[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NGNE":3,"homepage-market-summary":31,"stock-historical-NGNE":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NGNE","2026-10-06",{"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},"Neurogene, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Neurogene Inc is a clinical-stage biotechnology company committed to overcoming the limitations of neurological diseases into treatable conditions, by harnessing its proprietary transgene regulation technology, EXACT(Expression Attenuation via Construct Tuning). It is building a differentiated product portfolio of genetic medicines for rare neurological diseases with high unmet needs. The drug candidates in the company's product pipeline include NGN-401, which is in development for the treatment of Rett syndrome, using its EXACT platform, and NGN-101, a non-EXACT, conventional gene therapy development candidate for the treatment of CLN5 Batten disease, designed to deliver the CLN5 gene and packaged in an AAV9 capsid.","131","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},25.45,26.63,26.74,25.04,26.47,-1.02,-3.85,120809.70677,3296,25.7246,43.66,15.93,210179.09233778485,34.3,3165,{"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",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},11.77,202049,73747952.176784,65.58,"2025-04-24",[185,186,196,206,217,228,239,250,260,271,282,292,302,311,322,333,343,354,365,376,387,398,409,420,430,441,452,463,473,484,494,505,515,525,536,546,556,565,575,586,595,606,616,626,637,647,656,666,675,686,695,706,716,727,737,744,755,763,771,780,788,797,806,814,822,831,839,848,857,866,873,881,887,895,904,912,920,928,936,942,949,956,962,971,980,988,996,1004,1010,1017,1025,1033,1042,1050,1058,1066,1074,1083,1092,1101,1109,1118,1126,1134,1141,1148,1156,1164,1172,1178,1186,1194,1202,1206,1214,1220,1227,1235,1242,1249,1257,1265,1271,1279,1286,1295,1304,1312,1319,1326,1334,1342,1351,1359,1368,1376,1384,1390,1399,1408,1414,1421,1430,1438,1444,1452,1461,1468,1475,1483,1492,1500,1506,1514,1522,1530,1538,1546,1554,1562,1569,1577,1583,1588,1596,1603,1612,1620,1627,1634,1643,1651,1660,1667,1675,1683,1689,1698,1706,1713,1720,1725,1734,1742,1751,1756,1763,1771,1777,1784,1792,1799,1807,1815,1821,1827,1836,1843,1847,1856,1861,1868,1873,1880,1888,1894,1902,1909,1917,1926,1934,1942,1948,1956,1962,1970,1974,1981,1986,1992,1998,2005,2012,2020,2026,2033,2040,2048,2055,2062,2071,2079,2086,2094,2100,2108,2116,2125,2132,2139,2146,2152,2161,2170,2175,2183,2192,2199,2206,2213,2220,2227,2235,2241,2250,2258,2264,2268,2274,2280,2286,2291,2295,2301,2307,2313,2318,2322,2330,2335,2339,2348,2355,2362,2367,2373,2380,2387,2393,2400,2405,2410,2418,2424,2430,2435,2440,2443,2448,2452,2457,2463,2470,2477,2483,2488,2493,2500,2507,2514,2518,2524,2531,2536,2544,2549,2556,2563,2569,2578,2584,2590,2597,2603,2609,2615,2619,2624,2630,2636,2642,2650,2655,2662,2668,2675,2681,2686,2690,2695,2699,2705,2709,2717,2723,2731,2738,2744,2751,2757,2765,2770,2777,2783,2788,2794,2800,2806,2810,2819,2825,2833,2841,2847,2854,2862,2869,2875,2882,2888,2895,2900,2907,2914,2920],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",25.71,26.76,24.865,0.82,3.2,211773.670605,4512,26.0899,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",26.95,24.86,25.65,-0.9,-3.39,401641.025613,9830,25.6244,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",27.68,28.54,26.44,26.55,-1.27,-4.57,182600.246315,4680,26.8466,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",28.52,28.615,27.4,27.82,-0.57,-2.01,160126.145323,4293,27.868,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",28.5,29.16,28.05,28.39,-0.09,-0.32,176742.4621,4372,28.5395,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",28.2,28.82,27.64,28.48,0.17,0.6,176387.086898,4155,28.3157,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",31.31,28.23,28.31,-2.94,-9.41,200108.059946,5946,28.8706,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",30.85,31.78,30.43,31.25,0.32,1.03,374883.141105,5415,31.2086,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",33.49,33.53,30.09,30.93,-2.67,-7.95,276187.297815,6630,30.956,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":267,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",32.94,34.45,32.79,33.6,3.16,1223247.811507,8154,33.534,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":47,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",32.09,32.84,31.2112,32.57,1.5,325534.027082,6280,32.1383,{"date":303,"open":304,"high":305,"low":306,"close":294,"change":235,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",32.49,33.15,31.86,-0.99,1388879.767366,5710,32.1344,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",35.36,35.635,32.04,32.41,-2.26,-6.52,171608.435141,5630,33.1285,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",34.04,34.86,33.525,34.67,0.98,2.91,232132.250477,6855,34.4275,{"date":334,"open":335,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-15",35.04,33.46,33.69,-1.52,-4.32,147589.539132,5680,33.8536,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-14",35.92,36.28,34.7,35.21,-0.27,-0.76,194665.117512,5430,35.4444,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-11",36.5,37.64,35.38,35.48,-0.64,-1.77,181388.834605,7189,35.8605,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",37.51,38.25,36.07,36.12,-1.76,-4.65,177111.641682,5265,36.7448,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-09",38.04,40.42,37.86,37.88,-0.25,-0.66,193179.525476,5274,38.5695,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",37.79,38.75,36.68,38.13,-0.47,-1.22,228474.119082,6272,38.0827,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",37.25,39.38,36.5573,38.6,0.99,2.63,205633.799569,4863,38.5485,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-03",38.74,39.19,36.65,37.61,-0.75,-1.96,255221.665105,6227,37.5898,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":54,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-02",37.97,39.78,36.8618,38.36,1.29,247952.324749,7479,38.1681,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-01",35.8,38.21,35.31,37.87,1.63,4.5,134478.348581,4519,37.3704,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-31",36.13,36.64,35.26,36.24,-0.34,-0.93,120388.778862,4562,36.1097,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-28",37.68,38.56,36.315,36.58,-1.28,-3.38,132795.779899,4994,36.9381,{"date":464,"open":465,"high":466,"low":467,"close":380,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-27",38.5,39.81,37.39,-0.55,-1.43,149922.190985,4949,38.4389,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-26",40.74,41.77,38.27,38.41,-2.43,-5.95,180171.984496,7253,39.2389,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":118,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-25",40.09,42.01,39.125,40.84,3.03,504339.322356,4558,40.8395,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-24",38.64,40.82,37.5,39.64,1.01,2.61,439100.47848,5870,39.522,{"date":506,"open":478,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-21",39.44,37.535,38.63,0.64,1.68,346580.151692,4833,38.1192,{"date":516,"open":517,"high":403,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-20",38.55,36.78,37.99,-1.44,-3.65,124693.192961,4410,37.7099,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-19",36.85,40.155,35.9,39.43,3.76,10.54,383096.81594,6518,38.9955,{"date":537,"open":538,"high":539,"low":348,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-18",36.35,36.99,35.67,-1.01,-2.75,88426.988846,3604,35.7963,{"date":547,"open":548,"high":549,"low":550,"close":391,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-17",36.14,37.18,35.42,0.54,1.49,91127.927391,3598,36.717,{"date":557,"open":558,"high":559,"low":560,"close":548,"change":97,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-14",35.44,36.4,34.465,1.43,115856.91259,4286,35.5327,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":521,"volume":572,"transactions":573,"vwap":574},"2026-08-13",37.24,38,35.47,35.63,-1.35,140224.767698,4829,36.3205,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-12",36.59,37.275,35.715,36.98,1.18,3.3,342427.185832,6782,36.7338,{"date":587,"open":588,"high":589,"low":590,"close":432,"change":415,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-11",36.19,36.27,30.57,-2.05,351414.854933,7686,33.8623,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-10",35.68,36.89,35.19,36.55,0.86,2.41,214262.342115,6075,36.1487,{"date":607,"open":608,"high":391,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-07",36.02,34.6,35.69,0.09,0.25,103220.866582,4268,35.518,{"date":617,"open":618,"high":356,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-06",36.01,35.375,35.6,-0.38,-1.06,94290.683904,4092,35.7818,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-05",34.66,36.3,34.36,35.98,1.57,4.56,167580.162742,4521,35.5105,{"date":638,"open":639,"high":640,"low":639,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-04",33.01,34.6199,34.41,1.54,4.69,142091.678954,4877,34.1696,{"date":648,"open":649,"high":337,"low":306,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-03",33.52,32.87,-0.02,-0.06,155547.164396,4535,32.9821,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":173,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-31",33.5,33.63,31.825,32.89,-2.11,162879.712488,3525,32.7903,{"date":667,"open":668,"high":669,"low":670,"close":287,"change":652,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-30",33.65,34.19,33.0353,-0.18,93077.992955,3491,33.6138,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-29",32.59,34.185,32.205,33.66,0.44,1.32,132004.911118,3425,33.2643,{"date":687,"open":688,"high":688,"low":650,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-28",34.59,33.22,-1.4,-4.04,154967.657368,2780,33.3112,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-27",35.18,35.925,33.25,34.62,-0.28,-0.8,241538.865461,5445,34.5838,{"date":707,"open":708,"high":709,"low":649,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-24",35.62,36.115,34.9,-0.67,-1.88,161731.025284,3829,34.419,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-23",35.24,36.605,35.14,35.57,-0.54,-1.5,155449.441135,3777,35.5791,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":223,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-22",36.33,36.74,34.71,36.11,-1.55,130318.678635,4144,36.0978,{"date":738,"open":539,"high":739,"low":740,"close":391,"change":383,"percent_change":361,"volume":741,"transactions":742,"vwap":743},"2026-07-21",37.59,35.23,226631.347849,4040,36.5927,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-20",37.32,37.93,36.38,37.34,0.03,0.08,158936.263281,3858,37.2532,{"date":756,"open":757,"high":368,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-17",35.49,35.049999,37.31,0.81,2.22,473300,{"date":764,"open":765,"high":766,"low":767,"close":356,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":356},"2026-07-16",39.22,39.575,36.165,-2.95,-7.48,163500,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-15",38.89,40,37.73,39.45,0.37,0.95,181700,{"date":781,"open":782,"high":776,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-14",38.4,36.96,39.080002,0.76,1.98,245800,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-13",38.76,39.029999,37.26,38.32,-1.31,-3.31,236000,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-10",42.74,43,38.18,39.63,-3.21,-7.49,290600,{"date":807,"open":808,"high":26,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-09",37.94,37.875,42.84,4.6,12.03,436400,{"date":815,"open":730,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-08",39.3,35.52,38.24,1.44,3.91,533200,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-07",32.99,37.07,32,36.8,4.24,13.02,708300,{"date":832,"open":740,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-06",36.035,32.42,32.56,-2.78,-7.87,230200,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-02",34.049999,35.71,33.42,35.34,1.46,4.31,363200,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-01",31.89,34.35,31.43,33.88,2.43,7.73,681400,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-30",32.28,32.955,30.34,31.45,-0.83,-2.57,162200,{"date":867,"open":868,"high":869,"low":870,"close":859,"change":612,"percent_change":871,"volume":872,"transactions":9,"vwap":859},"2026-06-29",32.34,33.51,31.521,0.78,544600,{"date":874,"open":875,"high":876,"low":861,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-26",30.41,32.064999,32.029999,1.62,5.33,505000,{"date":882,"open":883,"high":826,"low":884,"close":875,"change":82,"percent_change":885,"volume":886,"transactions":9,"vwap":875},"2026-06-25",30.07,29.66,1.13,157600,{"date":888,"open":889,"high":890,"low":891,"close":883,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":883},"2026-06-24",31.059999,32.115,30.01,-0.79,-2.56,131100,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-23",31.97,32.615,30.8,30.86,-1.39,-4.31,118400,{"date":905,"open":906,"high":907,"low":862,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-22",32.11,32.965,32.25,0.72,2.28,175500,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":89,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-18",31.52,32.5,31.030001,31.53,2.4,308900,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":819,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-17",29.7,32.23,29,30.79,4.91,250900,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":74,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-16",29.86,30,28.34,29.35,-1.71,160700,{"date":937,"open":938,"high":939,"low":940,"close":930,"change":785,"percent_change":501,"volume":941,"transactions":9,"vwap":930},"2026-06-15",29.56,30.585,28.91,116200,{"date":943,"open":944,"high":945,"low":241,"close":946,"change":947,"percent_change":82,"volume":948,"transactions":9,"vwap":946},"2026-06-12",29.08,29.76,29.1,0.1,112500,{"date":950,"open":951,"high":952,"low":953,"close":924,"change":404,"percent_change":954,"volume":955,"transactions":9,"vwap":924},"2026-06-11",28.049999,29.355,27.75,3.53,127100,{"date":957,"open":958,"high":944,"low":959,"close":960,"change":702,"percent_change":836,"volume":961,"transactions":9,"vwap":960},"2026-06-10",28.9,27.040001,28.01,237400,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-09",28.92,29.88,24.91,28.81,0.21,0.73,549600,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-08",27.1,28.75,26.094999,28.6,2.11,7.97,166200,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":307,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-06-05",27.48,27.5,26,26.49,-3.6,67400,{"date":989,"open":990,"high":991,"low":992,"close":982,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":982},"2026-06-04",26.43,27.92,26.14,1.26,4.81,46200,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":751,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-06-03",26.89,27.02,25.92,26.22,0.31,87600,{"date":1005,"open":1006,"high":983,"low":1007,"close":992,"change":690,"percent_change":1008,"volume":1009,"transactions":9,"vwap":992},"2026-06-02",27.19,25.76,-5.08,107400,{"date":1011,"open":1012,"high":967,"low":1013,"close":1014,"change":702,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-06-01",28.19,27.059999,27.54,-2.82,102200,{"date":1018,"open":1019,"high":1020,"low":1021,"close":932,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":932},"2026-05-29",27.58,28.455,27.01,0.84,3.05,98400,{"date":1026,"open":1027,"high":1028,"low":1029,"close":983,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":983},"2026-05-28",26.83,27.79,26.12,0.63,2.34,63000,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-27",27.11,27.772,26.78,26.87,-0.23,-0.85,97700,{"date":1043,"open":1044,"high":1045,"low":1046,"close":973,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":973},"2026-05-26",27.96,28.475,26.965,-0.61,-2.2,156100,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":947,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-22",27.61,28.25,27.335,27.71,0.36,105400,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1052,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1052},"2026-05-21",26.41,28.16,26.16,0.66,2.45,135600,{"date":1067,"open":1068,"high":1069,"low":1070,"close":198,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":198},"2026-05-20",27.049999,28.08,26.5,0.07,0.26,186400,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-19",27.31,28.15,26.365,26.88,-1.1,-3.93,150100,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-18",29.45,29.52,26.73,27.98,-1.84,-6.17,176800,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-15",30.64,31.040001,29.63,29.82,-1.45,-4.64,87300,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":571,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-05-14",32.97,33.99,31.09,31.27,-4.14,122200,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-13",31.54,32.98,29.51,32.62,1.08,3.42,136000,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1111,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1111},"2026-05-12",30.66,31.965,30.45,0.65,2.1,103500,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1056,"volume":1133,"transactions":9,"vwap":1131},"2026-05-11",30.78,32.29,30.24,30.89,0.11,116600,{"date":1135,"open":1136,"high":1137,"low":1096,"close":1128,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1128},"2026-05-08",30.47,31.84,-0.48,-1.54,168700,{"date":1142,"open":1143,"high":274,"low":1144,"close":1145,"change":1146,"percent_change":795,"volume":1147,"transactions":9,"vwap":1145},"2026-05-07",32.3,29.62,31.26,-1.07,152700,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-06",29.28,33.18,32.33,3.39,11.71,341200,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":909,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-05-05",28.58,29.165,27.465,28.94,2.55,143300,{"date":1165,"open":1166,"high":244,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-04",27.13,26.216,28.22,1.37,5.1,131200,{"date":1173,"open":984,"high":1174,"low":1175,"close":1176,"change":785,"percent_change":329,"volume":1177,"transactions":9,"vwap":1176},"2026-05-01",27.15,24.88,26.85,131700,{"date":1179,"open":1180,"high":1021,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-30",26.52,25.32,26.09,-0.39,-1.47,107800,{"date":1187,"open":1188,"high":1189,"low":984,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-29",27.46,27.81,26.48,-0.97,-3.53,246400,{"date":1195,"open":1196,"high":1158,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-28",27.41,27.22,27.45,0.4,1.48,106800,{"date":1203,"open":1079,"high":1204,"low":1079,"close":1068,"change":1205,"percent_change":1071,"volume":955,"transactions":9,"vwap":1068},"2026-04-27",28.53,0.02,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":751,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-24",26.81,27.56,26.37,27.030001,0.3,273100,{"date":1215,"open":999,"high":1216,"low":1217,"close":198,"change":235,"percent_change":1218,"volume":1219,"transactions":9,"vwap":198},"2026-04-23",27.76,26.26,-1.17,134600,{"date":1221,"open":1222,"high":1223,"low":1190,"close":1224,"change":1225,"percent_change":329,"volume":1226,"transactions":9,"vwap":1224},"2026-04-22",26.93,28,27.27,0.77,109200,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1070,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1070},"2026-04-21",27.8,27.825,26.091,-1.24,-4.47,137100,{"date":1236,"open":1237,"high":974,"low":1238,"close":1239,"change":1240,"percent_change":1183,"volume":1241,"transactions":9,"vwap":1239},"2026-04-20",27.6,27,27.74,-0.11,176700,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1246,"change":761,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-04-17",26.19,29.049999,27.85,8.66,325900,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":436,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-04-16",23.73,25.83,23.39,25.63,6.79,359700,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-15",20.94,24.85,24,3.24,15.61,370100,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1269,"change":1200,"percent_change":1270,"volume":1185,"transactions":9,"vwap":1269},"2026-04-14",19.32,21.33,20.76,7.68,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1080,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-04-13",20.33,20.68,19.131,19.28,-5.4,195600,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1283,"change":307,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-04-10",21.49,19.92,20.38,-4.63,120100,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-09",21.59,21.7,20.4,21.37,-0.24,-1.11,104200,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-08",21.95,22.07,20.96,21.61,0.7,3.35,89400,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":681,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-04-07",20.47,21.1,19.675,20.91,2.15,70500,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1306,"change":1317,"percent_change":622,"volume":1318,"transactions":9,"vwap":1306},"2026-04-06",20.69,21.34,20.29,-0.22,100300,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1314,"change":1191,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1314},"2026-04-02",21.02,22.08,19.87,-4.48,182600,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":298,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-04-01",20.24,22.44,20.115,21.66,7.44,79700,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":601,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-31",19.52,20.45,19.37,20.16,4.46,92700,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-30",20.11,20.74,19.1,19.3,-1.05,-5.16,169400,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":622,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-27",21.3,21.32,19.5,20.35,-4.95,130600,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-26",21.67,22.95,21.01,21.41,-0.62,-2.81,95600,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":885,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-25",21.24,23.35,20.81,22.030001,5.41,178200,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":642,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-24",19.4,21.5,18.81,20.9,7.95,295600,{"date":1385,"open":1386,"high":1323,"low":1387,"close":1388,"change":1002,"percent_change":436,"volume":1389,"transactions":9,"vwap":1388},"2026-03-23",19.31,18.77,19.36,114800,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-20",19.13,20,18.53,19.049999,-0.14,-0.73,300300,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-19",19.15,19.42,18.23,19.19,-0.31,-1.59,192800,{"date":1409,"open":1410,"high":1307,"low":1346,"close":1355,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1355},"2026-03-18",20.85,-1.58,-7.5,169200,{"date":1415,"open":1379,"high":1379,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-17",20.368,21.08,-0.49,-2.27,112100,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-16",21.6,22.13,21.27,21.57,0.06,0.28,93500,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":892,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-03-13",22.3,22.32,19.86,21.51,-3.54,259000,{"date":1439,"open":1433,"high":1440,"low":1441,"close":1432,"change":1397,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1432},"2026-03-12",22.945,21.8,-3.17,76500,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":113,"volume":1451,"transactions":9,"vwap":1449},"2026-03-11",22.55,23.13,22.285,23.030001,-0.04,68600,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-10",23.6,23.81,22.61,23.07,-0.53,-2.25,98500,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1454,"change":561,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1454},"2026-03-09",21.92,23.77,21.573,6.45,102400,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":153,"percent_change":1474,"volume":1389,"transactions":9,"vwap":1473},"2026-03-06",21.38,23.18,21.23,22.17,0.18,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1424,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1424},"2026-03-05",23.59,25.43,22,-1.78,-7.44,256400,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-04",22.19,24.97,21.679,23.91,1.92,8.73,216300,{"date":1493,"open":1323,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-03",22.78,19.43,21.99,1.25,6.03,196200,{"date":1501,"open":1502,"high":1503,"low":1393,"close":1345,"change":542,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1345},"2026-03-02",23.45,23.78,-11.71,603900,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1388,"volume":1513,"transactions":9,"vwap":1511},"2026-02-27",22.96,26.4,20.5,23.49,3.81,1261300,{"date":1515,"open":1516,"high":1393,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-26",19.84,18.833,19.68,-0.41,-2.04,322800,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-25",19.14,20.31,20.09,1.19,6.3,80300,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":761,"volume":1537,"transactions":9,"vwap":1535},"2026-02-24",18.49,19.263,18.38,18.9,0.41,56000,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1532,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1532},"2026-02-23",17.75,19.11,17.605,0.85,4.82,90900,{"date":1547,"open":1534,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-20",18.8,17.32,17.64,-0.98,-5.26,179400,{"date":1555,"open":1556,"high":1380,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-19",17.18,16.75,18.62,1.41,8.19,114300,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":113,"percent_change":1551,"volume":1568,"transactions":9,"vwap":1567},"2026-02-18",17.17,17.795,17,17.21,51100,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-02-17",17.42,17.71,16.78,17.38,0,108200,{"date":1578,"open":1556,"high":1579,"low":1556,"close":1574,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1574},"2026-02-13",17.93,0.38,2.24,65500,{"date":1584,"open":1566,"high":1585,"low":1586,"close":1566,"change":1132,"percent_change":1123,"volume":1587,"transactions":9,"vwap":1566},"2026-02-12",17.51,16.265,81300,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1240,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-02-11",17.030001,17.059999,16.2,16.89,-0.65,113600,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1566,"change":1365,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1566},"2026-02-10",17.5,17.72,16.93,-3.52,86900,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-09",17.28,17.95,16.5,17.62,0.39,2.26,77900,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":601,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2026-02-06",16.87,17.46,16.3,17.23,5.25,91200,{"date":1621,"open":1556,"high":1622,"low":27,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-05",17.58,16.37,-0.81,-4.71,213700,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1556,"change":621,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1556},"2026-02-04",17.82,18.37,16.65,-2.16,139200,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-03",18.15,18.91,16.8,17.56,-0.77,-4.2,114400,{"date":1644,"open":1645,"high":1646,"low":1566,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-02-02",17.45,18.95,18.33,0.67,3.79,130000,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-01-30",18.54,18.58,17.4,17.66,-1.23,-6.51,147900,{"date":1661,"open":1662,"high":1308,"low":1663,"close":1664,"change":621,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2026-01-29",19.39,18.27,18.89,-1.97,90200,{"date":1668,"open":1669,"high":1670,"low":1646,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-01-28",19.89,20.44,19.27,-0.6,-3.02,174000,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1323,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1323},"2026-01-27",19.12,20.01,18.763,0.75,3.92,161700,{"date":1684,"open":1532,"high":1685,"low":1686,"close":1677,"change":760,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1677},"2026-01-26",19.74,18.18,4.42,156800,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-23",18.83,19.212,18.12,18.31,-0.68,-3.58,78500,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-01-22",18.29,19.401,18.99,0.68,3.71,90500,{"date":1707,"open":1639,"high":1708,"low":1709,"close":1694,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1694},"2026-01-21",18.35,17.49,0.79,4.51,72800,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":113,"volume":1697,"transactions":9,"vwap":1718},"2026-01-20",17.11,17.893,16.935,17.52,-0.03,{"date":1721,"open":1722,"high":1708,"low":1723,"close":1723,"change":74,"percent_change":1015,"volume":1724,"transactions":9,"vwap":1723},"2026-01-16",18.030001,17.55,90700,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-15",18.85,18.869,17.54,18.059999,-0.74,-3.94,152400,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1548,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1548},"2026-01-14",16.99,18.94,16.91,1.85,10.91,153700,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-13",17.26,17.3,16.47,16.95,-0.33,-1.91,197000,{"date":1752,"open":1753,"high":1753,"low":1557,"close":1605,"change":360,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1605},"2026-01-12",18.02,-3.57,160500,{"date":1757,"open":1758,"high":1392,"low":1759,"close":1760,"change":350,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2026-01-09",19.08,17.88,17.92,-4.07,107700,{"date":1764,"open":1765,"high":1677,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-08",19.02,18.5,18.68,-0.44,-2.3,81100,{"date":1772,"open":1532,"high":1773,"low":1774,"close":1677,"change":191,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1677},"2026-01-07",19.79,18.42,4.48,334100,{"date":1778,"open":1647,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":173,"volume":1783,"transactions":9,"vwap":1781},"2026-01-06",19.23,18.13,18.3,-0.13,358200,{"date":1785,"open":1786,"high":1787,"low":1694,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2026-01-05",20.27,20.315,18.43,-1.73,-8.58,121600,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1339,"change":1768,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1339},"2026-01-02",20.66,21.174,19.62,-2.14,102900,{"date":1800,"open":1801,"high":1802,"low":1356,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-12-31",22.22,22.99,20.6,-1.51,-6.83,157900,{"date":1808,"open":1809,"high":1810,"low":1516,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-12-30",20.13,22.24,22.11,1.97,9.78,311100,{"date":1816,"open":1817,"high":1299,"low":1276,"close":1818,"change":1819,"percent_change":1123,"volume":1820,"transactions":9,"vwap":1818},"2025-12-29",19.73,20.14,0.13,152100,{"date":1822,"open":1823,"high":1809,"low":1824,"close":1678,"change":652,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1678},"2025-12-26",20.040001,19.63,-0.3,59600,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-24",20.049999,20.265,19.71,20.07,-0.01,-0.05,55200,{"date":1837,"open":1838,"high":1417,"low":1839,"close":1840,"change":1640,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-12-23",20.57,19.83,20.08,-3.69,78700,{"date":1844,"open":1845,"high":1354,"low":1839,"close":1410,"change":1212,"percent_change":845,"volume":1846,"transactions":9,"vwap":1410},"2025-12-22",20.53,116100,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-12-19",19.48,20.77,19.47,20.55,1.27,6.59,402800,{"date":1857,"open":1858,"high":1859,"low":1392,"close":1276,"change":83,"percent_change":969,"volume":1860,"transactions":9,"vwap":1276},"2025-12-18",19.54,20.328,223700,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1524,"change":1183,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1524},"2025-12-17",19.53,20.475,19.030001,-2,304300,{"date":1869,"open":1273,"high":1870,"low":1871,"close":1863,"change":1397,"percent_change":986,"volume":1872,"transactions":9,"vwap":1863},"2025-12-16",21.094999,19.51,289600,{"date":1874,"open":1875,"high":1876,"low":1328,"close":1877,"change":383,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-12-15",21.049999,21.97,20.26,-3.15,118800,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":447,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-12-12",21.25,21.75,20.88,20.92,-1.6,144800,{"date":1889,"open":1890,"high":1891,"low":1525,"close":1892,"change":1893,"percent_change":602,"volume":1467,"transactions":9,"vwap":1892},"2025-12-11",20.89,21.47,21.26,0.5,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1269,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1269},"2025-12-10",19.81,21.105,19.66,1.02,5.17,147000,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1685,"change":1040,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1685},"2025-12-09",20.65,21.13,19.645,-4.13,138900,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1002,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-12-08",20.86,21.87,20.46,20.59,1.53,209700,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-12-05",21.18,22.059999,20.19,20.28,-0.88,-4.16,161300,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1900,"volume":1933,"transactions":9,"vwap":1931},"2025-12-04",20.059999,23.00099945,19.88,21.16,1.04,450500,{"date":1935,"open":1936,"high":1525,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-12-03",19.49,19.26,20.12,0.88,4.57,198700,{"date":1943,"open":1845,"high":1944,"low":1779,"close":1945,"change":1232,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-12-02",20.62,19.24,-6.05,217900,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1672,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-12-01",20.82,21.11,19.67,20.48,-2.85,262200,{"date":1957,"open":1958,"high":1959,"low":1850,"close":1417,"change":611,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1417},"2025-11-28",21.12,21.79,0.43,217400,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":612,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-11-26",20.78,21.733,19.912,20.99,1.21,153100,{"date":1971,"open":1904,"high":1951,"low":1330,"close":1345,"change":1212,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1345},"2025-11-25",1.47,116000,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1670,"change":1580,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1670},"2025-11-24",20.32,21.030001,19.877,1.89,105300,{"date":1982,"open":1922,"high":1892,"low":1983,"close":1928,"change":447,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1928},"2025-11-21",19.765,-1.67,188500,{"date":1987,"open":1988,"high":1989,"low":1518,"close":1290,"change":1990,"percent_change":1366,"volume":1991,"transactions":9,"vwap":1290},"2025-11-20",21.56,22.42,-0.59,320900,{"date":1993,"open":1994,"high":1995,"low":1852,"close":1967,"change":1996,"percent_change":1789,"volume":1997,"transactions":9,"vwap":1967},"2025-11-19",21.21,21.915,-0.37,130500,{"date":1999,"open":1432,"high":2000,"low":2001,"close":2002,"change":1080,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-11-18",22.685,21.2,21.36,-4.9,269400,{"date":2006,"open":1494,"high":2007,"low":2008,"close":2009,"change":1405,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-11-17",23.52,21.88,22.46,-1.36,404600,{"date":2013,"open":198,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-11-14",27.639,22.43,22.77,-3.72,-14.04,339000,{"date":2021,"open":1130,"high":2022,"low":985,"close":985,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":985},"2025-11-13",30.49,-4.59,-14.77,450600,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":968,"percent_change":1703,"volume":2032,"transactions":9,"vwap":2031},"2025-11-12",30.87,32.02,30.515,31.08,158800,{"date":2034,"open":2035,"high":917,"low":2036,"close":2028,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2028},"2025-11-11",28.47,27.59,2.57,9.08,227000,{"date":2041,"open":1197,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-11-10",28.35,25.93,28.3,1.55,5.79,154600,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":611,"percent_change":82,"volume":2054,"transactions":9,"vwap":2053},"2025-11-07",26.34,26.97,23.93,26.75,321100,{"date":2056,"open":1239,"high":2057,"low":2058,"close":2059,"change":622,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-11-06",29.64,24.95,26.66,-3.82,156600,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-11-05",31.32,31.38,26.64,27.72,-4.08,-12.83,416400,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":89,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-11-04",31,33.060001,30.65,31.8,2.38,263500,{"date":2080,"open":2081,"high":2082,"low":1197,"close":889,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":889},"2025-11-03",31.01,31.48,-3.2,-9.34,572000,{"date":2087,"open":2088,"high":569,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-10-31",34.46,32.83,34.26,1.12,3.38,217300,{"date":2095,"open":915,"high":2096,"low":2097,"close":2098,"change":128,"percent_change":819,"volume":2099,"transactions":9,"vwap":2098},"2025-10-30",34.217,31.57,33.14,160000,{"date":2101,"open":1131,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-10-29",34.166,29.8,32.67,1.65,5.32,137300,{"date":2109,"open":2110,"high":2111,"low":875,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-10-28",31.85,32.9,31.02,-1.04,-3.24,150200,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-10-27",29.89,33,29.42,32.060001,2.17,7.26,838600,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2118,"change":581,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2118},"2025-10-24",29.58,31.15,29.235,4.11,107600,{"date":2133,"open":2134,"high":826,"low":1223,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-10-23",30.72,28.71,-2.03,-6.6,117600,{"date":2140,"open":2097,"high":2141,"low":2142,"close":2143,"change":863,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-10-22",32.24,29.74,30.74,-2.63,107900,{"date":2147,"open":2029,"high":2148,"low":2149,"close":2097,"change":1990,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2097},"2025-10-21",33.17,30.11,-1.83,106400,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-10-20",29.55,33.627,29.01,32.16,3.13,10.78,195100,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-10-17",33.43,33.92,28.97,29.030001,-4.96,-14.59,219200,{"date":2171,"open":2172,"high":2173,"low":2074,"close":1104,"change":621,"percent_change":1293,"volume":2174,"transactions":9,"vwap":1104},"2025-10-16",34.54,37.266,284700,{"date":2176,"open":2177,"high":2172,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-10-15",33.41,32.040001,34.37,1.17,3.52,119700,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-10-14",31.22,34.4,30.37,33.2,1.58,5,175000,{"date":2193,"open":2194,"high":908,"low":2195,"close":2196,"change":1559,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-10-13",29.73,29.011,31.62,4.67,224200,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2203,"change":571,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-10-10",31.56,29.0079994,30.21,-4.28,251400,{"date":2207,"open":2208,"high":2209,"low":1060,"close":2201,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2201},"2025-10-09",26.62,32.554,5.73,22.18,505300,{"date":2214,"open":2215,"high":1223,"low":2216,"close":1252,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1252},"2025-10-08",23.53,23.1,2.36,10.06,291500,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":1580,"percent_change":2105,"volume":2226,"transactions":9,"vwap":2225},"2025-10-07",23.02,24.4,22.02,23.47,350800,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":1680,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-10-06",22.34,24.3,21.86,23.09,3.36,307200,{"date":2236,"open":1994,"high":2237,"low":1393,"close":2229,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2229},"2025-10-03",24.5,1.36,6.48,466600,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-10-02",18.11,21.412,17.755,20.98,3.005,16.72,507600,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-10-01",17.29,18.48,17.975,0.645,3.72,101100,{"date":2259,"open":2260,"high":1730,"low":1556,"close":2261,"change":621,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-09-30",17.65,17.33,-2.15,128300,{"date":2265,"open":2266,"high":1636,"low":1585,"close":1572,"change":1240,"percent_change":1365,"volume":2267,"transactions":9,"vwap":1572},"2025-09-29",17.86,138300,{"date":2269,"open":2270,"high":1780,"low":2271,"close":1629,"change":2272,"percent_change":2077,"volume":2273,"transactions":9,"vwap":1629},"2025-09-26",17.43,17.24,0.415,117500,{"date":2275,"open":1566,"high":1645,"low":2276,"close":2277,"change":2278,"percent_change":123,"volume":2279,"transactions":9,"vwap":2277},"2025-09-25",16.85,17.405,0.155,127800,{"date":2281,"open":2282,"high":2283,"low":2282,"close":2284,"change":1199,"percent_change":2285,"volume":2263,"transactions":9,"vwap":2284},"2025-09-24",16.94,17.525,17.25,2.37,{"date":2287,"open":2288,"high":1585,"low":2289,"close":2276,"change":1782,"percent_change":1640,"volume":2290,"transactions":9,"vwap":2276},"2025-09-23",17.14,16.77,151700,{"date":2292,"open":2284,"high":1579,"low":1747,"close":2293,"change":1317,"percent_change":458,"volume":2294,"transactions":9,"vwap":2293},"2025-09-22",16.98,221400,{"date":2296,"open":1767,"high":1767,"low":1566,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-09-19",17.2,-1.48,-7.92,215500,{"date":2302,"open":1722,"high":1737,"low":2303,"close":1767,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":1767},"2025-09-18",17.636,0.97,5.48,131600,{"date":2308,"open":1622,"high":2309,"low":2310,"close":1572,"change":2311,"percent_change":2045,"volume":2312,"transactions":9,"vwap":1572},"2025-09-17",18.395,17.547,0.27,111400,{"date":2314,"open":1608,"high":1781,"low":2315,"close":2316,"change":1833,"percent_change":652,"volume":2317,"transactions":9,"vwap":2316},"2025-09-16",17.128,17.44,189000,{"date":2319,"open":1395,"high":1336,"low":2270,"close":1645,"change":733,"percent_change":2320,"volume":2321,"transactions":9,"vwap":1645},"2025-09-15",-8.16,97500,{"date":2323,"open":1832,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-09-12",20.42,18.765,19,-1.08,-5.38,123000,{"date":2331,"open":1558,"high":2332,"low":1558,"close":1840,"change":1200,"percent_change":2333,"volume":2334,"transactions":9,"vwap":1840},"2025-09-11",20.72,7.96,829800,{"date":2336,"open":1388,"high":1824,"low":1630,"close":2337,"change":1594,"percent_change":459,"volume":2338,"transactions":9,"vwap":2337},"2025-09-10",18.6,96200,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-09-09",19.45,19.785,18.73,19.25,-0.2,-1.03,55900,{"date":2349,"open":2350,"high":1678,"low":2351,"close":2341,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2341},"2025-09-08",19.97,18.84,-0.5,-2.51,103400,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":82,"percent_change":2361,"volume":1278,"transactions":9,"vwap":2360},"2025-09-05",19.61,20.665,19.58,19.95,1.73,{"date":2363,"open":2364,"high":2364,"low":1347,"close":2357,"change":2365,"percent_change":794,"volume":2366,"transactions":9,"vwap":2357},"2025-09-04",19.91,-0.26,56800,{"date":2368,"open":1671,"high":2369,"low":2370,"close":1323,"change":2371,"percent_change":2180,"volume":2372,"transactions":9,"vwap":1323},"2025-09-03",19.93,18.75,0.23,104500,{"date":2374,"open":2375,"high":1839,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-09-02",18.39,19.64,1.16,6.28,56600,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2253,"change":2385,"percent_change":1749,"volume":2386,"transactions":9,"vwap":2253},"2025-08-29",18.92,19.0049992,18,-0.36,95000,{"date":2388,"open":2364,"high":2389,"low":2337,"close":2351,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2351},"2025-08-28",19.98,-0.855,-4.34,86300,{"date":2394,"open":1282,"high":2395,"low":1378,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-08-27",20.36,19.695,-0.325,-1.62,88000,{"date":2401,"open":1526,"high":1913,"low":2402,"close":2403,"change":153,"percent_change":2404,"volume":1460,"transactions":9,"vwap":2403},"2025-08-26",19.705,20.02,0.2,{"date":2406,"open":1930,"high":2407,"low":2408,"close":2389,"change":1833,"percent_change":1834,"volume":2409,"transactions":9,"vwap":2389},"2025-08-25",20.155,19.59,82400,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":108,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-08-22",20.1,20.63,19.65,19.99,1.22,134900,{"date":2419,"open":1402,"high":1938,"low":2420,"close":2421,"change":83,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-08-21",19.224,19.75,0.71,51000,{"date":2425,"open":2421,"high":2426,"low":2427,"close":2357,"change":2428,"percent_change":74,"volume":2429,"transactions":9,"vwap":2357},"2025-08-20",19.9,19.063999,-0.1,47400,{"date":2431,"open":2413,"high":2432,"low":2433,"close":1831,"change":1731,"percent_change":2434,"volume":1602,"transactions":9,"vwap":1831},"2025-08-19",21.025,19.575,-3.62,{"date":2436,"open":1794,"high":1379,"low":2437,"close":1337,"change":652,"percent_change":2438,"volume":2439,"transactions":9,"vwap":1337},"2025-08-18",20.2,-0.29,186100,{"date":2441,"open":1670,"high":1470,"low":1952,"close":2442,"change":1002,"percent_change":1915,"volume":1091,"transactions":9,"vwap":2442},"2025-08-15",20.51,{"date":2444,"open":1510,"high":1892,"low":2445,"close":2437,"change":2446,"percent_change":902,"volume":2447,"transactions":9,"vwap":2437},"2025-08-14",20.17,-0.91,168900,{"date":2449,"open":1336,"high":1288,"low":1336,"close":1951,"change":1979,"percent_change":2450,"volume":2451,"transactions":9,"vwap":1951},"2025-08-13",9.83,197600,{"date":2453,"open":2350,"high":1951,"low":1737,"close":2454,"change":2455,"percent_change":2456,"volume":1147,"transactions":9,"vwap":2454},"2025-08-12",19.22,-1.13,-5.55,{"date":2458,"open":2001,"high":2459,"low":2341,"close":1356,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":1356},"2025-08-11",21.68,-0.87,-4.1,133300,{"date":2464,"open":2465,"high":2465,"low":2466,"close":2467,"change":1292,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-08-08",22.25,21,21.22,-1.12,66500,{"date":2471,"open":2472,"high":2473,"low":1884,"close":2474,"change":245,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-08-07",21.48,21.69,21.46,0.8,79300,{"date":2478,"open":2472,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":415,"volume":1333,"transactions":9,"vwap":2481},"2025-08-06",21.535,20.64,21.29,-0.16,{"date":2484,"open":2485,"high":2485,"low":1321,"close":2486,"change":349,"percent_change":1232,"volume":2487,"transactions":9,"vwap":2486},"2025-08-05",21.81,21.45,139600,{"date":2489,"open":2490,"high":2490,"low":1435,"close":2491,"change":652,"percent_change":701,"volume":2492,"transactions":9,"vwap":2491},"2025-08-04",21.9,21.72,51200,{"date":2494,"open":1425,"high":2495,"low":1425,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-08-01",22.755,21.78,0.01,0.05,125800,{"date":2501,"open":2502,"high":2503,"low":1931,"close":2504,"change":2428,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-07-31",21.76,22.51,21.77,-0.46,69100,{"date":2508,"open":2509,"high":2510,"low":2511,"close":1912,"change":133,"percent_change":2512,"volume":2513,"transactions":9,"vwap":1912},"2025-07-30",21.4,23.8,21.28,4.14,195200,{"date":2515,"open":1479,"high":2516,"low":2332,"close":2466,"change":1695,"percent_change":2517,"volume":1325,"transactions":9,"vwap":2466},"2025-07-29",22.383,-3.14,{"date":2519,"open":2520,"high":2521,"low":1423,"close":2459,"change":2113,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2459},"2025-07-28",22.84,23.044001,-4.58,78300,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":234,"percent_change":1183,"volume":2530,"transactions":9,"vwap":2529},"2025-07-25",22.81,23.172,22.01,22.72,75600,{"date":2532,"open":1457,"high":2215,"low":2533,"close":2526,"change":701,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2526},"2025-07-24",22.345,-1.21,96400,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2232,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2232},"2025-07-23",22.41,23.876,22.26,1.15,5.24,161600,{"date":2545,"open":1890,"high":1801,"low":2546,"close":2547,"change":1428,"percent_change":426,"volume":2548,"transactions":9,"vwap":2547},"2025-07-22",20.795,21.94,114000,{"date":2550,"open":2551,"high":2552,"low":2553,"close":1331,"change":1695,"percent_change":2554,"volume":2555,"transactions":9,"vwap":1331},"2025-07-21",22.57,23.48,21.585,-3.04,116300,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2229,"change":2365,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2229},"2025-07-18",23,23.5,22.31,-1.15,111100,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":1427,"percent_change":2311,"volume":2417,"transactions":9,"vwap":2568},"2025-07-17",22.65,23.27,22.4,22.6,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-07-16",21.74,22.66,21.215,22.54,1.07,4.98,89800,{"date":2579,"open":2580,"high":2520,"low":2581,"close":1891,"change":892,"percent_change":2582,"volume":2583,"transactions":9,"vwap":1891},"2025-07-15",22.49,20.84,-3.55,142900,{"date":2585,"open":1892,"high":2586,"low":2389,"close":2540,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2540},"2025-07-14",22.82,0.83,3.87,201100,{"date":2591,"open":2592,"high":2593,"low":1472,"close":2594,"change":1458,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2594},"2025-07-11",21.64,22.2,21.43,-2.41,113400,{"date":2598,"open":1931,"high":1920,"low":2599,"close":2600,"change":1301,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-07-10",20.895,21.96,3.29,111500,{"date":2604,"open":1838,"high":2605,"low":2606,"close":1892,"change":328,"percent_change":2607,"volume":2608,"transactions":9,"vwap":1892},"2025-07-09",21.44,20.21,4.83,229200,{"date":2610,"open":2421,"high":2611,"low":2612,"close":1922,"change":871,"percent_change":2613,"volume":2614,"transactions":9,"vwap":1922},"2025-07-08",20.8,19.621,4,97300,{"date":2616,"open":2617,"high":1852,"low":1338,"close":1355,"change":1990,"percent_change":255,"volume":2618,"transactions":9,"vwap":1355},"2025-07-07",19.8,221800,{"date":2620,"open":2403,"high":2621,"low":2622,"close":1526,"change":82,"percent_change":2623,"volume":2530,"transactions":9,"vwap":1526},"2025-07-03",20.71,19.01,1.72,{"date":2625,"open":2344,"high":2626,"low":1758,"close":2421,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2421},"2025-07-02",21.19,0.56,2.92,240700,{"date":2631,"open":2632,"high":2626,"low":2633,"close":1404,"change":828,"percent_change":2634,"volume":2635,"transactions":9,"vwap":1404},"2025-07-01",15.5,14.65,28.36,1350500,{"date":2637,"open":2638,"high":2638,"low":2639,"close":2640,"change":2534,"percent_change":804,"volume":2641,"transactions":9,"vwap":2640},"2025-06-30",16.33,14.93,14.95,205600,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":1519,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2647},"2025-06-27",16.6,16.855,15.9,16.16,-2.47,437000,{"date":2651,"open":2652,"high":1744,"low":1616,"close":2653,"change":1405,"percent_change":1089,"volume":2654,"transactions":9,"vwap":2653},"2025-06-26",17.13,16.57,117100,{"date":2656,"open":2297,"high":2657,"low":2658,"close":2659,"change":235,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2659},"2025-06-25",17.445,16.51,16.88,-1.86,90400,{"date":2663,"open":1598,"high":2664,"low":2665,"close":2297,"change":651,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2297},"2025-06-24",18.21,16.55,-0.12,239000,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":722,"percent_change":2554,"volume":2674,"transactions":9,"vwap":2673},"2025-06-23",17.73,18.049999,16.86,17.22,92400,{"date":2676,"open":1532,"high":2677,"low":2678,"close":2679,"change":722,"percent_change":768,"volume":2680,"transactions":9,"vwap":2679},"2025-06-20",18.555,17.695,17.76,108500,{"date":2682,"open":1781,"high":2683,"low":2684,"close":1781,"change":2666,"percent_change":1594,"volume":2685,"transactions":9,"vwap":1781},"2025-06-18",19.57,18.22,203600,{"date":2687,"open":2594,"high":2594,"low":2688,"close":1774,"change":468,"percent_change":2689,"volume":1820,"transactions":9,"vwap":1774},"2025-06-17",18.286,-2.9,{"date":2691,"open":2415,"high":1794,"low":2370,"close":2692,"change":892,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2692},"2025-06-16",18.97,-4,158100,{"date":2696,"open":1871,"high":1944,"low":1871,"close":2697,"change":360,"percent_change":2517,"volume":2698,"transactions":9,"vwap":2697},"2025-06-13",19.76,112700,{"date":2700,"open":2594,"high":2701,"low":1809,"close":1290,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":1290},"2025-06-12",21.745,-0.52,-2.49,151400,{"date":2706,"open":2504,"high":1479,"low":1274,"close":1885,"change":383,"percent_change":2707,"volume":2708,"transactions":9,"vwap":1885},"2025-06-11",-3.06,133500,{"date":2710,"open":2364,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2713},"2025-06-10",21.73,19.245,21.58,1.67,8.39,128800,{"date":2718,"open":2485,"high":2719,"low":1392,"close":2364,"change":2720,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2364},"2025-06-09",21.89,-1.92,-8.8,245700,{"date":2724,"open":2725,"high":2726,"low":1379,"close":2727,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2727},"2025-06-06",23.15,25.19,21.83,-1.09,-4.76,224700,{"date":2732,"open":2733,"high":2734,"low":1913,"close":2735,"change":1497,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2735},"2025-06-05",21.62,23.2,22.92,5.77,335500,{"date":2739,"open":1314,"high":2740,"low":1273,"close":1361,"change":2741,"percent_change":2742,"volume":2743,"transactions":9,"vwap":1361},"2025-06-04",23.14,1.11,5.4,264700,{"date":2745,"open":1629,"high":1964,"low":2746,"close":2747,"change":2748,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2747},"2025-06-03",17.705,20.56,2.81,15.83,422500,{"date":2752,"open":1574,"high":2753,"low":2754,"close":1540,"change":89,"percent_change":2755,"volume":2756,"transactions":9,"vwap":1540},"2025-06-02",18.445,16.617,4.35,210500,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":1789,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2762},"2025-05-30",18.64,18.842,16.866,17.01,-9.23,228400,{"date":2766,"open":1629,"high":1535,"low":2288,"close":2767,"change":1115,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2767},"2025-05-29",18.74,6.12,149300,{"date":2771,"open":2772,"high":2773,"low":2672,"close":1656,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":1656},"2025-05-28",17.09,18.038,0.57,3.34,129000,{"date":2778,"open":2779,"high":2780,"low":1557,"close":2772,"change":2781,"percent_change":1080,"volume":2782,"transactions":9,"vwap":2772},"2025-05-27",17.59,17.74,-0.19,167800,{"date":2784,"open":1585,"high":2785,"low":1747,"close":1605,"change":350,"percent_change":2786,"volume":2787,"transactions":9,"vwap":1605},"2025-05-23",17.835,-4.21,110800,{"date":2789,"open":1709,"high":1534,"low":2790,"close":2791,"change":160,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2791},"2025-05-22",17.049999,18.040001,3.14,91500,{"date":2795,"open":2796,"high":2767,"low":2797,"close":1709,"change":622,"percent_change":2798,"volume":2799,"transactions":9,"vwap":1709},"2025-05-21",18.34,17.35,-5.71,122800,{"date":2801,"open":2802,"high":2802,"low":1722,"close":2803,"change":1191,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2803},"2025-05-20",20.39,18.55,-4.97,205200,{"date":2807,"open":1622,"high":1339,"low":1605,"close":1336,"change":1915,"percent_change":2808,"volume":2809,"transactions":9,"vwap":1336},"2025-05-19",8.5,239100,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":2816,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2815},"2025-05-16",18.2,18.885,15.68,17.99,-1.38,-7.12,313300,{"date":2820,"open":2821,"high":1871,"low":2822,"close":1338,"change":2823,"percent_change":1224,"volume":2824,"transactions":9,"vwap":1338},"2025-05-15",15.33,14.85,4.15,510700,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2438,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2830},"2025-05-14",15.48,15.88,14.715,15.22,-1.87,119500,{"date":2834,"open":1567,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2837},"2025-05-13",17.725,15.28,15.51,-2.19,-12.37,158300,{"date":2842,"open":2827,"high":1540,"low":2843,"close":2844,"change":2845,"percent_change":1339,"volume":2846,"transactions":9,"vwap":2844},"2025-05-12",13.93,17.7,2.97,363700,{"date":2848,"open":2633,"high":2849,"low":2850,"close":2851,"change":349,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2851},"2025-05-09",16,13.69,14.73,-1.8,173000,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":2860,"percent_change":2861,"volume":779,"transactions":9,"vwap":2859},"2025-05-08",13.8,15.65,13.27,15,1.14,8.23,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":760,"percent_change":2868,"volume":1806,"transactions":9,"vwap":2867},"2025-05-07",13.05,13.87,12.97,13.86,6.21,{"date":2870,"open":73,"high":2871,"low":179,"close":2864,"change":2872,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2864},"2025-05-06",15.72,-2.06,-13.63,652900,{"date":2876,"open":1600,"high":2877,"low":2878,"close":2879,"change":2660,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2879},"2025-05-05",17.274,15.08,15.11,-10.96,187100,{"date":2883,"open":2884,"high":1645,"low":2884,"close":2885,"change":632,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2885},"2025-05-02",15.54,16.97,10.19,199900,{"date":2889,"open":73,"high":2890,"low":2891,"close":2892,"change":1199,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2892},"2025-05-01",15.64,14.395,15.4,2.67,98900,{"date":2896,"open":2897,"high":2898,"low":2897,"close":2859,"change":1812,"percent_change":2899,"volume":2447,"transactions":9,"vwap":2859},"2025-04-30",12.65,15.32,15.12,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":1184,"percent_change":2906,"volume":1437,"transactions":9,"vwap":2905},"2025-04-29",14.43,14.51,12.98,13.03,-10.14,{"date":2908,"open":2837,"high":2909,"low":2910,"close":2911,"change":2446,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2911},"2025-04-28",16.221,14.49,14.5,-5.91,374800,{"date":2915,"open":2899,"high":2916,"low":2917,"close":2918,"change":153,"percent_change":1072,"volume":2919,"transactions":9,"vwap":2918},"2025-04-25",15.67,14.845,15.41,143500,{"date":183,"open":2921,"high":2922,"low":2923,"close":2924,"change":2925,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2924},15.44,16.077999,14.97,15.37,-0.07,-0.45,152800]