,27.8761,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":47,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-21",27.18,28.315,26.68,28.15,3.68,289390.958088,7095,27.9856,{"date":722,"open":723,"high":724,"low":636,"close":725,"change":726,"percent_change":190,"volume":727,"transactions":728,"vwap":729},"2026-07-20",27.77,28.07,27.15,-0.61,287311.391432,6074,27.4548,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-17",27.6,28.24,26.64,27.76,0.16,0.58,471700,{"date":740,"open":741,"high":742,"low":743,"close":732,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":732},"2026-07-16",28.059999,28.775,26.86,-0.515,-1.83,445100,{"date":748,"open":749,"high":750,"low":594,"close":751,"change":752,"percent_change":199,"volume":753,"transactions":9,"vwap":751},"2026-07-15",28,28.285,28.115,0.015,258700,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-14",28.3,28.52,27.7,28.1,-0.05,-0.18,688900,{"date":764,"open":765,"high":765,"low":766,"close":716,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":716},"2026-07-13",28.535,27.566,-0.76,-2.63,420300,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-10",29.68,29.82,27.785,28.91,-0.77,-2.59,584400,{"date":780,"open":781,"high":782,"low":781,"close":772,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":772},"2026-07-09",29,30.16,0.69,2.38,439900,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-08",30.25,30.5,28.049999,28.99,-1.41,-4.64,867300,{"date":796,"open":797,"high":26,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-07",29.45,29.059,30.4,1.18,4.04,1840100,{"date":804,"open":781,"high":805,"low":806,"close":807,"change":283,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-07-06",29.845,28.62,29.22,0.76,531300,{"date":811,"open":812,"high":813,"low":814,"close":781,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":781},"2026-07-02",29.13,29.78,28.65,0.09,0.31,924100,{"date":819,"open":820,"high":821,"low":822,"close":775,"change":823,"percent_change":768,"volume":824,"transactions":9,"vwap":775},"2026-07-01",29.355,29.9,28.78,-0.78,892000,{"date":826,"open":827,"high":828,"low":791,"close":829,"change":153,"percent_change":61,"volume":830,"transactions":9,"vwap":829},"2026-06-30",29.5,29.815,29.69,1222000,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-29",26.91,29.38,26.595,29.34,2.47,9.19,1569000,{"date":841,"open":842,"high":843,"low":844,"close":614,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":614},"2026-06-26",26.3,27,26.02,0.53,2.01,4601400,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-25",26.025,27.98,25.213,26.34,0.7,2.73,1216600,{"date":858,"open":67,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-24",26.29,24.18,25.64,0.64,2.56,851700,{"date":866,"open":489,"high":646,"low":867,"close":67,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":67},"2026-06-23",24.01,0.45,1.83,717300,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-22",23.52,24.6,23.28,24.55,1.32,5.68,831300,{"date":881,"open":269,"high":561,"low":882,"close":883,"change":816,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-18",22.62,23.23,1.35,1934600,{"date":887,"open":888,"high":416,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-17",22.22,21.87,22.92,0.97,4.42,609600,{"date":895,"open":896,"high":897,"low":898,"close":270,"change":325,"percent_change":899,"volume":900,"transactions":9,"vwap":270},"2026-06-16",21.51,22.3,20.78,1.81,386300,{"date":902,"open":903,"high":281,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-15",21.93,21.3,21.56,-0.13,-0.6,375500,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-12",21.25,22.155,21.24,21.69,0.41,1.93,418900,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-11",20.38,21.38,20.08,21.28,1.07,5.29,567200,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-10",20.58,21.33,19.93,20.21,-0.35,-1.7,667000,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-09",20.4,20.83,19.81,20.56,0.46,2.29,619100,{"date":946,"open":947,"high":947,"low":948,"close":949,"change":439,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-06-08",20.55,19.67,20.1,0.5,478300,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":189,"percent_change":481,"volume":958,"transactions":9,"vwap":957},"2026-06-05",20.28,20.42,19.95,20,356200,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":915,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-06-04",20.11,20.76,19.936,20.41,2.05,298000,{"date":968,"open":969,"high":970,"low":971,"close":957,"change":617,"percent_change":869,"volume":972,"transactions":9,"vwap":957},"2026-06-03",19.63,20.26,19.09,548300,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-02",20.47,20.62,19.505,19.64,-0.98,-4.75,669200,{"date":983,"open":984,"high":985,"low":986,"close":976,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":976},"2026-06-01",21.73,21.745,20.425,-1.13,-5.2,740300,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-29",21.63,21.99,21.325,21.75,0,348700,{"date":999,"open":1000,"high":302,"low":1001,"close":995,"change":1002,"percent_change":676,"volume":1003,"transactions":9,"vwap":995},"2026-05-28",21.58,21.08,0.17,699100,{"date":1005,"open":271,"high":393,"low":1006,"close":1000,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1000},"2026-05-27",21.55,-0.4,-1.82,309600,{"date":1011,"open":1012,"high":344,"low":1013,"close":1014,"change":406,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-26",21.82,21.202,21.98,1.38,555000,{"date":1018,"open":237,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-22",21.96,20.535,21.68,0.84,4.03,365800,{"date":1026,"open":1027,"high":1028,"low":1029,"close":237,"change":915,"percent_change":846,"volume":1030,"transactions":9,"vwap":237},"2026-05-21",20.25,21.27,20.18,429500,{"date":1032,"open":932,"high":1033,"low":1034,"close":236,"change":128,"percent_change":585,"volume":908,"transactions":9,"vwap":236},"2026-05-20",20.8,20.12,{"date":1036,"open":1037,"high":1034,"low":1038,"close":1039,"change":160,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-05-19",19.18,18.62,20.030001,3.84,429800,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-18",20.92,19.2,19.29,-0.94,-4.65,571800,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-15",20.31,20.66,19.87,20.23,-0.42,-2.03,552900,{"date":1060,"open":1061,"high":1062,"low":957,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-14",21.16,21.19,20.65,-0.34,-1.62,1294900,{"date":1068,"open":1069,"high":289,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-13",22.36,20.96,20.99,-1.39,-6.21,1364800,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":346,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-12",22.93,22.935,21.815,22.38,-2.36,352900,{"date":1084,"open":1085,"high":1086,"low":1087,"close":890,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":890},"2026-05-11",22.49,23.78,21.91,0.34,1.51,656900,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-08",23.07,23.48,22.47,22.58,-0.51,-2.21,377400,{"date":1101,"open":1102,"high":1102,"low":1103,"close":371,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":371},"2026-05-07",23.8,22.6,-0.69,-2.9,345300,{"date":1108,"open":1109,"high":1102,"low":393,"close":1086,"change":1110,"percent_change":294,"volume":1111,"transactions":9,"vwap":1086},"2026-05-06",23.24,0.62,325000,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-05",22.97,23.19,22.21,23.16,0.44,1.94,486500,{"date":1122,"open":992,"high":1114,"low":992,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-04",22.72,1.05,4.85,302000,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":815,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-05-01",21.6,22.464,21.37,21.67,0.42,297700,{"date":1136,"open":1028,"high":1137,"low":1138,"close":1000,"change":406,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1000},"2026-04-30",21.84,21.07,1.41,432300,{"date":1142,"open":1143,"high":1144,"low":1145,"close":923,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":923},"2026-04-29",21.54,21.825,21.12,-0.64,-2.92,394700,{"date":1150,"open":323,"high":1151,"low":1012,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-28",22.76,21.92,-0.555,-2.47,262900,{"date":1157,"open":1158,"high":332,"low":888,"close":1159,"change":1160,"percent_change":776,"volume":1161,"transactions":9,"vwap":1159},"2026-04-27",22.54,22.475,-0.175,292900,{"date":1163,"open":1151,"high":1114,"low":1164,"close":1165,"change":707,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-24",22.219,22.65,-0.83,359400,{"date":1169,"open":1170,"high":1171,"low":279,"close":1172,"change":1173,"percent_change":667,"volume":1174,"transactions":9,"vwap":1172},"2026-04-23",23.57,23.99,22.84,-0.79,467000,{"date":1176,"open":875,"high":1177,"low":1178,"close":466,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":466},"2026-04-22",23.66,22.96,0.52,2.25,603400,{"date":1183,"open":1184,"high":1185,"low":1186,"close":311,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":311},"2026-04-21",23.175,23.55,22.53,-0.36,-1.53,613900,{"date":1191,"open":1192,"high":458,"low":413,"close":403,"change":346,"percent_change":1193,"volume":1194,"transactions":9,"vwap":403},"2026-04-20",23.74,-2.25,353600,{"date":1196,"open":1197,"high":1197,"low":1192,"close":867,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":867},"2026-04-17",24.25,0.08,0.33,467200,{"date":1202,"open":342,"high":456,"low":311,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-16",23.93,0.21,0.89,387400,{"date":1208,"open":290,"high":548,"low":1158,"close":382,"change":160,"percent_change":1209,"volume":1210,"transactions":9,"vwap":382},"2026-04-15",3.22,736800,{"date":1212,"open":1213,"high":1117,"low":912,"close":290,"change":1022,"percent_change":1214,"volume":1215,"transactions":9,"vwap":290},"2026-04-14",22.37,3.79,823600,{"date":1217,"open":913,"high":281,"low":1218,"close":1219,"change":90,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-13",21.09,22.14,4.83,429700,{"date":1223,"open":303,"high":303,"low":1001,"close":1145,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1145},"2026-04-10",-0.86,-3.91,483600,{"date":1228,"open":1229,"high":271,"low":1230,"close":1014,"change":1231,"percent_change":326,"volume":1232,"transactions":9,"vwap":1014},"2026-04-09",21.43,21.2,0.37,654100,{"date":1234,"open":984,"high":993,"low":1071,"close":1235,"change":143,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-08",21.61,1.5,340600,{"date":1239,"open":1240,"high":1152,"low":1241,"close":1242,"change":1118,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-04-07",20.98,20.57,21.29,2.11,798100,{"date":1246,"open":1000,"high":992,"low":976,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-06",20.85,-0.62,-2.89,552100,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":891,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-04-02",20.2,21.5,19.92,21.47,4.73,919800,{"date":1260,"open":1261,"high":1262,"low":239,"close":1263,"change":450,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-04-01",19.98,21.049999,20.5,3.07,679000,{"date":1267,"open":1268,"high":1269,"low":1270,"close":228,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":228},"2026-03-31",19.41,20.059999,18.9,0.85,4.46,1004300,{"date":1275,"open":1276,"high":1277,"low":16,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-30",19.13,19.415,19.040001,0.67,3.65,971500,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-27",18.65,19,18.049999,18.37,-0.55,-2.91,588900,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-26",18.57,19.115,18.295,18.92,0.24,1.28,414200,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1179,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-25",18.55,19.5,18.36,18.68,2.86,364900,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":696,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-03-24",18.13,18.545,17.68,18.16,-1.25,448900,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":513,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-23",18.6,18.93,18.055,18.39,-0.11,338000,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-20",18.72,19.495,17.91,18.41,-0.38,-2.02,1190900,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":148,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-19",18.27,18.945,17.88,18.79,2.06,477700,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1329,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1329},"2026-03-18",19.19,19.198,18.19,-0.91,-4.71,455200,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":514,"percent_change":189,"volume":1355,"transactions":9,"vwap":1354},"2026-03-17",19.3,19.496,18.77,19.32,243100,{"date":1357,"open":1358,"high":1359,"low":217,"close":1360,"change":1204,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-16",19.34,20.02,19.4,1.09,648400,{"date":1364,"open":1268,"high":1365,"low":1366,"close":1343,"change":513,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1343},"2026-03-13",19.9,18.35,-0.1,348300,{"date":1370,"open":1371,"high":1372,"low":1373,"close":217,"change":1104,"percent_change":1374,"volume":1375,"transactions":9,"vwap":217},"2026-03-12",19.69,19.88,19.08,-3.47,451200,{"date":1377,"open":1378,"high":1027,"low":1371,"close":1365,"change":1379,"percent_change":607,"volume":1380,"transactions":9,"vwap":1365},"2026-03-11",19.97,-0.16,390000,{"date":1382,"open":1383,"high":1034,"low":1384,"close":1269,"change":617,"percent_change":869,"volume":1385,"transactions":9,"vwap":1269},"2026-03-10",19.75,19.355,901700,{"date":1387,"open":1335,"high":1383,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-09",17.62,19.7,1.23,6.66,1000400,{"date":1394,"open":1395,"high":1296,"low":1396,"close":1397,"change":1398,"percent_change":1379,"volume":1399,"transactions":9,"vwap":1397},"2026-03-06",18.25,18.02,18.47,-0.03,471800,{"date":1401,"open":1402,"high":1403,"low":1404,"close":17,"change":1405,"percent_change":385,"volume":1406,"transactions":9,"vwap":17},"2026-03-05",18.38,18.82,17.71,-0.04,950200,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1110,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-03-04",17.92,18.765,16.93,18.54,3.46,786400,{"date":1416,"open":1417,"high":17,"low":1418,"close":1409,"change":1199,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1409},"2026-03-03",17.97,17.15,1.88,565100,{"date":1422,"open":1423,"high":1388,"low":1424,"close":1425,"change":1426,"percent_change":1220,"volume":1427,"transactions":9,"vwap":1425},"2026-03-02",16.21,16.12,17.59,0.81,422200,{"date":1429,"open":1430,"high":1431,"low":1423,"close":1432,"change":513,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-02-27",16.8,16.97,16.78,-0.12,682500,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1430,"change":686,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1430},"2026-02-26",17.35,17.4,16.335,-4.05,640800,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-25",18.105,18.135,17.01,17.51,1.27,7.82,1712600,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1379,"percent_change":979,"volume":1457,"transactions":9,"vwap":1456},"2026-02-24",16.49,16.66,16.2,16.24,221500,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-23",15.46,17.02,15.125,16.4,0.92,5.94,614600,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1471,"change":108,"percent_change":325,"volume":1472,"transactions":9,"vwap":1471},"2026-02-20",15.39,16.68,15.48,1171900,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-19",14.44,15.475,14.15,15.42,0.93,6.42,448600,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":915,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-02-18",14.07,14.54,13.93,14.49,2.91,365100,{"date":1491,"open":1477,"high":1492,"low":1493,"close":1494,"change":906,"percent_change":1346,"volume":1495,"transactions":9,"vwap":1494},"2026-02-17",14.45,13.75,14.08,395100,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":449,"percent_change":924,"volume":1502,"transactions":9,"vwap":1501},"2026-02-13",14.22,14.78,14.03,14.21,250300,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-12",14.71,15.06,13.8,14.06,-0.74,-5,395800,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":375,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-02-11",14.99,15.5,14.29,14.8,-1.14,207800,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":513,"percent_change":906,"volume":1526,"transactions":9,"vwap":1525},"2026-02-10",15.01,15.44,14.83,14.97,256900,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1514,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1514},"2026-02-09",15.33,15.36,14.68,-0.37,-2.41,318300,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1530,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1530},"2026-02-06",15.53,16.0030003,14.895,0.26,1.72,408700,{"date":1544,"open":1545,"high":1453,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-05",16.14,15.02,15.1,-1.27,-7.76,461400,{"date":1552,"open":1553,"high":1437,"low":1554,"close":1555,"change":1146,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-02-04",17.17,16.08,16.37,-3.76,367600,{"date":1559,"open":1560,"high":1561,"low":1470,"close":1446,"change":123,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1446},"2026-02-03",16.81,17.74,1.49,371000,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1405,"percent_change":210,"volume":1570,"transactions":9,"vwap":1569},"2026-02-02",16.65,17.42,16.608,16.76,274500,{"date":1572,"open":1430,"high":1573,"low":1456,"close":1430,"change":1322,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1430},"2026-01-30",17.16,-0.65,297400,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":143,"percent_change":916,"volume":1582,"transactions":9,"vwap":1581},"2026-01-29",16.92,17.41,16.685,16.91,311800,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":761,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-01-28",16.84,16.865,16.15,16.59,-1.07,274900,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":153,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-01-27",16.47,16.79,16.395,16.77,2.13,319700,{"date":1600,"open":1601,"high":1602,"low":1545,"close":1603,"change":470,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2026-01-26",16.63,16.96,16.42,-1.91,567600,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-01-23",17.48,17.96,16.585,16.74,-0.85,-4.83,334300,{"date":1616,"open":1431,"high":1617,"low":1618,"close":1425,"change":1110,"percent_change":1280,"volume":1619,"transactions":9,"vwap":1425},"2026-01-22",18.24,16.604,425000,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1431,"change":123,"percent_change":1236,"volume":1625,"transactions":9,"vwap":1431},"2026-01-21",16.6,17.09,16.27,620500,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1398,"percent_change":761,"volume":1632,"transactions":9,"vwap":1631},"2026-01-20",16.29,17.19,15.73,16.72,555300,{"date":1634,"open":1454,"high":1573,"low":1635,"close":1636,"change":108,"percent_change":617,"volume":1637,"transactions":9,"vwap":1636},"2026-01-16",16.535,16.75,463900,{"date":1639,"open":1396,"high":1286,"low":1566,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-01-15",16.69,-1.33,-7.38,375900,{"date":1645,"open":1447,"high":1396,"low":1646,"close":1396,"change":54,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1396},"2026-01-14",17.32,2.8,454900,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":439,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-01-13",17.34,17.61,16.53,17.53,0.57,290800,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1105,"volume":1664,"transactions":9,"vwap":1662},"2026-01-12",17.95,18.045,16.45,17.43,-0.52,618100,{"date":1666,"open":1569,"high":1321,"low":1569,"close":1659,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1659},"2026-01-09",1.39,8.39,443200,{"date":1671,"open":1672,"high":1654,"low":1673,"close":1674,"change":726,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2026-01-08",17.47,16.22,16.56,-3.55,423400,{"date":1678,"open":1593,"high":1679,"low":1680,"close":1553,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1553},"2026-01-07",17.315,16.25,0.98,6.05,876500,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1198,"percent_change":950,"volume":1690,"transactions":9,"vwap":1689},"2026-01-06",16.049999,16.34,15.81,16.19,629400,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-01-05",16.41,16.5,15.64,16.11,-0.27,-1.65,406200,{"date":1701,"open":1431,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-01-02",17,16.075001,16.38,-0.45,-2.67,269400,{"date":1709,"open":1587,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-12-31",16.85,15.931,16.83,0.71,4.4,353000,{"date":1717,"open":96,"high":96,"low":1718,"close":1424,"change":1719,"percent_change":1081,"volume":1720,"transactions":9,"vwap":1424},"2025-12-30",15.9,-0.39,398500,{"date":1722,"open":1596,"high":1623,"low":1463,"close":1723,"change":335,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-12-29",16.51,-1.73,357000,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1430,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1430},"2025-12-26",17.27,17.295,16.71,-0.47,-2.72,275700,{"date":1735,"open":1447,"high":1736,"low":1737,"close":1728,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1728},"2025-12-24",17.79,17.246,-0.28,-1.6,221400,{"date":1742,"open":1743,"high":1744,"low":1662,"close":1745,"change":776,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-12-23",18.15,18.49,17.55,-4.2,378600,{"date":1749,"open":1750,"high":1397,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-12-22",17.87,17.83,18.32,0.72,4.09,630800,{"date":1757,"open":1758,"high":1402,"low":1759,"close":1760,"change":1405,"percent_change":696,"volume":1761,"transactions":9,"vwap":1760},"2025-12-19",17.8,17.5,17.6,2762900,{"date":1763,"open":1760,"high":17,"low":1608,"close":1764,"change":1064,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-12-18",17.64,-1.89,441600,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":375,"percent_change":1047,"volume":1773,"transactions":9,"vwap":1772},"2025-12-17",18.1,19.1,17.69,17.98,397100,{"date":1775,"open":1287,"high":1776,"low":16,"close":1743,"change":606,"percent_change":1518,"volume":1777,"transactions":9,"vwap":1743},"2025-12-16",18.73,559500,{"date":1779,"open":1780,"high":229,"low":1781,"close":1304,"change":1433,"percent_change":1574,"volume":1782,"transactions":9,"vwap":1304},"2025-12-15",18.7,17.9,934000,{"date":1784,"open":1785,"high":1786,"low":1752,"close":1787,"change":1532,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-12-12",18.97,19.58,18.48,-1.96,2101100,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":627,"volume":1797,"transactions":9,"vwap":1795},"2025-12-11",19.22,19.68,18.58,18.85,-0.26,350900,{"date":1799,"open":196,"high":1800,"low":1801,"close":1802,"change":325,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-12-10",19.24,18.08,19.11,2.08,438400,{"date":1806,"open":1807,"high":1808,"low":17,"close":1326,"change":375,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1326},"2025-12-09",18.87,19.25,-0.9,554100,{"date":1812,"open":1813,"high":217,"low":1814,"close":1815,"change":783,"percent_change":1214,"volume":1816,"transactions":9,"vwap":1815},"2025-12-08",18.475,18.3,18.89,407500,{"date":1818,"open":1270,"high":1037,"low":1819,"close":20,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":20},"2025-12-05",18.18,-0.56,-2.99,703700,{"date":1824,"open":188,"high":1825,"low":1826,"close":1827,"change":396,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-12-04",18.99,17.762,18.76,3.3,430000,{"date":1831,"open":1646,"high":1832,"low":1702,"close":1313,"change":103,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1313},"2025-12-03",18.21,5.89,311900,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1418,"change":761,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1418},"2025-12-02",17.45,18,16.887,-1.04,464100,{"date":1843,"open":1313,"high":198,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-12-01",17.28,17.33,-1.23,-6.63,570900,{"date":1850,"open":1785,"high":1285,"low":1395,"close":209,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":209},"2025-11-28",-0.44,-2.32,256600,{"date":1855,"open":1856,"high":1285,"low":1857,"close":1285,"change":364,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1285},"2025-11-26",18.4,18.11,2.93,331100,{"date":1861,"open":1825,"high":1045,"low":1862,"close":1863,"change":1056,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-11-25",18.33,18.46,-2.22,1141300,{"date":1867,"open":1868,"high":1869,"low":1870,"close":206,"change":1022,"percent_change":1871,"volume":1872,"transactions":9,"vwap":206},"2025-11-24",18.040001,18.98,17.855,4.66,1956600,{"date":1874,"open":1875,"high":1313,"low":1876,"close":1868,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1868},"2025-11-21",16.13,15.83,1.86,11.5,779800,{"date":1881,"open":1460,"high":1882,"low":1883,"close":1884,"change":47,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-11-20",17.040001,15.07,16.18,6.59,811100,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1719,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-11-19",15.6,16,15.145,15.18,-2.5,577700,{"date":1896,"open":1897,"high":1688,"low":1531,"close":1898,"change":1179,"percent_change":1413,"volume":1899,"transactions":9,"vwap":1898},"2025-11-18",14.98,15.57,443500,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":200,"percent_change":869,"volume":1906,"transactions":9,"vwap":1905},"2025-11-17",14.76,15.43,14.62,15.05,550200,{"date":1908,"open":1909,"high":1547,"low":1501,"close":1499,"change":1179,"percent_change":1280,"volume":1910,"transactions":9,"vwap":1499},"2025-11-14",14.26,460300,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1909,"change":1574,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1909},"2025-11-13",14.91,15.24,13.985,-4.36,423300,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1913,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1913},"2025-11-12",14.81,15.4,14.59,0.18,1.22,630200,{"date":1927,"open":1507,"high":1530,"low":27,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-11-11",14.73,0.8,5.74,946000,{"date":1933,"open":1499,"high":1934,"low":1935,"close":1486,"change":686,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1486},"2025-11-10",15.28,13.74,-4.85,660500,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1232,"transactions":9,"vwap":1943},"2025-11-07",14.52,14.86,13.875,14.64,0.07,0.48,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-11-06",14.12,14.965,13.95,14.57,0.43,3.04,1319400,{"date":1956,"open":1957,"high":1958,"low":1494,"close":1959,"change":907,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-11-05",14.74,14.885,14.14,-4.07,510000,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1957,"change":1967,"percent_change":1549,"volume":1968,"transactions":9,"vwap":1957},"2025-11-04",15.79,16.105,14.5,-1.24,641700,{"date":1970,"open":1971,"high":1566,"low":1972,"close":1973,"change":1697,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-11-03",16.030001,15.49,15.98,-1.66,595100,{"date":1977,"open":1693,"high":1581,"low":1978,"close":1680,"change":606,"percent_change":211,"volume":1979,"transactions":9,"vwap":1680},"2025-10-31",15.925,538600,{"date":1981,"open":1982,"high":1560,"low":1478,"close":1983,"change":737,"percent_change":1280,"volume":1984,"transactions":9,"vwap":1983},"2025-10-30",15.76,16.46,457300,{"date":1986,"open":1987,"high":1988,"low":1964,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-10-29",17.14,17.25,15.88,-1.21,-7.08,736100,{"date":1994,"open":1995,"high":1404,"low":1996,"close":1623,"change":815,"percent_change":845,"volume":1997,"transactions":9,"vwap":1623},"2025-10-28",17.1,16.58,522300,{"date":1999,"open":2000,"high":1760,"low":1636,"close":1702,"change":2001,"percent_change":697,"volume":2002,"transactions":9,"vwap":1702},"2025-10-27",17.3,-0.14,597100,{"date":2004,"open":2005,"high":1672,"low":2006,"close":1987,"change":283,"percent_change":407,"volume":2007,"transactions":9,"vwap":1987},"2025-10-24",16.98,16.845,660700,{"date":2009,"open":2010,"high":1702,"low":2011,"close":1578,"change":2012,"percent_change":1306,"volume":2013,"transactions":9,"vwap":1578},"2025-10-23",16.44,15.975,0.47,798300,{"date":2015,"open":2016,"high":2017,"low":2018,"close":1661,"change":726,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1661},"2025-10-22",17.049999,17.208,15.75,-3.58,967600,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2025,"change":1929,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-10-21",16.31,17.407,17.059999,4.92,978900,{"date":2029,"open":1573,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-10-20",17.29,14.305,16.26,-1.99,-10.9,2413800,{"date":2037,"open":2038,"high":1776,"low":1659,"close":1395,"change":2039,"percent_change":2040,"volume":1099,"transactions":9,"vwap":1395},"2025-10-17",18.34,-0.43,-2.3,{"date":2042,"open":1785,"high":1800,"low":2043,"close":1305,"change":906,"percent_change":1104,"volume":2044,"transactions":9,"vwap":1305},"2025-10-16",18.445,800800,{"date":2046,"open":2047,"high":1285,"low":2048,"close":2049,"change":1236,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-10-15",17.37,17.125,18.81,8.67,700900,{"date":2053,"open":1388,"high":1345,"low":1983,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-10-14",17.31,-1.2,-6.48,908200,{"date":2059,"open":1302,"high":2060,"low":2061,"close":208,"change":39,"percent_change":2062,"volume":2063,"transactions":9,"vwap":208},"2025-10-13",19.71,17.456,4.11,949700,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":768,"volume":2070,"transactions":9,"vwap":2068},"2025-10-10",18.43,17.49,17.78,-0.48,386900,{"date":2072,"open":2073,"high":1744,"low":2074,"close":2075,"change":1540,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-10-09",17.89,17.765,18.26,1.44,476100,{"date":2079,"open":2080,"high":1321,"low":2081,"close":1838,"change":375,"percent_change":1047,"volume":2082,"transactions":9,"vwap":1838},"2025-10-08",18.17,17.67,514600,{"date":2084,"open":1838,"high":2066,"low":2081,"close":2080,"change":395,"percent_change":133,"volume":2085,"transactions":9,"vwap":2080},"2025-10-07",611000,{"date":2087,"open":1882,"high":2075,"low":1640,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-10-06",18.030001,0.99,5.81,826000,{"date":2093,"open":1730,"high":2094,"low":2095,"close":1882,"change":1199,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1882},"2025-10-03",17.85,16.421,1.97,429200,{"date":2099,"open":2100,"high":2101,"low":2102,"close":1730,"change":439,"percent_change":396,"volume":2103,"transactions":9,"vwap":1730},"2025-10-02",16.64,17.18,16.455,685200,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-10-01",15.69,17.38,15.55,16.61,0.82,5.19,776700,{"date":2114,"open":2115,"high":1876,"low":2116,"close":1964,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1964},"2025-09-30",13.73,13.59,1.92,13.84,956100,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-09-29",12.08,15.3,11.81,13.87,2.16,18.45,2201000,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":103,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-09-26",10.68,12.19,10.48,11.71,9.44,756800,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2141,"change":480,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-09-25",11.08,10.6,10.7,-4.38,368800,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":783,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-09-24",10.56,11.455,10.51,11.19,6.57,735300,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-09-23",10.78,10.84,10.45,10.5,-0.25,-2.33,296700,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":816,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-09-22",10.46,10.89,10.295,10.75,2.97,263100,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2173,"change":1248,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-09-19",10.95,10.3,10.44,-5.61,1312600,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":815,"percent_change":2110,"volume":2182,"transactions":9,"vwap":2181},"2025-09-18",11.01,11.26,10.93,11.06,334200,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":1738,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-09-17",11.3,11.55,10.81,10.97,-2.49,262500,{"date":2192,"open":2193,"high":2194,"low":2149,"close":2195,"change":906,"percent_change":1518,"volume":2196,"transactions":9,"vwap":2195},"2025-09-16",11.37,11.65,11.25,225300,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":210,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-09-15",11.7,11.785,11.33,11.38,-2.07,284400,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":1187,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-09-12",11.98,12.095,11.61,11.62,-3.01,172800,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2207,"change":199,"percent_change":1133,"volume":2218,"transactions":9,"vwap":2207},"2025-09-11",11.9,12.09,11.58,219000,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":314,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-09-10",12.45,12.48,11.905,11.93,-4.25,311200,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":1002,"percent_change":1015,"volume":2233,"transactions":9,"vwap":2232},"2025-09-09",12.28,12.55,12.13,12.46,178300,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-09-08",12.12,12.39,11.89,12.29,0.23,1.91,436700,{"date":2244,"open":2245,"high":2246,"low":2199,"close":2247,"change":996,"percent_change":996,"volume":2248,"transactions":9,"vwap":2247},"2025-09-05",12.1,12.33,12.06,359700,{"date":2250,"open":2207,"high":2251,"low":2252,"close":2247,"change":108,"percent_change":950,"volume":2253,"transactions":9,"vwap":2247},"2025-09-04",12.125,11.565,199300,{"date":2255,"open":2124,"high":2256,"low":2217,"close":2257,"change":439,"percent_change":1022,"volume":2258,"transactions":9,"vwap":2257},"2025-09-03",12.185,12,291600,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2215,"change":1405,"percent_change":1064,"volume":2264,"transactions":9,"vwap":2215},"2025-09-02",11.88,12.02,11.475,378800,{"date":2266,"open":2224,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":123,"volume":2271,"transactions":9,"vwap":2269},"2025-08-29",12.0050001,11.6,11.94,0.03,189300,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":1322,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-08-28",12.23,12.3,11.87,11.91,-0.92,244400,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2262,"change":513,"percent_change":375,"volume":2285,"transactions":9,"vwap":2262},"2025-08-27",11.99,12.25,11.965,321400,{"date":2287,"open":2288,"high":2231,"low":2289,"close":2290,"change":1753,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-08-26",11.36,11.355,12.04,6.36,332400,{"date":2294,"open":2124,"high":2295,"low":2296,"close":2297,"change":1663,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-08-25",11.838,11.22,11.32,-4.39,139900,{"date":2301,"open":2302,"high":2274,"low":2303,"close":2304,"change":1204,"percent_change":899,"volume":2305,"transactions":9,"vwap":2304},"2025-08-22",11.63,11.53,11.84,267800,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2302,"change":1279,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2302},"2025-08-21",10.86,11.72,10.64,6.11,351600,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":1288,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-08-20",11.44,11.47,10.79,10.96,-4.78,541200,{"date":2322,"open":2323,"high":2324,"low":2297,"close":2325,"change":2326,"percent_change":153,"volume":2327,"transactions":9,"vwap":2325},"2025-08-19",11.78,11.85,11.51,0.04,227600,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2316,"change":375,"percent_change":2333,"volume":2212,"transactions":9,"vwap":2316},"2025-08-18",11.67,11.96,11.46,-1.46,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2240,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-08-15",11.54,11.69,11.2,11.64,2.02,184200,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":1198,"percent_change":1713,"volume":2348,"transactions":9,"vwap":2347},"2025-08-14",11.11,11.545,10.854,11.41,378100,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2201,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2201},"2025-08-13",10.63,11.452,10.575,0.86,8.21,275900,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":1945,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-08-12",9.73,10.77,9.667,10.47,4.8,471000,{"date":2366,"open":2367,"high":2367,"low":2368,"close":2369,"change":606,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-08-11",10.2,9.57,9.99,-2.06,300000,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2367,"change":996,"percent_change":996,"volume":2377,"transactions":9,"vwap":2367},"2025-08-08",10.26,10.31,9.908,194100,{"date":2379,"open":2380,"high":2380,"low":2381,"close":2367,"change":210,"percent_change":2040,"volume":2382,"transactions":9,"vwap":2367},"2025-08-07",10.41,9.83,238400,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2173,"change":2278,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2173},"2025-08-06",11.31,11.505,10.22,-8.1,260000,{"date":2391,"open":2193,"high":2347,"low":2392,"close":2288,"change":1297,"percent_change":2126,"volume":2393,"transactions":9,"vwap":2288},"2025-08-05",11.03,243500,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":293,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-08-04",10.58,11.13,10.4,11.12,5.6,541400,{"date":2403,"open":2404,"high":2405,"low":2157,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-08-01",10.9,11.165,10.53,-0.58,-5.22,409900,{"date":2411,"open":1878,"high":2324,"low":2412,"close":2344,"change":480,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2344},"2025-07-31",11.09,-4.22,387200,{"date":2416,"open":2339,"high":2269,"low":2417,"close":2268,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2268},"2025-07-30",11.285,0.11,0.96,271300,{"date":2422,"open":2423,"high":2423,"low":2417,"close":2424,"change":470,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-07-29",11.86,11.49,-2.71,244700,{"date":2428,"open":2423,"high":2269,"low":2302,"close":2124,"change":108,"percent_change":2429,"volume":2196,"transactions":9,"vwap":2124},"2025-07-28",0.51,{"date":2431,"open":2215,"high":2432,"low":2337,"close":2433,"change":761,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-07-25",12.01,11.75,-1.51,204600,{"date":2437,"open":2199,"high":2438,"low":2439,"close":2224,"change":395,"percent_change":61,"volume":1502,"transactions":9,"vwap":2224},"2025-07-24",12.03,11.535,{"date":2441,"open":2186,"high":2442,"low":2347,"close":2443,"change":1088,"percent_change":2167,"volume":2444,"transactions":9,"vwap":2443},"2025-07-23",12.055,11.79,272500,{"date":2446,"open":2179,"high":2447,"low":2448,"close":2449,"change":1204,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-07-22",11.515,11.185,11.45,1.87,196400,{"date":2453,"open":2454,"high":2347,"low":2454,"close":2455,"change":816,"percent_change":2456,"volume":1570,"transactions":9,"vwap":2455},"2025-07-21",10.94,11.24,2.84,{"date":2458,"open":2209,"high":2459,"low":2460,"close":2180,"change":2461,"percent_change":2462,"volume":1106,"transactions":9,"vwap":2180},"2025-07-18",11.835,10.865,-0.72,-6.18,{"date":2464,"open":2187,"high":2231,"low":2187,"close":2194,"change":2354,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2194},"2025-07-17",7.97,563800,{"date":2468,"open":2469,"high":2470,"low":2375,"close":2317,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2317},"2025-07-16",10.34,10.85,0.56,5.47,331300,{"date":2475,"open":2374,"high":2476,"low":2477,"close":2478,"change":199,"percent_change":54,"volume":2479,"transactions":9,"vwap":2478},"2025-07-15",10.61,10.03,10.23,406600,{"date":2481,"open":2482,"high":2483,"low":2482,"close":2484,"change":2012,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-07-14",9.59,10.62,10.18,4.84,607000,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":606,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2492},"2025-07-11",9.63,9.85,9.465,9.71,-2.12,259800,{"date":2496,"open":2482,"high":2497,"low":2498,"close":2499,"change":123,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},"2025-07-10",9.94,9.51,9.92,2.59,290500,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":915,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-07-09",9.31,9.93,9.3,9.67,4.43,363800,{"date":2511,"open":2512,"high":2504,"low":2513,"close":2514,"change":123,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-07-08",9.08,8.98,9.26,2.77,304500,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":513,"percent_change":385,"volume":2523,"transactions":9,"vwap":2522},"2025-07-07",8.94,9.21,8.74,9.01,385700,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":375,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2529},"2025-07-03",9.28,9.43,8.845,9.03,-1.85,248800,{"date":2533,"open":2498,"high":2534,"low":2535,"close":2535,"change":1796,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2535},"2025-07-02",10.02,9.2,-2.75,493200,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":1002,"percent_change":869,"volume":2544,"transactions":9,"vwap":2543},"2025-07-01",9.24,9.68,8.82,9.46,1096800,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":737,"percent_change":1391,"volume":2551,"transactions":9,"vwap":2550},"2025-06-30",8.68,9.42,8.575,9.29,1065700,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":1367,"percent_change":1518,"volume":2558,"transactions":9,"vwap":2557},"2025-06-27",8.79,9.015,8.66,8.71,2699100,{"date":2560,"open":2561,"high":2526,"low":2562,"close":2563,"change":906,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2025-06-26",8.95,8.48,8.81,-1.45,1046600,{"date":2567,"open":2543,"high":2568,"low":2569,"close":2519,"change":21,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2519},"2025-06-25",9.8,8.86,-5.99,872100,{"date":2573,"open":2550,"high":2574,"low":2575,"close":2498,"change":1199,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2498},"2025-06-24",9.745,9.09,3.59,653500,{"date":2579,"open":2504,"high":2580,"low":2581,"close":2582,"change":2001,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-06-23",9.504,9.05,9.18,-1.5,509400,{"date":2586,"open":2587,"high":2588,"low":2512,"close":2589,"change":1322,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2589},"2025-06-20",9.55,9.778,9.32,-1.17,583800,{"date":2593,"open":2594,"high":2381,"low":2550,"close":2527,"change":210,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2527},"2025-06-18",9.61,-2.48,726800,{"date":2598,"open":2599,"high":2187,"low":2600,"close":2507,"change":573,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2507},"2025-06-17",10.07,9.62,-3.3,621500,{"date":2604,"open":2605,"high":2181,"low":2497,"close":2606,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2606},"2025-06-16",10.92,10,-0.84,-7.75,545000,{"date":2611,"open":2149,"high":2612,"low":2613,"close":2155,"change":376,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2155},"2025-06-13",11.57,10.73,-6.31,443100,{"date":2617,"open":2217,"high":2618,"low":2619,"close":2612,"change":417,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2612},"2025-06-12",12.05,11.384,-2.61,472900,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2261,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2261},"2025-06-11",12.68,12.74,11.76,-0.7,-5.56,516700,{"date":2631,"open":2632,"high":2633,"low":2632,"close":2634,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2634},"2025-06-10",11.59,12.72,12.58,1.1,9.58,577500,{"date":2639,"open":2199,"high":2640,"low":2641,"close":2642,"change":513,"percent_change":375,"volume":2643,"transactions":9,"vwap":2642},"2025-06-09",11.745,11.145,11.48,749300,{"date":2645,"open":2338,"high":2459,"low":2646,"close":1878,"change":2012,"percent_change":2647,"volume":2648,"transactions":9,"vwap":1878},"2025-06-06",10.365,4.26,1125100,{"date":2650,"open":2397,"high":2651,"low":2157,"close":2392,"change":906,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2392},"2025-06-05",11.35,-1.16,1224600,{"date":2655,"open":2178,"high":2122,"low":2656,"close":2657,"change":449,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2657},"2025-06-04",10.8,11.16,1.36,2275000,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2178,"change":2665,"percent_change":2663,"volume":2666,"transactions":9,"vwap":2178},"2025-06-03",9.98,11.21,9.705,1.11,3058200,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":531,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2672},"2025-06-02",9.45,10.32,9.303,9.9,7.03,2057700,{"date":2676,"open":2677,"high":2491,"low":2513,"close":2678,"change":707,"percent_change":481,"volume":2679,"transactions":9,"vwap":2678},"2025-05-30",9.33,9.25,633800,{"date":2681,"open":2682,"high":2505,"low":2519,"close":2135,"change":513,"percent_change":606,"volume":2683,"transactions":9,"vwap":2135},"2025-05-29",9.56,1051900,{"date":2685,"open":2662,"high":2172,"low":2669,"close":2543,"change":1663,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2543},"2025-05-28",-5.21,790300,{"date":2689,"open":2690,"high":2691,"low":2522,"close":2662,"change":1713,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2662},"2025-05-27",9.4,10.01,7.66,2039500,{"date":2695,"open":2194,"high":2199,"low":177,"close":2696,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2696},"2025-05-23",9.27,-6.39,-40.8,7213700,{"date":2701,"open":1487,"high":2106,"low":27,"close":2702,"change":924,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2702},"2025-05-22",15.66,7.33,966700,{"date":2706,"open":1517,"high":2707,"low":2708,"close":1922,"change":1705,"percent_change":1821,"volume":2709,"transactions":9,"vwap":1922},"2025-05-21",15.725,14.255,403800,{"date":2711,"open":73,"high":2712,"low":2713,"close":2714,"change":375,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2714},"2025-05-20",15.77,14.77,15.04,-1.12,1133900,{"date":2718,"open":1477,"high":1460,"low":2719,"close":2720,"change":160,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2720},"2025-05-19",13.48,15.21,5.11,431000,{"date":2724,"open":2725,"high":2123,"low":2726,"close":2727,"change":996,"percent_change":996,"volume":2728,"transactions":9,"vwap":2727},"2025-05-16",13.77,13.415,14.47,594500,{"date":2730,"open":2731,"high":1966,"low":2732,"close":2727,"change":261,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2727},"2025-05-15",13.72,13.205,5.62,291800,{"date":2736,"open":2737,"high":2738,"low":2739,"close":27,"change":138,"percent_change":2740,"volume":2741,"transactions":9,"vwap":27},"2025-05-14",13.2,14.01,13.12,5.06,307700,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":2388,"volume":2749,"transactions":9,"vwap":2747},"2025-05-13",14.19,14.985,12.69,13.04,-1.15,866400,{"date":2751,"open":2752,"high":1487,"low":2753,"close":2744,"change":1924,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2744},"2025-05-12",13.76,13.14,9.41,567900,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":1379,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2761},"2025-05-09",13.11,13.61,12.695,12.97,-1.22,729800,{"date":2765,"open":2238,"high":2766,"low":2443,"close":2767,"change":2768,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2767},"2025-05-08",13.38,13.13,1.24,10.43,444200,{"date":2772,"open":2773,"high":2774,"low":2632,"close":2238,"change":823,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2238},"2025-05-07",12.6,13.265,-6.16,802800,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":1641,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2782},"2025-05-06",13.94,14.17,12.42,12.67,-9.5,991500,{"date":2786,"open":1948,"high":2787,"low":2752,"close":2788,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2788},"2025-05-05",14.4,14,-0.5,-3.45,514300,{"date":2793,"open":2794,"high":2795,"low":2796,"close":1966,"change":606,"percent_change":2797,"volume":2798,"transactions":9,"vwap":1966},"2025-05-02",14.84,15.61,14.48,-1.43,728100,{"date":2800,"open":2801,"high":1524,"low":2802,"close":1505,"change":1088,"percent_change":2803,"volume":2804,"transactions":9,"vwap":1505},"2025-05-01",14.66,13.91,2.37,799700,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":1097,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2810},"2025-04-30",14.51,15.335,13.28,14.37,-3.43,584100,{"date":2814,"open":1505,"high":73,"low":1507,"close":2815,"change":1944,"percent_change":2012,"volume":2816,"transactions":9,"vwap":2815},"2025-04-29",14.88,465300,{"date":2818,"open":2819,"high":2820,"low":2821,"close":1920,"change":200,"percent_change":1877,"volume":2822,"transactions":9,"vwap":1920},"2025-04-28",14.56,15.08,13.906,596300,{"date":2824,"open":2825,"high":1889,"low":2826,"close":1485,"change":2827,"percent_change":2828,"volume":2829,"transactions":9,"vwap":1485},"2025-04-25",14.96,14.41,-1.09,-6.97,593700,{"date":2831,"open":1530,"high":2832,"low":2833,"close":2834,"change":2835,"percent_change":261,"volume":1575,"transactions":9,"vwap":2834},"2025-04-24",15.785,14.58,15.63,0.12,{"date":2837,"open":2838,"high":1673,"low":2839,"close":2840,"change":2841,"percent_change":2274,"volume":2842,"transactions":9,"vwap":2840},"2025-04-23",14.1,13.66,15.51,1.69,1175800,{"date":181,"open":2844,"high":2845,"low":2846,"close":2847,"change":103,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2847},12.81,13.83,12.255,13.82,7.88,370500]