[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CGEM":3,"homepage-market-summary":31,"stock-historical-CGEM":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CGEM","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},"Cullinan Therapeutics, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Cullinan Therapeutics Inc is a clinical-stage biopharmaceutical company developing therapies for autoimmune diseases and cancer. Its development pipeline comprises the following drug candidates: CLN-978, a CD19xCD3 bispecific T cell engager that is being developed for autoimmune diseases; CLN-049, a FLT3xCD3 bispecific T cell engager being evaluated in an ongoing clinical trial in patients with relapsed\u002Frefractory acute myeloid leukemia (AML) or myelodysplastic syndrome (MDS); Velinotamig, a BCMAxCD3 bispecific T cell engager being developed to counter autoimmune diseases; and Zipalertinib, being developed as a treatment for non-small cell lung cancer. Additionally, the company is developing several preclinical programs in autoimmune diseases and oncology.","109","Cambridge, 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},15.51,14.76,15.56,14.59,14.53,0.98,6.74,1149221.99638,15021,15.0575,23.19,5.71,996117.151895556,56.1,1441,{"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},5.68,827306,301966787.973889,85.3,"2025-04-22",[183,184,194,204,215,226,236,246,256,265,276,286,296,306,316,327,338,349,359,370,380,391,401,411,420,431,441,451,460,470,481,491,502,511,520,531,540,551,562,573,584,595,603,613,623,632,642,652,661,670,680,690,699,709,718,726,734,741,748,753,759,766,773,780,786,792,799,807,816,822,830,833,841,848,856,865,873,882,890,899,908,916,925,933,942,950,959,966,974,983,990,998,1005,1012,1019,1027,1035,1043,1051,1058,1066,1073,1080,1085,1092,1099,1106,1113,1120,1126,1133,1141,1148,1156,1161,1168,1176,1182,1188,1194,1201,1209,1215,1219,1225,1228,1235,1239,1244,1248,1256,1262,1271,1279,1284,1290,1297,1303,1309,1318,1324,1331,1339,1346,1353,1358,1363,1370,1377,1384,1391,1398,1404,1411,1417,1424,1430,1437,1443,1449,1456,1463,1470,1478,1485,1493,1502,1510,1518,1523,1528,1534,1540,1544,1550,1556,1564,1572,1580,1586,1594,1599,1605,1612,1619,1626,1634,1643,1651,1658,1665,1672,1679,1686,1693,1700,1708,1714,1722,1729,1737,1742,1748,1755,1761,1766,1772,1780,1789,1796,1803,1811,1819,1824,1830,1838,1846,1853,1860,1868,1876,1884,1892,1898,1904,1911,1918,1924,1931,1937,1944,1951,1959,1967,1973,1980,1985,1991,1997,2002,2010,2017,2024,2027,2033,2040,2047,2053,2060,2066,2072,2079,2086,2092,2098,2105,2112,2115,2121,2128,2134,2141,2148,2153,2161,2169,2174,2179,2186,2193,2199,2207,2214,2218,2223,2228,2235,2239,2243,2249,2256,2261,2267,2271,2276,2281,2287,2292,2298,2304,2312,2317,2322,2328,2331,2336,2340,2346,2352,2357,2363,2368,2374,2378,2382,2388,2393,2399,2403,2409,2413,2419,2425,2429,2434,2439,2444,2450,2454,2459,2462,2466,2471,2476,2479,2484,2489,2494,2502,2509,2515,2520,2526,2532,2538,2543,2550,2556,2562,2566,2570,2574,2580,2584,2588,2594,2598,2604,2610,2613,2617,2621,2625,2629,2633,2637,2642,2648,2653,2659,2665,2671,2676,2681,2685],{"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",15.22,15.39,14.49,-0.82,-5.34,911808.507703,12630,14.7458,{"date":195,"open":187,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",15.78,14.955,15.35,0.12,0.79,1067167.84325,12137,15.3943,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",15,15.44,14.68,15.23,0.28,1.87,1244423.489051,16802,15.1767,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",14.71,15.185,14.2,14.95,0.14,0.95,1109220.696538,15392,14.7785,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",15.62,14.67,14.81,-0.63,-4.08,1715524.741381,20812,14.9744,{"date":237,"open":238,"high":239,"low":240,"close":207,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",16.6,16.875,14.7991,-1.43,-8.48,2728966.505383,31732,15.628,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",21.67,16.78,16.87,-4.8,-22.15,2595561.671087,27056,18.2004,{"date":257,"open":258,"high":259,"low":260,"close":248,"change":143,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",21.44,21.88,21.265,1.5,831811.680906,12093,21.585,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",21.45,21.785,20.98,21.35,0.27,1.28,763871.930685,12505,21.3204,{"date":277,"open":278,"high":267,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",21.38,20.63,21.08,-0.28,-1.31,3251021.39505,14593,21.0264,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":39,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",21.06,21.58,20.805,21.36,3.54,756836.503877,12721,21.3272,{"date":297,"open":298,"high":299,"low":300,"close":279,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",20.5,20.84,20.195,0.09,0.44,825812.008838,13642,20.5696,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":221,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",20.38,20.705,19.64,20.54,0.69,1060392.143514,18902,20.2953,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",18.55,20.93,18.51,20.4,-0.19,-0.92,1415348.760212,19606,20.3314,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",21.16,21.34,20.1,20.59,-0.41,-1.95,1090836.036218,16367,20.5625,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",20.99,21.215,20.495,21,-0.31,-1.45,805668.540231,12311,20.8831,{"date":350,"open":351,"high":352,"low":280,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",21.3,21.795,21.31,-0.38,-1.75,1278698.008991,18376,21.3871,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",21.61,22.4101,21.28,21.69,-0.4,-1.81,953740.251186,14498,21.6018,{"date":371,"open":259,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",22.3,21.77,22.09,-0.07,-0.32,562485.553654,10658,22.0799,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",22.39,22.68,21.65,22.16,-0.17,-0.76,524124.652068,9802,22.0063,{"date":392,"open":259,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",22.79,21.75,22.33,0.54,2.48,767325.405592,12627,22.2356,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":281,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",21.8,22.07,21.55,21.79,-1.27,545546.466713,11361,21.7777,{"date":412,"open":413,"high":414,"low":330,"close":404,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",21.5,22.23,0.37,1.71,683018.696303,9126,21.8776,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",22.6,22.88,21.565,21.7,-0.9,-3.98,630088.548658,11550,21.8338,{"date":432,"open":433,"high":434,"low":435,"close":422,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",22.55,22.958,22.185,-0.25,-1.09,471914.626696,8823,22.594,{"date":442,"open":443,"high":26,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",22.66,22.42,22.85,-0.1,-0.44,683468.342722,10779,22.8703,{"date":452,"open":385,"high":453,"low":454,"close":455,"change":118,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",23.06,22.155,22.95,5.18,519255.997983,8854,22.834,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":221,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",21.62,22.3699,21.1564,21.82,0.65,617367.073365,8499,21.8711,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",21.72,22.11,21.4,21.68,0.3,1.4,758223.041012,8154,21.6491,{"date":482,"open":483,"high":484,"low":485,"close":278,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",22.14,22.25,21.02,-1.14,-5.06,890714.408961,13304,21.3944,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",21.48,22.54,21.2201,22.52,1.68,8.06,706556.335219,10914,22.0901,{"date":503,"open":504,"high":505,"low":506,"close":299,"change":123,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",20.23,21.2,19.99,1.21,594978.70831,10924,20.7135,{"date":512,"open":513,"high":514,"low":515,"close":332,"change":123,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",20.02,21.22,19.9,1.23,894668.674371,12829,20.6734,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",19.31,20.37,18.58,20.34,0.7,3.56,565257.353199,9787,19.8642,{"date":532,"open":533,"high":343,"low":534,"close":310,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",20.72,18.775,0.04,0.2,1802273.461567,22073,19.9231,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",19.61,19.94,19.39,19.6,-0.03,-0.15,669494.026183,12012,19.6087,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-11",18.76,19.82,18.235,19.63,1.35,7.39,805152.61664,13119,19.2803,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",17.44,18.33,17.295,18.28,0.55,3.1,663745.315809,9471,18.075,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",18.14,18.4299,17.385,17.73,-0.22,-1.23,361725.776484,7643,17.6764,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",17.67,17.99,17.06,17.95,0.34,1.93,594882.575442,10088,17.6916,{"date":596,"open":597,"high":589,"low":598,"close":599,"change":108,"percent_change":590,"volume":600,"transactions":601,"vwap":602},"2026-08-05",17.65,17.19,17.61,465512.210852,8045,17.5448,{"date":604,"open":605,"high":606,"low":605,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-04",16.38,17.88,17.55,1.3,8,664278.269646,11954,17.3328,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":436,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-03",16.5,16.705,16.02,16.25,-1.52,386580.572955,7121,16.3326,{"date":624,"open":625,"high":625,"low":626,"close":615,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-31",17.52,16.14,-1.02,-5.82,839528.008274,11805,16.5013,{"date":633,"open":634,"high":635,"low":636,"close":625,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-30",17.35,17.79,17.14,0.31,1.8,489145.26414,10025,17.5622,{"date":643,"open":597,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",17.9785,16.62,17.21,-0.26,-1.49,544505.326671,10044,17.2391,{"date":653,"open":654,"high":655,"low":250,"close":656,"change":535,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-28",17.62,17.92,17.47,0.23,572130.794488,10948,17.4076,{"date":662,"open":663,"high":587,"low":664,"close":665,"change":666,"percent_change":591,"volume":667,"transactions":668,"vwap":669},"2026-07-27",17.45,17.1301,17.43,0.33,530542.080808,9419,17.628,{"date":671,"open":672,"high":673,"low":588,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-24",17.4,17.56,17.1,-0.18,-1.04,316642.372615,7770,17.2459,{"date":681,"open":682,"high":683,"low":636,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-23",17.48,17.7,17.28,-0.37,-2.1,368501.23674,9366,17.345,{"date":691,"open":692,"high":693,"low":694,"close":597,"change":333,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-22",17.96,18.23,17.625,-2.27,494335.127686,9643,17.8546,{"date":700,"open":701,"high":702,"low":701,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-21",17.49,18.2,18.06,0.56,3.2,428047.312334,7914,17.9675,{"date":710,"open":711,"high":712,"low":682,"close":713,"change":322,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-20",17.76,18.38,17.5,-1.07,472339.029248,8898,17.7074,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":272,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-07-17",16.059999,17.885,16,17.69,7.8,594700,{"date":727,"open":654,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-16",17.84,16.375,16.41,-1.42,-7.96,842800,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":108,"percent_change":590,"volume":740,"transactions":9,"vwap":739},"2026-07-15",17.77,18.045,17.3,17.83,505100,{"date":742,"open":743,"high":744,"low":745,"close":736,"change":446,"percent_change":746,"volume":747,"transactions":9,"vwap":736},"2026-07-14",17.9,18.4,17.75,-0.56,636800,{"date":749,"open":711,"high":702,"low":750,"close":751,"change":647,"percent_change":241,"volume":752,"transactions":9,"vwap":751},"2026-07-13",17.29,17.87,651900,{"date":754,"open":702,"high":565,"low":755,"close":756,"change":436,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-10",17.27,18.13,-1.36,684700,{"date":760,"open":761,"high":534,"low":762,"close":712,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":712},"2026-07-09",18.5,18.084999,-0.05,-0.27,448100,{"date":767,"open":768,"high":761,"low":769,"close":770,"change":271,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-08",17.86,17.72,18.43,1.49,618500,{"date":774,"open":775,"high":318,"low":776,"close":777,"change":153,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-07-07",18,17.54,18.16,1.97,715200,{"date":781,"open":782,"high":702,"low":634,"close":783,"change":784,"percent_change":90,"volume":785,"transactions":9,"vwap":783},"2026-07-06",17.53,17.81,0.18,771700,{"date":787,"open":665,"high":788,"low":598,"close":789,"change":153,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-07-02",18.1,17.63,2.03,1074800,{"date":793,"open":794,"high":795,"low":755,"close":684,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":684},"2026-07-01",18.055,18.47,-0.93,-5.11,748100,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":486,"volume":806,"transactions":9,"vwap":804},"2026-06-30",18.62,18.816,18.185,18.21,-0.21,625600,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-29",18.41,18.87,17.857,18.42,0.02,0.11,990600,{"date":817,"open":770,"high":818,"low":743,"close":744,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":744},"2026-06-26",19.43,-0.08,-0.43,2725200,{"date":823,"open":824,"high":825,"low":824,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-25",17.51,18.66,18.48,0.83,4.7,1306700,{"date":831,"open":655,"high":553,"low":599,"close":597,"change":446,"percent_change":746,"volume":832,"transactions":9,"vwap":597},"2026-06-24",1443100,{"date":834,"open":835,"high":836,"low":837,"close":745,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":745},"2026-06-23",16.8,17.98,16.563,0.45,2.6,1960300,{"date":842,"open":843,"high":672,"low":844,"close":738,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":738},"2026-06-22",15.27,15.26,2.27,15.1,1497000,{"date":849,"open":850,"high":18,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-18",14.8,14.34,15.03,0.59,4.09,3117300,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-17",13.64,15.25,13.63,14.44,0.89,6.57,1527500,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":447,"volume":872,"transactions":9,"vwap":870},"2026-06-16",13.7,13.81,13.17,13.55,-0.06,1062300,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-15",13.94,14.5,13.52,13.61,-0.09,-0.66,1790100,{"date":883,"open":884,"high":885,"low":886,"close":867,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":867},"2026-06-12",13.07,13.74,12.79,0.72,5.55,1318100,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-11",12.2,13.29,11.97,12.98,0.93,7.72,1216200,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-10",13.14,13.945,11.675,12.05,-1.13,-8.57,2102400,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":446,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-09",13.37,13.75,12.46,13.18,-0.75,1392100,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-08",13.72,14.246,12.4,13.28,-0.23,-1.7,1740300,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":323,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-05",14.36,14.465,13.465,13.51,-6.38,753400,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-04",15.21,15.84,14.33,14.43,-0.78,-5.13,983900,{"date":943,"open":944,"high":945,"low":946,"close":935,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":935},"2026-06-03",15.41,15.5,15.01,-0.13,-0.85,909000,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-02",15.89,16.08,15.24,15.34,-0.87,-5.37,1290400,{"date":960,"open":961,"high":238,"low":962,"close":963,"change":922,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-06-01",16.39,15.9,16.21,-1.4,988200,{"date":967,"open":968,"high":969,"low":206,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-29",15.19,16.72,16.44,1.08,7.03,1877000,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-28",15.3,15.75,14.84,15.36,-0.16,-1.03,793000,{"date":984,"open":985,"high":986,"low":198,"close":987,"change":108,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-27",15.63,16.68,15.52,0.39,1344200,{"date":991,"open":992,"high":987,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-26",14.15,14,15.46,1.62,11.71,964800,{"date":999,"open":993,"high":219,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-22",13.695,13.84,-0.14,-1,471200,{"date":1006,"open":1007,"high":938,"low":868,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-21",14.28,13.98,-0.35,-2.44,705600,{"date":1013,"open":1014,"high":206,"low":1015,"close":937,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":937},"2026-05-20",14.3,14.09,0.155,1.09,988500,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-19",14.82,13.34,14.175,-0.695,-4.67,1177400,{"date":1028,"open":977,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-18",15.865,14.86,14.87,-0.86,-5.47,1941000,{"date":1036,"open":1037,"high":1038,"low":187,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-15",15.82,16.030001,15.73,-0.42,-2.6,766900,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":675,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-14",16.24,16.537,15.837,16.15,-1.1,771800,{"date":1052,"open":722,"high":1053,"low":1054,"close":1055,"change":784,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-13",16.475,15.66,16.33,1.11,971800,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1048,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1048},"2026-05-12",14.72,16.2,14.58,1.42,9.64,1929300,{"date":1067,"open":1068,"high":935,"low":1069,"close":1070,"change":784,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-11",14.74,14.62,14.73,1.24,875900,{"date":1074,"open":1075,"high":1076,"low":1014,"close":1077,"change":386,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-08",14.61,15.2,14.55,-1.15,625100,{"date":1081,"open":1082,"high":1082,"low":1015,"close":1060,"change":764,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1060},"2026-05-07",15.125,-1.8,1227600,{"date":1086,"open":1087,"high":1088,"low":1077,"close":1089,"change":1090,"percent_change":666,"volume":1091,"transactions":9,"vwap":1089},"2026-05-06",14.83,15.32,14.99,0.05,886300,{"date":1093,"open":1094,"high":977,"low":1095,"close":1096,"change":365,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-05-05",15.48,14.21,14.94,-2.61,893300,{"date":1100,"open":1101,"high":962,"low":1102,"close":955,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":955},"2026-05-04",13.66,13.6,1.91,14.22,2303100,{"date":1107,"open":1108,"high":1101,"low":1109,"close":1110,"change":148,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-05-01",12.96,12.89,13.43,2.91,523400,{"date":1114,"open":1115,"high":901,"low":1116,"close":1117,"change":536,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-30",12.7,12.67,13.05,1.56,380900,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1124,"change":535,"percent_change":637,"volume":1125,"transactions":9,"vwap":1124},"2026-04-29",13.11,12.42,12.85,726200,{"date":1127,"open":1128,"high":1102,"low":1129,"close":1130,"change":447,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-28",13.4,12.69,12.81,-3.32,520400,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":657,"volume":1140,"transactions":9,"vwap":1138},"2026-04-27",13.22,14.32,13.2,13.25,0.03,600900,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1135,"change":271,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1135},"2026-04-24",13.26,13.35,12.56,2.08,638800,{"date":1149,"open":1150,"high":1151,"low":1124,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-23",13.85,14.075,12.95,-0.89,-6.43,536000,{"date":1157,"open":1158,"high":938,"low":860,"close":1001,"change":354,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1001},"2026-04-22",14.41,-2.67,481100,{"date":1162,"open":20,"high":1163,"low":1164,"close":1104,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1104},"2026-04-21",14.535,14.1,-0.3,-2.07,673900,{"date":1169,"open":206,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-20",15.04,14.395,14.52,-0.54,-3.59,645300,{"date":1177,"open":206,"high":1076,"low":1178,"close":1179,"change":143,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-17",14.77,15.06,2.17,841400,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1068,"change":805,"percent_change":964,"volume":1187,"transactions":9,"vwap":1068},"2026-04-16",14.98,15.09,14.625,420800,{"date":1189,"open":1158,"high":846,"low":1190,"close":220,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":220},"2026-04-15",14.4,0.6,4.18,977900,{"date":1195,"open":1014,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":526,"volume":1200,"transactions":9,"vwap":1198},"2026-04-14",14.655,14.13,14.35,0.1,889600,{"date":1202,"open":1203,"high":1204,"low":911,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-13",14.46,15.05,14.25,-0.29,-1.99,1113000,{"date":1210,"open":954,"high":73,"low":1190,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-10",14.54,-0.67,-4.4,388300,{"date":1216,"open":1021,"high":954,"low":850,"close":935,"change":123,"percent_change":1217,"volume":1218,"transactions":9,"vwap":935},"2026-04-09",1.67,551000,{"date":1220,"open":1221,"high":1054,"low":1014,"close":1222,"change":1199,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-04-08",15.33,14.96,0.67,611600,{"date":1226,"open":17,"high":220,"low":937,"close":1030,"change":871,"percent_change":365,"volume":1227,"transactions":9,"vwap":1030},"2026-04-07",462300,{"date":1229,"open":1230,"high":1231,"low":1203,"close":1232,"change":54,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-04-06",14.47,15.571,14.92,3.4,1055900,{"date":1236,"open":930,"high":1069,"low":930,"close":938,"change":54,"percent_change":1237,"volume":1238,"transactions":9,"vwap":938},"2026-04-02",3.52,1149500,{"date":1240,"open":1014,"high":230,"low":1241,"close":875,"change":764,"percent_change":1242,"volume":1243,"transactions":9,"vwap":875},"2026-04-01",13.92,-1.9,670200,{"date":1245,"open":1101,"high":1172,"low":877,"close":1095,"change":200,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1095},"2026-03-31",5.89,1074900,{"date":1249,"open":1250,"high":930,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-30",12.82,12.63,13.42,0.57,4.44,730600,{"date":1257,"open":1258,"high":1259,"low":886,"close":1124,"change":189,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1124},"2026-03-27",13.57,13.78,-6,607600,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-26",13.88,14.29,13.615,13.67,-0.39,-2.77,659800,{"date":1272,"open":1273,"high":1068,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-25",13.87,13.79,14.06,0.42,3.08,1159700,{"date":1280,"open":1115,"high":911,"low":920,"close":858,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":858},"2026-03-24",0.8,6.23,1331600,{"date":1285,"open":884,"high":1286,"low":1287,"close":1288,"change":1199,"percent_change":133,"volume":1289,"transactions":9,"vwap":1288},"2026-03-23",13.8,12.51,12.84,1221700,{"date":1291,"open":1292,"high":1135,"low":1293,"close":1294,"change":1295,"percent_change":1041,"volume":1296,"transactions":9,"vwap":1294},"2026-03-20",13.03,12.65,12.74,-0.34,1713200,{"date":1298,"open":1152,"high":1299,"low":1300,"close":1301,"change":763,"percent_change":354,"volume":1302,"transactions":9,"vwap":1301},"2026-03-19",13.32,12.66,13.08,584300,{"date":1304,"open":1252,"high":1305,"low":1117,"close":1306,"change":344,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-18",13.475,13.13,-2.31,568500,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-17",13.91,14.08,13.41,13.44,-0.59,-4.21,569700,{"date":1319,"open":1320,"high":876,"low":1321,"close":1320,"change":396,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-16",14.03,13.76,4,670700,{"date":1325,"open":1312,"high":1007,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-13",13.12,13.49,-0.46,-3.3,707400,{"date":1332,"open":1333,"high":1190,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-12",14.11,13.71,13.95,-0.36,-2.52,554400,{"date":1340,"open":229,"high":850,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-11",13.99,14.31,-0.6,-4.02,719800,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":365,"percent_change":1097,"volume":1352,"transactions":9,"vwap":1351},"2026-03-10",15.74,16.11,14.65,14.91,991900,{"date":1354,"open":976,"high":1355,"low":186,"close":73,"change":820,"percent_change":1356,"volume":1357,"transactions":9,"vwap":73},"2026-03-09",16.49,-2.73,865900,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1348,"change":221,"percent_change":68,"volume":1362,"transactions":9,"vwap":1348},"2026-03-06",14.822,15.95,681200,{"date":1364,"open":722,"high":1365,"low":976,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-05",16.61,15.6,-0.7,-4.29,738000,{"date":1371,"open":1372,"high":970,"low":1373,"close":1374,"change":1253,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-04",15.92,15.54,16.3,3.62,845200,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1039,"change":647,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1039},"2026-03-03",15.77,16.055,15.182,-1.63,893500,{"date":1385,"open":186,"high":1386,"low":1387,"close":1388,"change":54,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-03-02",16.36,15.14,15.99,3.16,1002600,{"date":1392,"open":1393,"high":1394,"low":1395,"close":945,"change":1396,"percent_change":1103,"volume":1397,"transactions":9,"vwap":945},"2026-02-27",15.17,16.74,15.16,0.29,1655300,{"date":1399,"open":937,"high":209,"low":1400,"close":935,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":935},"2026-02-26",13.673,0.85,5.92,820200,{"date":1405,"open":1406,"high":1407,"low":1408,"close":927,"change":301,"percent_change":1409,"volume":1410,"transactions":9,"vwap":927},"2026-02-25",14.27,14.38,13.816,0.63,858400,{"date":1412,"open":1413,"high":1414,"low":1264,"close":1406,"change":210,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1406},"2026-02-24",14.045,14.56,2,969800,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1341,"change":590,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1341},"2026-02-23",13.58,14.51,13.545,2.49,627400,{"date":1425,"open":1426,"high":1136,"low":1313,"close":1427,"change":922,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-02-20",13.775,13.65,-1.66,930200,{"date":1431,"open":1123,"high":1432,"low":1433,"close":1264,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1264},"2026-02-19",14.02,12.27,1.44,11.58,1663300,{"date":1438,"open":892,"high":1152,"low":1439,"close":1440,"change":123,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-02-18",12.07,12.44,2.05,798300,{"date":1444,"open":1445,"high":912,"low":1446,"close":1447,"change":1191,"percent_change":456,"volume":1448,"transactions":9,"vwap":1447},"2026-02-17",11.84,11.62,12.19,508100,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":446,"percent_change":1032,"volume":1455,"transactions":9,"vwap":1454},"2026-02-13",11.69,12.18,11.4,11.59,840600,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1451,"change":764,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1451},"2026-02-12",12.03,12.34,11.53,-2.26,339500,{"date":1464,"open":1433,"high":1465,"low":1466,"close":1467,"change":922,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-02-11",12.485,11.36,11.96,-1.89,728100,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1447,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1447},"2026-02-10",12.08,12.55,11.83,0.36,3.04,513800,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1474,"change":365,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1474},"2026-02-09",12.16,12.29,11.5,-3.27,686500,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":148,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-02-06",12.09,12.53,11.858,12.23,3.21,420200,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-05",12.1,12.88,11.7,11.85,-0.48,-3.89,773000,{"date":1503,"open":1299,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-04",13.392,12.058,12.33,-0.88,-6.66,721300,{"date":1511,"open":1512,"high":1110,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-03",12.71,12.553,13.21,0.5,3.93,986700,{"date":1519,"open":892,"high":1124,"low":1472,"close":1512,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1512},"2026-02-02",0.75,6.27,941900,{"date":1524,"open":1525,"high":1526,"low":1482,"close":1467,"change":535,"percent_change":590,"volume":1527,"transactions":9,"vwap":1467},"2026-01-30",11.78,12.26,730000,{"date":1529,"open":1525,"high":1530,"low":1497,"close":1531,"change":1532,"percent_change":853,"volume":1533,"transactions":9,"vwap":1531},"2026-01-29",12.17,11.92,0.07,367400,{"date":1535,"open":1287,"high":1294,"low":1536,"close":1498,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1498},"2026-01-28",11.75,-0.49,-3.97,513900,{"date":1541,"open":894,"high":1542,"low":1460,"close":1459,"change":415,"percent_change":82,"volume":1543,"transactions":9,"vwap":1459},"2026-01-27",12.645,777700,{"date":1545,"open":1481,"high":1481,"low":1546,"close":894,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":894},"2026-01-26",11.9,-0.53,-4.24,444900,{"date":1551,"open":1552,"high":1496,"low":1553,"close":1554,"change":375,"percent_change":746,"volume":1555,"transactions":9,"vwap":1554},"2026-01-23",12.585,12.355,12.5,729300,{"date":1557,"open":1558,"high":1559,"low":1536,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-01-22",11.76,12.99,12.57,0.97,8.36,1384100,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":39,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-01-21",10.88,11.65,10.78,11.6,6.72,614000,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":477,"volume":1579,"transactions":9,"vwap":1577},"2026-01-20",10.7,11.225,10.45,10.87,0.15,552800,{"date":1581,"open":1582,"high":1583,"low":1574,"close":1584,"change":108,"percent_change":704,"volume":1585,"transactions":9,"vwap":1584},"2026-01-16",10.71,11.04,10.72,600700,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":805,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-01-15",10.84,11.06,10.49,10.66,-1.93,554200,{"date":1595,"open":1591,"high":1596,"low":1597,"close":1577,"change":221,"percent_change":608,"volume":1598,"transactions":9,"vwap":1577},"2026-01-14",11.24,10.51,585600,{"date":1600,"open":1590,"high":1601,"low":1602,"close":1603,"change":199,"percent_change":118,"volume":1604,"transactions":9,"vwap":1603},"2026-01-13",10.82,10.27,10.73,327600,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1609,"change":1206,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-01-12",10.9,10.04,10.61,-2.66,545800,{"date":1613,"open":1614,"high":1569,"low":1615,"close":1607,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1607},"2026-01-09",11.17,10.74,-0.24,-2.15,745800,{"date":1620,"open":1582,"high":1621,"low":1622,"close":1623,"change":536,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-01-08",11.44,10.602,11.14,1.83,876500,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":133,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2026-01-07",10.3,11.35,10.24,10.94,7.68,722700,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-01-06",9.87,10.25,9.78,10.16,0.17,1.7,622000,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":947,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2026-01-05",10.13,10.17,9.41,9.99,-1.28,1215800,{"date":1652,"open":1653,"high":1574,"low":1654,"close":1655,"change":922,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2026-01-02",10.53,9.95,10.12,-2.22,800400,{"date":1659,"open":1636,"high":1660,"low":1638,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-12-31",10.36,10.35,0.43,4.33,664900,{"date":1666,"open":1608,"high":1667,"low":1668,"close":1669,"change":579,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-12-30",10.32,9.9,9.92,-2.17,615500,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":922,"percent_change":1656,"volume":1678,"transactions":9,"vwap":1677},"2025-12-29",10.21,10.31,9.985,10.14,802000,{"date":1680,"open":1630,"high":1681,"low":1682,"close":1683,"change":814,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-12-26",10.42,10.02,10.37,1.07,824600,{"date":1687,"open":1688,"high":1675,"low":1689,"close":1690,"change":1691,"percent_change":839,"volume":1692,"transactions":9,"vwap":1690},"2025-12-24",10,9.83,10.26,0.26,302400,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1688,"change":1295,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1688},"2025-12-23",10.01,10.33,9.81,-3.29,1006700,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":138,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-12-22",9.88,10.38,9.65,10.34,6.82,1417200,{"date":1709,"open":1645,"high":1677,"low":1710,"close":1711,"change":1165,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-12-19",9.61,9.68,-3.01,1870200,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":988,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-12-18",9.67,10.09,9.6,9.98,4.07,1981200,{"date":1723,"open":1724,"high":1683,"low":1725,"close":1726,"change":231,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-12-17",10.2,9.48,9.59,-6.16,1060800,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1343,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-12-16",10.96,11.23,10.075,10.22,-5.55,1140300,{"date":1738,"open":1546,"high":1487,"low":1739,"close":1601,"change":1049,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1601},"2025-12-15",10.755,-9.23,1167900,{"date":1743,"open":1744,"high":1745,"low":1546,"close":1531,"change":1328,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1531},"2025-12-12",12.38,12.94,-3.72,955400,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1744,"change":819,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1744},"2025-12-11",12.45,13.1,12.04,-0.64,891200,{"date":1756,"open":1757,"high":1124,"low":1758,"close":912,"change":1199,"percent_change":1759,"volume":1760,"transactions":9,"vwap":912},"2025-12-10",12.77,12.11,0.81,1383000,{"date":1762,"open":1440,"high":1496,"low":1763,"close":1764,"change":819,"percent_change":1753,"volume":1765,"transactions":9,"vwap":1764},"2025-12-09",11.895,12.36,1287900,{"date":1767,"open":1768,"high":1512,"low":1769,"close":1440,"change":1770,"percent_change":656,"volume":1771,"transactions":9,"vwap":1440},"2025-12-08",10.89,10.56,1.85,2930800,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":301,"volume":1779,"transactions":9,"vwap":1777},"2025-12-05",10.69,10.799,10.28,10.59,0.01,779600,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-12-04",10.43,10.79,10.083,10.58,0.08,0.76,879000,{"date":1790,"open":1791,"high":1792,"low":1695,"close":1793,"change":476,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-12-03",10.18,10.68,10.5,2.94,958700,{"date":1797,"open":1603,"high":1798,"low":1799,"close":1724,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1724},"2025-12-02",11.15,10.125,-0.55,-5.12,1308000,{"date":1804,"open":1466,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-12-01",11.385,10.4,10.75,-0.62,-5.45,1674800,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":685,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-11-28",11.94,12.01,11.25,11.37,-3.15,612200,{"date":1820,"open":1814,"high":892,"low":1821,"close":1822,"change":763,"percent_change":1040,"volume":1823,"transactions":9,"vwap":1822},"2025-11-26",11.435,11.74,1317000,{"date":1825,"open":895,"high":895,"low":1826,"close":1827,"change":486,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-11-25",11.22,11.79,-8.82,2696400,{"date":1831,"open":1702,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-11-24",13.33,9.57,12.93,3.46,36.54,5130400,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1520,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-11-21",8.73,10.03,8.52,9.47,8.6,2115300,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":271,"percent_change":705,"volume":1852,"transactions":9,"vwap":1851},"2025-11-20",8.63,9.31,8.53,8.72,1080400,{"date":1854,"open":1855,"high":1840,"low":1856,"close":1857,"change":879,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-11-19",8.51,8.23,8.45,-1.05,836100,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":922,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-11-18",8.69,8.95,8.42,8.54,-2.62,535000,{"date":1869,"open":1870,"high":1871,"low":1562,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-11-17",8.46,9.1,8.77,0.22,2.57,1015300,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":210,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-11-14",8.13,8.84,7.93,8.55,3.39,1002100,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":819,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-11-13",8.26,8.44,8.09,8.27,-0.96,649000,{"date":1893,"open":724,"high":1894,"low":897,"close":1895,"change":568,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-11-12",8.49,8.35,7.05,696400,{"date":1899,"open":558,"high":1900,"low":1901,"close":724,"change":1475,"percent_change":1902,"volume":1903,"transactions":9,"vwap":724},"2025-11-11",7.885,7.25,4.84,643800,{"date":1905,"open":1906,"high":609,"low":1907,"close":1908,"change":123,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-11-10",7.47,7.38,7.44,3.48,631800,{"date":1912,"open":1913,"high":1901,"low":1914,"close":1915,"change":980,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-11-07",7.24,6.732,7.19,-2.18,712000,{"date":1919,"open":1907,"high":1920,"low":1921,"close":1922,"change":535,"percent_change":568,"volume":1923,"transactions":9,"vwap":1922},"2025-11-06",7.82,7.06,7.35,617600,{"date":1925,"open":558,"high":1926,"low":1927,"close":1928,"change":879,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-11-05",7.52,7.17,7.31,-1.22,633100,{"date":1932,"open":724,"high":724,"low":1933,"close":1934,"change":333,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-11-04",7.36,7.4,-5.25,702200,{"date":1938,"open":1939,"high":1872,"low":1940,"close":1941,"change":948,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-11-03",8.57,7.76,7.81,-9.82,755400,{"date":1945,"open":1920,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1077,"volume":1950,"transactions":9,"vwap":1948},"2025-10-31",8.78,7.64,8.66,1.1,1844800,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":947,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-10-30",7.62,8.095,7.55,7.56,-1.69,667900,{"date":1960,"open":1894,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-10-29",8.58,7.653,7.69,-0.8,-9.42,824300,{"date":1968,"open":1969,"high":1881,"low":1970,"close":1894,"change":1662,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1894},"2025-10-28",8.01,7.85,5.33,1150000,{"date":1974,"open":1975,"high":1976,"low":1977,"close":498,"change":476,"percent_change":1978,"volume":1979,"transactions":9,"vwap":498},"2025-10-27",7.99,8.397,7.84,3.87,527100,{"date":1981,"open":724,"high":1982,"low":1983,"close":1940,"change":1139,"percent_change":988,"volume":1984,"transactions":9,"vwap":1940},"2025-10-24",8.16,7.74,979800,{"date":1986,"open":1987,"high":1988,"low":1963,"close":1989,"change":1268,"percent_change":251,"volume":1990,"transactions":9,"vwap":1989},"2025-10-23",8.12,8.182,7.73,784100,{"date":1992,"open":1842,"high":1993,"low":1994,"close":1987,"change":1336,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1987},"2025-10-22",8.65,8.05,-4.25,732000,{"date":1998,"open":1865,"high":1862,"low":1999,"close":2000,"change":819,"percent_change":796,"volume":2001,"transactions":9,"vwap":2000},"2025-10-21",8.02,8.48,971300,{"date":2003,"open":2004,"high":1961,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-10-20",7.91,7.88,8.56,0.705,8.98,1449600,{"date":2011,"open":1844,"high":1948,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-10-17",7.59,7.855,-0.885,-10.13,1533800,{"date":2018,"open":2019,"high":2020,"low":1850,"close":2021,"change":814,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-10-16",8.82,9.235,8.74,1.27,1642900,{"date":2025,"open":724,"high":1993,"low":1983,"close":1848,"change":862,"percent_change":1482,"volume":2026,"transactions":9,"vwap":1848},"2025-10-15",1342600,{"date":2028,"open":2029,"high":2030,"low":2031,"close":1983,"change":879,"percent_change":1078,"volume":2032,"transactions":9,"vwap":1983},"2025-10-14",7.75,7.764,7.22,1548300,{"date":2034,"open":2035,"high":1999,"low":2036,"close":2037,"change":1662,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-10-13",7.665,7.37,7.83,5.81,1873700,{"date":2041,"open":2042,"high":2043,"low":2044,"close":1934,"change":153,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1934},"2025-10-10",7.1,7.46,6.845,4.96,1670800,{"date":2048,"open":2049,"high":2050,"low":2049,"close":1896,"change":1191,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1896},"2025-10-09",6.5,7.085,9.3,3474500,{"date":2054,"open":1246,"high":2055,"low":2056,"close":2057,"change":704,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-10-08",6.64,5.85,6.45,9.51,4922300,{"date":2061,"open":2062,"high":2063,"low":27,"close":1246,"change":1090,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1246},"2025-10-07",5.82,5.98,0.86,874300,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2070,"change":871,"percent_change":627,"volume":2071,"transactions":9,"vwap":2070},"2025-10-06",5.95,5.765,5.84,701000,{"date":2073,"open":2074,"high":2075,"low":177,"close":2076,"change":1578,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-10-03",5.75,6.02,5.9,2.61,1117600,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2074,"change":436,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2074},"2025-10-02",6,6.05,5.695,-4.17,1624500,{"date":2087,"open":2088,"high":2089,"low":2076,"close":2081,"change":1532,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2081},"2025-10-01",5.94,6.14,1.18,1203000,{"date":2093,"open":2068,"high":2094,"low":1246,"close":2095,"change":2096,"percent_change":1212,"volume":2097,"transactions":9,"vwap":2095},"2025-09-30",6.055,5.93,-0.04,1070700,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":1778,"percent_change":1640,"volume":2104,"transactions":9,"vwap":2103},"2025-09-29",6.08,6.172,5.86,5.97,904600,{"date":2106,"open":2107,"high":2108,"low":1402,"close":2109,"change":546,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-09-26",5.99,6.1,5.96,-0.5,500100,{"date":2113,"open":2107,"high":2108,"low":1402,"close":2107,"change":2096,"percent_change":880,"volume":2114,"transactions":9,"vwap":2107},"2025-09-25",507300,{"date":2116,"open":2100,"high":2117,"low":2075,"close":2118,"change":871,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-09-24",6.26,6.03,-0.99,453500,{"date":2122,"open":2123,"high":2124,"low":2082,"close":2125,"change":322,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-09-23",6.3,6.4,6.09,-3.03,427200,{"date":2129,"open":1521,"high":863,"low":2130,"close":2131,"change":1786,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-09-22",6.04,6.28,1.29,594800,{"date":2135,"open":2136,"high":2137,"low":2089,"close":2138,"change":1002,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-09-19",6.38,6.63,6.2,-2.21,1197000,{"date":2142,"open":2143,"high":2124,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-09-18",6.01,6.34,0.41,6.91,837800,{"date":2149,"open":2123,"high":2150,"low":1246,"close":2095,"change":1336,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2095},"2025-09-17",6.41,-5.72,474900,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":871,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-09-16",6.33,6.47,6.237,6.29,-0.94,457700,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":675,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-09-15",6.53,6.59,6.315,6.35,-2.76,568600,{"date":2170,"open":863,"high":2171,"low":2172,"close":2163,"change":879,"percent_change":757,"volume":2173,"transactions":9,"vwap":2163},"2025-09-12",6.76,6.37,753800,{"date":2175,"open":2156,"high":2055,"low":2057,"close":2176,"change":1578,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-09-11",6.62,2.32,1040300,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2156,"change":1336,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2156},"2025-09-10",6.77,6.829,6.44,-5.27,768500,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":113,"percent_change":547,"volume":2192,"transactions":9,"vwap":2191},"2025-09-09",6.89,7,6.653,6.83,651000,{"date":2194,"open":2189,"high":2195,"low":2196,"close":2197,"change":547,"percent_change":1617,"volume":2198,"transactions":9,"vwap":2197},"2025-09-08",7.09,6.725,6.84,557400,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":1786,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-09-05",6.88,7.15,6.85,6.99,1.16,741000,{"date":2208,"open":2209,"high":2209,"low":2210,"close":2146,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2146},"2025-09-04",7.7,6.61,-0.81,-10.49,1451400,{"date":2215,"open":1933,"high":724,"low":1922,"close":897,"change":657,"percent_change":2216,"volume":2217,"transactions":9,"vwap":897},"2025-09-03",3.07,575100,{"date":2219,"open":2220,"high":1920,"low":1906,"close":2221,"change":763,"percent_change":880,"volume":2222,"transactions":9,"vwap":2221},"2025-09-02",7.5,7.49,336100,{"date":2224,"open":2225,"high":1940,"low":1928,"close":2226,"change":375,"percent_change":323,"volume":2227,"transactions":9,"vwap":2226},"2025-08-29",7.65,7.54,285300,{"date":2229,"open":2230,"high":2231,"low":2012,"close":2232,"change":376,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-08-28",7.95,8.11,7.61,-4.04,247700,{"date":2236,"open":1953,"high":1969,"low":1953,"close":1880,"change":1396,"percent_change":2237,"volume":2238,"transactions":9,"vwap":1880},"2025-08-27",3.8,414500,{"date":2240,"open":2225,"high":2209,"low":2220,"close":1947,"change":2241,"percent_change":2241,"volume":2242,"transactions":9,"vwap":1947},"2025-08-26",0,590500,{"date":2244,"open":2245,"high":2245,"low":2246,"close":1947,"change":1800,"percent_change":2247,"volume":2248,"transactions":9,"vwap":1947},"2025-08-25",8.15,7.535,-6.72,220900,{"date":2250,"open":1940,"high":2251,"low":1940,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-08-22",8.32,8.19,0.52,6.78,629400,{"date":2257,"open":2220,"high":2029,"low":2220,"close":2258,"change":536,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-08-21",7.67,2.68,296100,{"date":2262,"open":2263,"high":2264,"low":1908,"close":1906,"change":2265,"percent_change":345,"volume":2266,"transactions":9,"vwap":1906},"2025-08-20",7.58,7.626,-0.11,262700,{"date":2268,"open":2230,"high":2230,"low":1908,"close":2263,"change":685,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2263},"2025-08-19",-4.65,299700,{"date":2272,"open":1947,"high":2273,"low":1947,"close":2230,"change":1396,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2230},"2025-08-18",8.08,3.79,432900,{"date":2277,"open":2263,"high":1941,"low":2263,"close":2278,"change":1786,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-08-15",7.66,1.06,379400,{"date":2282,"open":2283,"high":2284,"low":1922,"close":2263,"change":871,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2263},"2025-08-14",7.53,7.645,-0.79,341100,{"date":2288,"open":1933,"high":1940,"low":2289,"close":1947,"change":415,"percent_change":2290,"volume":2291,"transactions":9,"vwap":1947},"2025-08-13",7.335,5.09,365500,{"date":2293,"open":2294,"high":1934,"low":2195,"close":2295,"change":784,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-08-12",7.14,7.27,2.54,302600,{"date":2299,"open":2295,"high":2300,"low":2146,"close":2195,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2195},"2025-08-11",7.33,-0.205,-2.81,411100,{"date":2305,"open":2306,"high":2307,"low":2188,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-08-08",7.04,7.57,7.295,0.265,3.77,545000,{"date":2313,"open":2232,"high":724,"low":2314,"close":972,"change":948,"percent_change":2315,"volume":2316,"transactions":9,"vwap":972},"2025-08-07",6.95,-10.79,486600,{"date":2318,"open":1969,"high":1969,"low":2029,"close":2005,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2005},"2025-08-06",-0.2,-2.48,225500,{"date":2323,"open":2324,"high":1878,"low":2325,"close":2273,"change":221,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2273},"2025-08-05",7.94,7.86,1.76,229700,{"date":2329,"open":2258,"high":609,"low":1926,"close":2324,"change":271,"percent_change":1237,"volume":2330,"transactions":9,"vwap":2324},"2025-08-04",272400,{"date":2332,"open":1963,"high":2333,"low":2232,"close":2258,"change":446,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2258},"2025-08-01",7.77,-1.29,259800,{"date":2337,"open":1994,"high":2245,"low":2029,"close":2333,"change":1268,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2333},"2025-07-31",-4.78,241800,{"date":2341,"open":2342,"high":2343,"low":2004,"close":1982,"change":675,"percent_change":2344,"volume":2345,"transactions":9,"vwap":1982},"2025-07-30",8.38,8.59,-2.16,1166000,{"date":2347,"open":2348,"high":2349,"low":2252,"close":2350,"change":814,"percent_change":83,"volume":2351,"transactions":9,"vwap":2350},"2025-07-29",8.28,8.41,8.34,299100,{"date":2353,"open":2354,"high":1895,"low":2245,"close":1856,"change":1090,"percent_change":2355,"volume":2356,"transactions":9,"vwap":1856},"2025-07-28",8.21,0.61,183000,{"date":2358,"open":2359,"high":2359,"low":2360,"close":2361,"change":547,"percent_change":1083,"volume":2362,"transactions":9,"vwap":2361},"2025-07-25",8.29,8.07,8.18,185000,{"date":2364,"open":2348,"high":2365,"low":1888,"close":2366,"change":2241,"percent_change":2241,"volume":2367,"transactions":9,"vwap":2366},"2025-07-24",8.39,8.33,306600,{"date":2369,"open":2370,"high":2371,"low":1982,"close":2366,"change":1873,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2366},"2025-07-23",8.25,8.7,2.71,355600,{"date":2375,"open":1926,"high":2252,"low":2376,"close":2231,"change":853,"percent_change":1970,"volume":2377,"transactions":9,"vwap":2231},"2025-07-22",7.42,299000,{"date":2379,"open":1955,"high":1920,"low":2380,"close":1926,"change":113,"percent_change":947,"volume":2381,"transactions":9,"vwap":1926},"2025-07-21",7.48,167200,{"date":2383,"open":2325,"high":2384,"low":2385,"close":2283,"change":1616,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2283},"2025-07-18",7.925,7.515,-3.09,221400,{"date":2389,"open":1989,"high":2390,"low":2391,"close":2333,"change":1199,"percent_change":608,"volume":2392,"transactions":9,"vwap":2333},"2025-07-17",7.96,7.71,266100,{"date":2394,"open":2395,"high":2029,"low":2396,"close":2258,"change":1873,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2258},"2025-07-16",7.51,7.45,2.95,240500,{"date":2400,"open":2004,"high":2401,"low":2396,"close":2396,"change":1040,"percent_change":190,"volume":2402,"transactions":9,"vwap":2396},"2025-07-15",8.17,252600,{"date":2404,"open":2278,"high":2005,"low":2405,"close":2406,"change":1640,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-07-14",7.6,7.87,2.21,233800,{"date":2410,"open":2029,"high":2037,"low":2225,"close":2209,"change":1002,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2209},"2025-07-11",-1.79,235800,{"date":2414,"open":2415,"high":2324,"low":2416,"close":1977,"change":535,"percent_change":2417,"volume":2418,"transactions":9,"vwap":1977},"2025-07-10",7.78,7.625,0.51,297300,{"date":2420,"open":2421,"high":1941,"low":2422,"close":724,"change":838,"percent_change":2423,"volume":2424,"transactions":9,"vwap":724},"2025-07-09",7.43,7.375,6.12,357500,{"date":2426,"open":1906,"high":2405,"low":2427,"close":1922,"change":375,"percent_change":2159,"volume":2428,"transactions":9,"vwap":1922},"2025-07-08",7.29,345300,{"date":2430,"open":1632,"high":2333,"low":2431,"close":2376,"change":1268,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2376},"2025-07-07",7.405,-4.99,260600,{"date":2435,"open":2436,"high":2005,"low":2436,"close":1941,"change":1090,"percent_change":2437,"volume":2438,"transactions":9,"vwap":1941},"2025-07-03",7.63,0.64,146700,{"date":2440,"open":2405,"high":1994,"low":2441,"close":1940,"change":199,"percent_change":2442,"volume":2443,"transactions":9,"vwap":1940},"2025-07-02",7.525,1.57,319900,{"date":2445,"open":2220,"high":2446,"low":2447,"close":1947,"change":814,"percent_change":2448,"volume":2449,"transactions":9,"vwap":1947},"2025-07-01",7.975,7.255,1.46,385900,{"date":2451,"open":1880,"high":609,"low":2395,"close":2283,"change":922,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2283},"2025-06-30",-2.96,304300,{"date":2455,"open":2029,"high":2456,"low":2436,"close":1940,"change":1778,"percent_change":2457,"volume":2458,"transactions":9,"vwap":1940},"2025-06-27",7.98,0.13,1444900,{"date":2460,"open":2406,"high":2384,"low":2405,"close":2029,"change":386,"percent_change":1617,"volume":2461,"transactions":9,"vwap":2029},"2025-06-26",259200,{"date":2463,"open":2005,"high":609,"low":2441,"close":2464,"change":1786,"percent_change":90,"volume":2465,"transactions":9,"vwap":2464},"2025-06-25",7.92,264700,{"date":2467,"open":1963,"high":609,"low":2468,"close":1977,"change":1691,"percent_change":2469,"volume":2470,"transactions":9,"vwap":1977},"2025-06-24",7.545,3.43,333400,{"date":2472,"open":2225,"high":2415,"low":2473,"close":2263,"change":879,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2263},"2025-06-23",7.521,-1.17,275900,{"date":2477,"open":2361,"high":2361,"low":2263,"close":2258,"change":1537,"percent_change":1260,"volume":2478,"transactions":9,"vwap":2258},"2025-06-20",663000,{"date":2480,"open":2370,"high":2481,"low":2360,"close":1982,"change":980,"percent_change":2482,"volume":2483,"transactions":9,"vwap":1982},"2025-06-18",8.485,-1.92,339800,{"date":2485,"open":2486,"high":1872,"low":2359,"close":2251,"change":1040,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2251},"2025-06-17",8.62,-4.81,227100,{"date":2490,"open":2491,"high":1946,"low":1894,"close":2021,"change":2457,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2021},"2025-06-16",8.68,1.51,296000,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":1295,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},"2025-06-13",8.8,8.96,8.47,8.61,-3.8,264300,{"date":2503,"open":2504,"high":2505,"low":2506,"close":1863,"change":546,"percent_change":2507,"volume":2508,"transactions":9,"vwap":1863},"2025-06-12",8.92,9.06,8.76,-0.33,183900,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2008,"change":763,"percent_change":1800,"volume":2514,"transactions":9,"vwap":2008},"2025-06-11",9.15,9.25,8.94,347000,{"date":2516,"open":2019,"high":2517,"low":2019,"close":2518,"change":271,"percent_change":1277,"volume":2519,"transactions":9,"vwap":2518},"2025-06-10",9.16,9.03,232700,{"date":2521,"open":2512,"high":2522,"low":2523,"close":2506,"change":376,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2506},"2025-06-09",9.28,8.64,-3.52,355900,{"date":2527,"open":2528,"high":1871,"low":1939,"close":2529,"change":590,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2529},"2025-06-06",8.86,9.08,3.89,370600,{"date":2533,"open":2534,"high":2535,"low":2000,"close":2021,"change":2507,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2021},"2025-06-05",8.97,9,-3.64,327800,{"date":2539,"open":2497,"high":2540,"low":1863,"close":2541,"change":814,"percent_change":516,"volume":2542,"transactions":9,"vwap":2541},"2025-06-04",9.36,9.07,307700,{"date":2544,"open":2545,"high":2546,"low":2506,"close":2497,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2497},"2025-06-03",8.81,9.13,0.21,2.4,338700,{"date":2551,"open":2506,"high":2552,"low":1870,"close":2553,"change":2554,"percent_change":507,"volume":2555,"transactions":9,"vwap":2553},"2025-06-02",9.12,8.75,0.105,436500,{"date":2557,"open":1939,"high":2558,"low":1889,"close":2559,"change":2560,"percent_change":365,"volume":2561,"transactions":9,"vwap":2559},"2025-05-30",8.85,8.645,-0.035,594600,{"date":2563,"open":2005,"high":2021,"low":1989,"close":2491,"change":2564,"percent_change":1582,"volume":2565,"transactions":9,"vwap":2491},"2025-05-29",0.84,609700,{"date":2567,"open":2406,"high":2324,"low":2568,"close":1977,"change":813,"percent_change":1691,"volume":2569,"transactions":9,"vwap":1977},"2025-05-28",7.755,235100,{"date":2571,"open":2005,"high":2572,"low":2415,"close":1920,"change":1778,"percent_change":2457,"volume":2573,"transactions":9,"vwap":1920},"2025-05-27",7.996,277000,{"date":2575,"open":2576,"high":2325,"low":2577,"close":1941,"change":819,"percent_change":2578,"volume":2579,"transactions":9,"vwap":1941},"2025-05-23",7.835,7.565,-1.01,287100,{"date":2581,"open":2037,"high":2324,"low":2263,"close":2582,"change":813,"percent_change":123,"volume":2583,"transactions":9,"vwap":2582},"2025-05-22",7.89,267400,{"date":2585,"open":2029,"high":2586,"low":1926,"close":2406,"change":546,"percent_change":354,"volume":2587,"transactions":9,"vwap":2406},"2025-05-21",7.905,292100,{"date":2589,"open":2258,"high":2456,"low":2232,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-05-20",7.9,0.19,2.46,246900,{"date":2595,"open":1934,"high":2333,"low":1934,"close":2391,"change":2547,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2391},"2025-05-19",2.8,295600,{"date":2599,"open":2600,"high":2436,"low":2601,"close":2220,"change":1691,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2220},"2025-05-16",7.2,7.02,3.59,440200,{"date":2605,"open":2606,"high":2029,"low":2607,"close":1913,"change":814,"percent_change":2608,"volume":2609,"transactions":9,"vwap":1913},"2025-05-15",7.11,6.86,1.54,295300,{"date":2611,"open":1953,"high":2415,"low":2204,"close":2612,"change":1537,"percent_change":1154,"volume":2127,"transactions":9,"vwap":2612},"2025-05-14",7.13,{"date":2614,"open":1888,"high":1888,"low":2263,"close":1953,"change":1206,"percent_change":2615,"volume":2616,"transactions":9,"vwap":1953},"2025-05-13",-3.67,1246900,{"date":2618,"open":1880,"high":1878,"low":2263,"close":2004,"change":415,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2004},"2025-05-12",4.91,566200,{"date":2622,"open":1940,"high":2623,"low":2226,"close":2226,"change":922,"percent_change":2452,"volume":2624,"transactions":9,"vwap":2226},"2025-05-09",8.0050001,620300,{"date":2626,"open":2278,"high":2464,"low":2220,"close":2333,"change":1532,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2333},"2025-05-08",0.91,316900,{"date":2630,"open":2582,"high":2464,"low":2307,"close":2209,"change":547,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2209},"2025-05-07",-1.91,461200,{"date":2634,"open":2354,"high":2354,"low":2391,"close":1970,"change":1040,"percent_change":2635,"volume":2636,"transactions":9,"vwap":1970},"2025-05-06",-5.08,670000,{"date":2638,"open":2506,"high":2496,"low":1886,"close":1889,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":1889},"2025-05-05",-0.52,-5.92,461300,{"date":2643,"open":2006,"high":2534,"low":2644,"close":2645,"change":271,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2645},"2025-05-02",8.5,8.79,3.17,396800,{"date":2649,"open":2348,"high":2343,"low":2360,"close":1842,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":1842},"2025-05-01",0.24,2.9,457100,{"date":2654,"open":2655,"high":2656,"low":2209,"close":2348,"change":148,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2348},"2025-04-30",7.79,8.405,4.81,358700,{"date":2660,"open":1940,"high":2661,"low":2662,"close":2590,"change":2663,"percent_change":211,"volume":2664,"transactions":9,"vwap":2590},"2025-04-29",8.04,7.725,0.145,219400,{"date":2666,"open":1878,"high":2667,"low":2232,"close":2568,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2568},"2025-04-28",8.305,-0.385,-4.73,273500,{"date":2672,"open":1994,"high":2673,"low":2582,"close":2674,"change":2241,"percent_change":2241,"volume":2675,"transactions":9,"vwap":2674},"2025-04-25",8.2,8.14,250700,{"date":2677,"open":1895,"high":2678,"low":2456,"close":2674,"change":1616,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2674},"2025-04-24",8.411,-2.86,218500,{"date":2682,"open":1844,"high":2645,"low":2683,"close":2342,"change":1778,"percent_change":199,"volume":2684,"transactions":9,"vwap":2342},"2025-04-23",8.37,377900,{"date":181,"open":2673,"high":1864,"low":2325,"close":2683,"change":1640,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2683},2.07,1121500]