[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NRIX":3,"homepage-market-summary":30,"stock-historical-NRIX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NRIX","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},"Nurix Therapeutics, Inc. Common stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Nurix Therapeutics Inc is a clinical-stage biopharmaceutical company focused on the discovery, development, and potential commercialization of targeted protein degradation therapies for cancer and inflammatory diseases. It utilizes an integrated discovery platform that incorporates artificial intelligence and ligase expertise to support its research activities. The company's pipeline includes Bexobrutideg (NX-5948), Zelebrudomide (NX-2127), NX-1607 and BRAF degrader. These drug candidates target specific proteins involved in immune and cancer-related pathways. It operates in a single business segment.","357","Brisbane, CA",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},22.6,23.06,22.1,22.88,-0.28,-1.22,1032126.487841,17609,22.5674,28.23,9,1531224.6851264662,70.7,1558,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},8.195,1329522,485275395.966743,96.18,"2025-04-24",[184,185,195,206,217,227,238,249,260,271,281,292,303,313,324,335,346,356,366,376,387,398,408,418,427,435,446,457,468,478,489,499,507,518,527,536,547,556,566,577,587,596,605,616,627,637,647,655,664,674,684,694,704,714,722,731,741,748,755,761,769,775,783,790,798,807,815,822,828,836,844,852,861,869,877,885,893,900,909,917,923,932,941,949,956,964,973,981,989,996,1002,1009,1016,1021,1028,1036,1044,1052,1059,1068,1075,1082,1090,1097,1103,1109,1117,1122,1128,1134,1140,1147,1153,1160,1166,1170,1177,1182,1187,1195,1199,1205,1212,1218,1223,1230,1236,1242,1249,1255,1262,1270,1276,1284,1290,1296,1304,1311,1319,1326,1332,1337,1343,1351,1358,1363,1366,1372,1379,1385,1393,1397,1403,1408,1415,1419,1425,1431,1434,1438,1442,1446,1453,1458,1463,1467,1472,1477,1484,1490,1497,1504,1511,1518,1525,1533,1540,1548,1555,1564,1573,1581,1587,1593,1599,1607,1613,1621,1627,1632,1638,1644,1650,1656,1662,1668,1672,1678,1685,1692,1698,1707,1713,1718,1723,1728,1733,1740,1748,1753,1759,1765,1771,1778,1784,1788,1793,1798,1804,1810,1819,1826,1833,1839,1846,1854,1861,1867,1874,1881,1889,1896,1902,1908,1916,1922,1929,1938,1947,1955,1962,1969,1977,1985,1992,2000,2007,2012,2019,2025,2033,2039,2045,2053,2059,2066,2073,2081,2090,2097,2105,2111,2116,2124,2130,2136,2142,2149,2156,2161,2168,2174,2181,2189,2194,2200,2207,2214,2220,2225,2229,2236,2243,2249,2254,2261,2270,2274,2278,2283,2289,2294,2298,2305,2313,2319,2325,2330,2338,2344,2349,2357,2362,2367,2373,2380,2383,2388,2394,2401,2406,2413,2419,2425,2433,2439,2444,2450,2457,2465,2471,2478,2486,2492,2497,2503,2508,2514,2521,2526,2530,2537,2544,2550,2557,2563,2568,2572,2576,2584,2590,2594,2601,2605,2611,2617,2620,2626,2629,2632,2637,2641,2648,2655,2657,2664,2668,2675,2680,2688,2695,2698,2703,2706,2711],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",22.81,23.3066,22.425,-0.11,-0.48,1006531.658816,14484,22.8596,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",23.72,23.745,22.85,22.99,-0.35,-1.5,815509.156653,14521,23.1183,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",23.6,23.985,23.21,23.34,-0.37,-1.56,1334902.827033,14567,23.4725,{"date":218,"open":219,"high":220,"low":211,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",23.85,23.94,23.71,0.035,0.15,2010650.690689,18124,23.705,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",23.57,23.91,23.245,23.675,0.005,0.02,2275387.681513,18900,23.6437,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",22.86,23.69,22.41,23.67,0.66,2.87,2007853.612541,14929,23.4163,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",23.78,23.805,22.98,23.01,-0.64,-2.71,1540070.41315,21244,23.1171,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",23.76,23.93,23.015,23.65,-0.23,-0.96,2023122.592265,20458,23.4996,{"date":272,"open":273,"high":274,"low":219,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",25.49,25.56,23.88,-1.79,-6.97,1364031.077787,19126,24.2718,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",25.32,25.96,25.23,25.67,0.26,1.02,1509644.072022,18898,25.6587,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",25.73,25.925,25.06,25.41,-0.03,-0.12,1516682.679371,13873,25.4393,{"date":304,"open":283,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",25.795,25.01,25.44,-0.06,-0.24,2839521.963708,23605,25.3854,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",25.79,26.35,25.37,25.5,0.35,1.39,1512018.625274,26779,25.7096,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",24.87,25.29,24.68,25.15,0.32,1.29,1236382.560122,20120,25.0658,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",25.47,25.495,24.27,24.83,-0.69,-2.7,1251047.808877,19218,24.6212,{"date":347,"open":306,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",26.14,24.945,25.52,0.42,1.67,1330847.232101,19320,25.6487,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":172,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",26.31,26.65,25,25.1,-2.75,1321662.202699,18790,25.4208,{"date":367,"open":368,"high":369,"low":318,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",25.89,25.99,25.81,-0.45,-1.71,1029499.419114,14367,25.7556,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-09",26.46,26.695,25.91,26.26,0.13,0.5,1027510.534525,16277,26.2698,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",25.42,26.42,25.36,26.13,-0.01,-0.04,1287859.68463,18063,26.0351,{"date":399,"open":400,"high":401,"low":402,"close":348,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-04",25.19,26.22,24.97,0.82,3.24,1232151.761565,15447,25.8337,{"date":409,"open":410,"high":411,"low":412,"close":283,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",25.82,26.16,24.95,-0.5,-1.94,1381489.217497,16494,25.3006,{"date":419,"open":316,"high":420,"low":421,"close":410,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",26.915,25.39,-0.22,-0.84,1262723.378744,19055,25.8089,{"date":428,"open":337,"high":429,"low":337,"close":430,"change":287,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-01",26.11,26.04,1.01,1597357.464598,14313,25.9317,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-31",26,26.23,25.17,25.78,-0.43,-1.64,1244295.148022,15738,25.6439,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-28",26.52,26.87,26.125,26.21,-0.665,-2.47,929230.465517,13793,26.3456,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-27",26.795,27.5,26.235,26.875,0.165,0.62,1256943.333789,15210,27.0583,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":309,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-26",26.77,27.23,26.44,26.71,-0.89,551875.454512,10720,26.6935,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-25",26.72,27.38,26.378,26.95,0.68,2.59,1176297.963175,13415,26.9622,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":371,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-24",26.37,26.685,25.86,26.27,-1.68,874209.536607,11495,26.325,{"date":500,"open":501,"high":460,"low":502,"close":480,"change":503,"percent_change":21,"volume":504,"transactions":505,"vwap":506},"2026-08-21",27.41,26.7,-0.33,1485867.606164,20799,27.0433,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-20",27.33,27.565,26.6792,27.05,-0.74,-2.66,1054118.757361,16502,27.0399,{"date":519,"open":460,"high":25,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-19",27.015,27.79,0.86,3.19,2011312.280587,27650,27.7309,{"date":528,"open":529,"high":530,"low":529,"close":531,"change":309,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-18",26.51,27.04,26.93,-0.88,732072.092882,13395,26.8529,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-17",26.62,27.22,26.5,27.17,0.12,0.44,1131815.560699,15106,27.086,{"date":548,"open":549,"high":550,"low":551,"close":512,"change":552,"percent_change":73,"volume":553,"transactions":554,"vwap":555},"2026-08-14",27.01,27.245,26.19,-0.14,738223.631696,13576,26.9,{"date":557,"open":558,"high":559,"low":472,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-13",26.92,27.35,27.19,0.56,2.1,1371926.073867,15772,26.9731,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-12",25.95,26.82,25.775,26.63,0.67,2.58,912546.27897,14031,26.4283,{"date":578,"open":579,"high":580,"low":581,"close":284,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-11",26.03,26.36,25.4602,0.08,0.31,700354.063933,12908,26.0437,{"date":588,"open":391,"high":589,"low":590,"close":591,"change":319,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-10",26.035,25.13,25.88,1.37,898836.129348,12664,25.7599,{"date":597,"open":598,"high":368,"low":599,"close":600,"change":583,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-07",25.27,25.0039,25.53,1.23,647293.765409,13040,25.4593,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-06",25.175,25.4899,24.565,25.22,0.1,0.4,618074.776689,12167,25.0709,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-05",24.915,25.4,24.54,25.12,0.43,1.74,1063206.042486,16345,25.0054,{"date":628,"open":629,"high":340,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-04",23.7,23.24,24.69,1.47,6.33,1000043.492934,16839,24.4807,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":152,"volume":644,"transactions":645,"vwap":646},"2026-08-03",22.96,23.31,22.635,23.22,0.01,1291000.967405,15111,23.074,{"date":648,"open":649,"high":251,"low":650,"close":210,"change":212,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-31",23.58,23.075,-1.57,761615.977787,13217,23.2959,{"date":656,"open":657,"high":657,"low":658,"close":649,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-30",23.9,22.91,-0.02,-0.08,1201282.989743,19923,23.4378,{"date":665,"open":666,"high":667,"low":668,"close":208,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-29",24.28,24.64,23.33,-0.55,-2.28,1147870.536599,18665,23.6311,{"date":675,"open":229,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-28",24.18,22.555,24.15,0.72,3.07,1147860.532941,18269,23.5295,{"date":685,"open":265,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-27",24.29,23.23,23.43,0.05,0.21,1282821.96569,15688,23.5801,{"date":695,"open":263,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-24",23.999,23.1,23.38,-0.36,-1.52,833101.098496,13593,23.4287,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":82,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-23",23.415,24.17,22.87,23.74,0.59,965869.402733,14983,23.7635,{"date":715,"open":716,"high":717,"low":718,"close":208,"change":542,"percent_change":96,"volume":719,"transactions":720,"vwap":721},"2026-07-22",23.75,24.025,23.195,1130653.385151,16565,23.6946,{"date":723,"open":724,"high":241,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-21",22.73,23.48,0.77,3.39,961277.299142,13049,23.4247,{"date":732,"open":733,"high":716,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-20",23.19,22.64,22.71,-0.41,-1.77,1255814.553274,14516,22.8663,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":689,"percent_change":89,"volume":747,"transactions":9,"vwap":746},"2026-07-17",22.68,23.82,22.45,23.12,794900,{"date":749,"open":197,"high":750,"low":19,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-16",23.97,23.07,-0.78,-3.27,861500,{"date":756,"open":199,"high":757,"low":758,"close":219,"change":132,"percent_change":759,"volume":760,"transactions":9,"vwap":219},"2026-07-15",23.95,22.49,3.79,1087300,{"date":762,"open":763,"high":764,"low":765,"close":253,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":253},"2026-07-14",23.08,23.285,22.61,0.27,1.19,1572800,{"date":770,"open":771,"high":772,"low":773,"close":735,"change":201,"percent_change":700,"volume":774,"transactions":9,"vwap":735},"2026-07-13",22.56,22.75,21.23,1550700,{"date":776,"open":777,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-10",24.86,22.33,23.059999,-1.63,-6.6,1554100,{"date":784,"open":785,"high":786,"low":220,"close":631,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":631},"2026-07-09",23.98,25.084999,0.38,1.56,1344900,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":212,"volume":797,"transactions":9,"vwap":795},"2026-07-08",23.8,24.44,23.315,24.31,-0.09,1404500,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-07",24.08,24.595,23.744,24.4,0.36,1.5,1239700,{"date":808,"open":262,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-06",24.265,23.105,24.040001,0.07,0.29,744900,{"date":816,"open":817,"high":818,"low":642,"close":750,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":750},"2026-07-02",24,24.22,0.06,0.25,1427500,{"date":823,"open":824,"high":825,"low":262,"close":230,"change":201,"percent_change":826,"volume":827,"transactions":9,"vwap":230},"2026-07-01",24.605,24.81,-1.44,1190600,{"date":829,"open":220,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-30",24.88,23.5,24.26,0.41,1.72,2155900,{"date":837,"open":838,"high":839,"low":840,"close":219,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":219},"2026-06-29",23.16,24.030001,22.97,0.95,4.15,2746900,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":543,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-26",22.2,23.715,21.78,22.9,1.96,6491300,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-25",19.4,23.09,19.345,22.46,3.16,16.37,6023500,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":543,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-24",18.99,19.99,18.915,19.3,2.33,2135100,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":690,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-23",18.49,19.119,18.39,18.86,1.13,1947300,{"date":878,"open":879,"high":880,"low":879,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-22",17.83,18.85,18.65,1.1,6.27,2214300,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":622,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-18",17.64,17.89,16.95,17.55,2.51,4250800,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":689,"percent_change":813,"volume":899,"transactions":9,"vwap":898},"2026-06-17",17.16,18,17.01,17.12,2513900,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-16",16.93,17.4,16.5,17.07,0.03,0.18,2675700,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":102,"volume":916,"transactions":9,"vwap":914},"2026-06-15",17.15,17.87,16.8,17.040001,0.09,2684000,{"date":918,"open":895,"high":919,"low":920,"close":889,"change":298,"percent_change":921,"volume":922,"transactions":9,"vwap":889},"2026-06-12",18.91,16.88,-0.18,2561600,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-11",15.19,17.17,15.15,16.98,1.68,10.98,4030400,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-10",15.8,16.115,15.17,15.3,-0.34,-2.17,2539700,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-09",16,16.99,14.67,15.64,0,6665200,{"date":950,"open":951,"high":952,"low":953,"close":946,"change":175,"percent_change":954,"volume":955,"transactions":9,"vwap":946},"2026-06-08",16.725,18.2,15.36,6.83,21065100,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":255,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-06-05",15.31,15.575,14.24,14.64,-4.19,1633000,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-04",15.67,15.91,15.255,15.28,-0.2,-1.29,1578300,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":474,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-06-03",16.31,16.34,15.43,15.48,-5.44,1326100,{"date":982,"open":983,"high":984,"low":985,"close":859,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":859},"2026-06-02",17.02,17.235,16.29,-1.02,-5.87,1050500,{"date":990,"open":991,"high":991,"low":992,"close":993,"change":212,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-06-01",17.73,16.85,17.39,-2.08,851600,{"date":997,"open":998,"high":896,"low":999,"close":1000,"change":915,"percent_change":96,"volume":1001,"transactions":9,"vwap":1000},"2026-05-29",17.67,17.56,17.76,1157200,{"date":1003,"open":1004,"high":1005,"low":895,"close":998,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":998},"2026-05-28",17.47,17.77,0.2,1.14,866500,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1004,"change":915,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1004},"2026-05-27",17.46,18.1,17.08,0.52,831200,{"date":1017,"open":890,"high":1018,"low":1013,"close":1019,"change":299,"percent_change":341,"volume":1020,"transactions":9,"vwap":1019},"2026-05-26",17.815,17.38,1029400,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":298,"percent_change":112,"volume":1027,"transactions":9,"vwap":1026},"2026-05-22",17.54,17.85,17.32,17.5,1053800,{"date":1029,"open":1030,"high":991,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-21",16.2,15.995,17.53,1.11,6.76,1956000,{"date":1037,"open":1038,"high":904,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-20",15.35,15.32,16.42,1.18,7.74,1673900,{"date":1045,"open":1046,"high":966,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-19",15.34,15.07,15.24,-0.27,-1.74,1060400,{"date":1053,"open":967,"high":904,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-18",15.5,15.51,-0.345,-2.18,2195100,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-15",15.78,16.16,15.585,15.855,-0.145,-0.91,1000300,{"date":1069,"open":1070,"high":1071,"low":1072,"close":943,"change":921,"percent_change":1073,"volume":1074,"transactions":9,"vwap":943},"2026-05-14",16.18,16.265,15.74,-1.11,529100,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1070,"change":89,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1070},"2026-05-13",15.96,16.45,15.75,1.38,979100,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1077,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1077},"2026-05-12",16.3,16.49,15.7,-0.32,-1.97,658700,{"date":1091,"open":1092,"high":902,"low":1093,"close":1094,"change":309,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-05-11",16.56,16.24,16.28,-1.45,660400,{"date":1098,"open":985,"high":1099,"low":1100,"close":1101,"change":107,"percent_change":632,"volume":1102,"transactions":9,"vwap":1101},"2026-05-08",16.62,16.225,16.52,1293800,{"date":1104,"open":920,"high":920,"low":1105,"close":1094,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1094},"2026-05-07",15.86,-0.6,-3.55,663100,{"date":1110,"open":1111,"high":1112,"low":1113,"close":920,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":920},"2026-05-06",16.6,16.965,16.355,0.28,1.69,977100,{"date":1118,"open":911,"high":993,"low":1119,"close":1111,"change":503,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1111},"2026-05-05",16.059999,-1.95,1323000,{"date":1123,"open":1124,"high":1125,"low":904,"close":902,"change":542,"percent_change":1126,"volume":1127,"transactions":9,"vwap":902},"2026-05-04",16.66,17.27,0.71,566000,{"date":1129,"open":1130,"high":944,"low":1030,"close":1131,"change":1132,"percent_change":244,"volume":1133,"transactions":9,"vwap":1131},"2026-05-01",16.73,16.81,0.11,688900,{"date":1135,"open":1124,"high":1136,"low":904,"close":1137,"change":915,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-30",17.21,16.7,0.54,840200,{"date":1141,"open":1142,"high":911,"low":1143,"close":1144,"change":1145,"percent_change":362,"volume":1146,"transactions":9,"vwap":1144},"2026-04-29",16.84,16.36,16.61,-0.47,834800,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1013,"change":710,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1013},"2026-04-28",16.51,17.488,3.58,1116200,{"date":1154,"open":1101,"high":1155,"low":1156,"close":1085,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1085},"2026-04-27",17.145,16.43,-0.19,-1.14,616300,{"date":1161,"open":1162,"high":1163,"low":1094,"close":1164,"change":1132,"percent_change":244,"volume":1165,"transactions":9,"vwap":1164},"2026-04-24",16.57,16.89,16.68,575700,{"date":1167,"open":1168,"high":1013,"low":1113,"close":1162,"change":308,"percent_change":699,"volume":1169,"transactions":9,"vwap":1162},"2026-04-23",16.69,921500,{"date":1171,"open":1092,"high":1172,"low":1084,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-22",16.685,16.63,0.19,1.16,694700,{"date":1178,"open":914,"high":914,"low":1030,"close":1179,"change":1106,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-21",16.44,-3.52,831100,{"date":1183,"open":1184,"high":903,"low":928,"close":914,"change":1145,"percent_change":1185,"volume":1186,"transactions":9,"vwap":914},"2026-04-20",17.13,-2.68,597100,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":403,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-17",17.135,17.68,16.92,17.51,4.91,856000,{"date":1196,"open":914,"high":1184,"low":1101,"close":1168,"change":20,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1168},"2026-04-16",-1.65,888200,{"date":1200,"open":1149,"high":1201,"low":1143,"close":1202,"change":572,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-15",17.105,16.97,4.11,1679000,{"date":1206,"open":1207,"high":1208,"low":1061,"close":1084,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1084},"2026-04-14",16.02,16.76,0.39,2.45,1281500,{"date":1213,"open":1062,"high":1214,"low":1215,"close":967,"change":299,"percent_change":1216,"volume":1217,"transactions":9,"vwap":967},"2026-04-13",16.795,15.9,-0.75,980800,{"date":1219,"open":1084,"high":1099,"low":1207,"close":1220,"change":1221,"percent_change":971,"volume":1222,"transactions":9,"vwap":1220},"2026-04-10",16.030001,-0.21,1156400,{"date":1224,"open":1225,"high":904,"low":1226,"close":1093,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1093},"2026-04-09",15.6,15.47,0.64,4.1,1190800,{"date":1231,"open":1162,"high":1232,"low":1233,"close":1225,"change":1216,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1225},"2026-04-08",17.19,15.515,-4.59,2005200,{"date":1237,"open":966,"high":1238,"low":1225,"close":1239,"change":561,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-04-07",16.54,16.35,3.55,1744200,{"date":1243,"open":1244,"high":920,"low":1245,"close":1246,"change":1114,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-04-06",15.775,15.42,15.79,1.81,1682600,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1055,"change":906,"percent_change":1174,"volume":1254,"transactions":9,"vwap":1055},"2026-04-02",15.22,15.65,15,1167300,{"date":1256,"open":1257,"high":1258,"low":1259,"close":978,"change":659,"percent_change":1260,"volume":1261,"transactions":9,"vwap":978},"2026-04-01",15.57,16.1,15.29,-0.13,909800,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1054,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1054},"2026-03-31",15.09,16.22,15.03,0.83,5.66,1669400,{"date":1271,"open":1272,"high":72,"low":1273,"close":945,"change":796,"percent_change":1274,"volume":1275,"transactions":9,"vwap":945},"2026-03-30",14.77,14.41,-0.61,1036700,{"date":1277,"open":1038,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-27",15.545,14.75,14.76,-0.77,-4.96,1177900,{"date":1285,"open":1286,"high":1030,"low":1287,"close":1288,"change":915,"percent_change":38,"volume":1289,"transactions":9,"vwap":1288},"2026-03-26",15.26,15.23,15.53,1203500,{"date":1291,"open":1292,"high":1070,"low":945,"close":1293,"change":175,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-25",14.81,15.44,6.93,2161100,{"date":1297,"open":1298,"high":1292,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-24",14.52,14.01,14.44,-0.25,-1.7,1061800,{"date":1305,"open":1306,"high":978,"low":1307,"close":1308,"change":287,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-23",14.9,14.59,14.69,1.8,860200,{"date":1312,"open":1313,"high":978,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-20",14.92,14.42,14.43,-0.49,-3.28,5442600,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1313,"change":1260,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1313},"2026-03-19",14.87,15.41,14.6,-0.86,1199800,{"date":1327,"open":937,"high":1054,"low":1328,"close":1329,"change":441,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-18",14.93,15.05,-2.78,1223400,{"date":1333,"open":1048,"high":1334,"low":1329,"close":978,"change":611,"percent_change":1335,"volume":1336,"transactions":9,"vwap":978},"2026-03-17",15.68,0.65,1305200,{"date":1338,"open":1046,"high":1339,"low":936,"close":1340,"change":81,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-16",15.59,15.38,2.26,717700,{"date":1344,"open":1061,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-13",16.113,14.62,15.04,-0.57,-3.65,757300,{"date":1352,"open":1054,"high":1353,"low":1354,"close":1355,"change":938,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-03-12",15.84,15.06,15.61,-2.13,987200,{"date":1359,"open":1252,"high":1360,"low":1054,"close":1361,"change":689,"percent_change":583,"volume":1362,"transactions":9,"vwap":1361},"2026-03-11",16.099001,15.95,773900,{"date":1364,"open":1339,"high":1070,"low":958,"close":1215,"change":612,"percent_change":573,"volume":1365,"transactions":9,"vwap":1215},"2026-03-10",1040600,{"date":1367,"open":1292,"high":1368,"low":1369,"close":1054,"change":612,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1054},"2026-03-09",15.73,14.74,2.65,716000,{"date":1373,"open":1374,"high":1375,"low":1323,"close":1376,"change":299,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-06",14.98,15.324,15.1,-0.79,634900,{"date":1380,"open":1381,"high":1105,"low":1347,"close":1251,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1251},"2026-03-05",15.85,-1.04,-6.4,1096500,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":60,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-03-04",15.88,16.455,15.46,16.26,2.85,649500,{"date":1394,"open":1395,"high":1062,"low":1264,"close":1396,"change":947,"percent_change":947,"volume":1365,"transactions":9,"vwap":1396},"2026-03-03",15.33,15.81,{"date":1398,"open":1293,"high":943,"low":1399,"close":1396,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1396},"2026-03-02",15.13,-0.16,-1,675800,{"date":1404,"open":967,"high":1119,"low":1355,"close":1405,"change":552,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-02-27",15.97,-0.87,686200,{"date":1409,"open":1220,"high":1410,"low":1411,"close":1412,"change":330,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-02-26",16.185,15.49,16.11,2.03,773200,{"date":1416,"open":1417,"high":1084,"low":1072,"close":1246,"change":266,"percent_change":826,"volume":1418,"transactions":9,"vwap":1246},"2026-02-25",16.040001,633100,{"date":1420,"open":1421,"high":1422,"low":1395,"close":1207,"change":1227,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1207},"2026-02-24",15.56,16.21,4.16,925500,{"date":1426,"open":1427,"high":1085,"low":1259,"close":1340,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1340},"2026-02-23",15.77,-0.4,-2.53,832100,{"date":1432,"open":1355,"high":1353,"low":1354,"close":1061,"change":393,"percent_change":308,"volume":1433,"transactions":9,"vwap":1061},"2026-02-20",1593600,{"date":1435,"open":1411,"high":1396,"low":1287,"close":1246,"change":583,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1246},"2026-02-19",2,970100,{"date":1439,"open":1440,"high":1220,"low":1046,"close":978,"change":1400,"percent_change":986,"volume":1441,"transactions":9,"vwap":978},"2026-02-18",15.76,745500,{"date":1443,"open":1444,"high":1381,"low":1251,"close":946,"change":152,"percent_change":287,"volume":1445,"transactions":9,"vwap":946},"2026-02-17",15.52,631700,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1225,"change":1260,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1225},"2026-02-13",15.92,16.33,15.54,-0.83,767000,{"date":1454,"open":975,"high":859,"low":1395,"close":1368,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1368},"2026-02-12",-0.38,-2.36,587000,{"date":1459,"open":1101,"high":1460,"low":1334,"close":1412,"change":938,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1412},"2026-02-11",16.53,-2.07,712200,{"date":1464,"open":1191,"high":1202,"low":1449,"close":1078,"change":1465,"percent_change":213,"volume":1466,"transactions":9,"vwap":1078},"2026-02-10",-0.26,601000,{"date":1468,"open":1469,"high":1163,"low":859,"close":1470,"change":552,"percent_change":1451,"volume":1471,"transactions":9,"vwap":1470},"2026-02-09",16.78,16.71,890000,{"date":1473,"open":985,"high":1474,"low":1390,"close":992,"change":122,"percent_change":1475,"volume":1476,"transactions":9,"vwap":992},"2026-02-06",17.030001,5.64,836500,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1361,"change":1106,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1361},"2026-02-05",16.38,17.0049992,15.87,-3.63,1119900,{"date":1485,"open":902,"high":902,"low":1486,"close":1487,"change":309,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-02-04",16.038,16.55,-1.43,950600,{"date":1491,"open":1492,"high":1026,"low":1144,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-03",17.059999,16.79,-0.3,-1.76,1245700,{"date":1498,"open":1101,"high":1025,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-02",16.15,17.09,0.57,3.45,991400,{"date":1505,"open":1506,"high":1023,"low":1507,"close":1101,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1101},"2026-01-30",17.29,16.32,-1.07,-6.08,1561200,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":20,"percent_change":651,"volume":1517,"transactions":9,"vwap":1516},"2026-01-29",18.25,19.315,17.22,17.59,1587000,{"date":1519,"open":1520,"high":1521,"low":912,"close":912,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":912},"2026-01-28",19.44,19.575,-1.54,-7.93,1043700,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":244,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-01-27",18.83,19.65,18.625,19.41,3.52,1025800,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1174,"percent_change":288,"volume":1539,"transactions":9,"vwap":1538},"2026-01-26",18.28,19.045,18.18,18.75,950900,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1451,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-01-23",19.29,19.57,18.53,18.56,-4.28,977500,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1552,"change":1553,"percent_change":95,"volume":1554,"transactions":9,"vwap":1552},"2026-01-22",19,20.18,19.39,0.37,1425500,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-01-21",18.17,19.15,18.15,19.02,0.78,4.28,1280000,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-01-20",18.38,18.775,18.115,18.24,-0.97,-5.05,1686200,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":319,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-01-16",18.88,19.5,18.47,19.21,1.86,1398900,{"date":1582,"open":1583,"high":866,"low":1584,"close":874,"change":921,"percent_change":1585,"volume":1586,"transactions":9,"vwap":874},"2026-01-15",19.01,18.61,-0.95,890700,{"date":1588,"open":880,"high":1589,"low":1590,"close":1591,"change":1132,"percent_change":38,"volume":1592,"transactions":9,"vwap":1591},"2026-01-14",19.55,18.58,19.040001,1014800,{"date":1594,"open":1566,"high":1595,"low":896,"close":1596,"change":159,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-01-13",19.09,18.93,2.99,1792100,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1566,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1566},"2026-01-12",19.13,19.205,17.965,-0.92,-4.77,1195300,{"date":1608,"open":880,"high":1609,"low":1610,"close":866,"change":572,"percent_change":1611,"volume":1612,"transactions":9,"vwap":866},"2026-01-09",19.335,18.64,3.6,1425300,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":82,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-01-08",19.86,19.92,18.35,18.63,0.76,1360200,{"date":1622,"open":999,"high":1623,"low":1624,"close":871,"change":142,"percent_change":1625,"volume":1626,"transactions":9,"vwap":871},"2026-01-07",19.059999,17.45,6.08,1734400,{"date":1628,"open":993,"high":1000,"low":1629,"close":1630,"change":308,"percent_change":938,"volume":1631,"transactions":9,"vwap":1630},"2026-01-06",16.977,17.43,1686100,{"date":1633,"open":1634,"high":1634,"low":1492,"close":1635,"change":1348,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2026-01-05",18.059999,17.49,-3.16,1400100,{"date":1639,"open":1550,"high":1640,"low":1641,"close":1634,"change":1066,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1634},"2026-01-02",19.030001,17.86,-4.8,1469800,{"date":1645,"open":1646,"high":866,"low":1646,"close":1647,"change":1648,"percent_change":1465,"volume":1649,"transactions":9,"vwap":1647},"2025-12-31",18.89,18.97,-0.05,891200,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1560,"change":938,"percent_change":1495,"volume":1655,"transactions":9,"vwap":1560},"2025-12-30",19.28,19.47,18.78,1089800,{"date":1657,"open":1640,"high":1658,"low":1659,"close":1660,"change":819,"percent_change":583,"volume":1661,"transactions":9,"vwap":1660},"2025-12-29",19.54,18.81,19.36,825200,{"date":1663,"open":1664,"high":1665,"low":1647,"close":866,"change":308,"percent_change":1666,"volume":1667,"transactions":9,"vwap":866},"2025-12-26",19.35,19.37,-0.31,794300,{"date":1669,"open":1653,"high":1670,"low":1578,"close":1660,"change":812,"percent_change":804,"volume":1671,"transactions":9,"vwap":1660},"2025-12-24",19.84,480500,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1542,"change":1648,"percent_change":1465,"volume":1677,"transactions":9,"vwap":1542},"2025-12-23",19.11,19.63,19.1,902400,{"date":1679,"open":1680,"high":1681,"low":1584,"close":1682,"change":403,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-12-22",18.7,19.67,19.34,4.43,1219800,{"date":1686,"open":896,"high":1687,"low":1688,"close":1689,"change":96,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-12-19",18.87,17.91,18.52,2.83,5298000,{"date":1693,"open":1569,"high":1610,"low":1694,"close":1695,"change":970,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-12-18",17.44,18.01,-1.1,2184200,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-12-17",19.049999,19.14,17.97,18.21,-0.63,-3.34,1796200,{"date":1708,"open":1623,"high":1709,"low":1710,"close":1711,"change":112,"percent_change":474,"volume":1712,"transactions":9,"vwap":1711},"2025-12-16",19.25,18.32,18.84,1846600,{"date":1714,"open":1674,"high":1715,"low":1716,"close":1583,"change":308,"percent_change":1666,"volume":1717,"transactions":9,"vwap":1583},"2025-12-15",19.59,18.54,2247000,{"date":1719,"open":1720,"high":1721,"low":1623,"close":1720,"change":947,"percent_change":947,"volume":1722,"transactions":9,"vwap":1720},"2025-12-12",19.07,19.675,1893500,{"date":1724,"open":1675,"high":1725,"low":1560,"close":1720,"change":1726,"percent_change":362,"volume":1727,"transactions":9,"vwap":1720},"2025-12-11",19.95,-0.54,1420900,{"date":1729,"open":1730,"high":1730,"low":1560,"close":1731,"change":819,"percent_change":583,"volume":1732,"transactions":9,"vwap":1731},"2025-12-10",20.07,19.61,2095600,{"date":1734,"open":1735,"high":1736,"low":1665,"close":1589,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1589},"2025-12-09",21.43,21.99,-1.92,-8.94,2882000,{"date":1741,"open":1735,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-12-08",22.5,20.21,21.47,3.38,18.68,6061800,{"date":1749,"open":896,"high":1750,"low":1624,"close":1751,"change":812,"percent_change":1209,"volume":1752,"transactions":9,"vwap":1751},"2025-12-05",18.4,18.09,1228900,{"date":1754,"open":1755,"high":1513,"low":904,"close":1756,"change":767,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-12-04",16.83,18.02,7.07,1563300,{"date":1760,"open":1761,"high":1011,"low":1762,"close":1755,"change":46,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1755},"2025-12-03",16.46,16.25,2.94,1593700,{"date":1766,"open":889,"high":1767,"low":1207,"close":1239,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1239},"2025-12-02",17.28,-0.56,-3.31,1732300,{"date":1772,"open":1136,"high":1773,"low":1774,"close":1775,"change":1281,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-12-01",17.595,16.74,16.91,-4.36,1916600,{"date":1779,"open":1694,"high":1780,"low":1781,"close":1190,"change":46,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1190},"2025-11-28",17.79,17.25,2.79,906800,{"date":1785,"open":1202,"high":993,"low":1164,"close":1786,"change":1006,"percent_change":1041,"volume":1787,"transactions":9,"vwap":1786},"2025-11-26",17.2,1169600,{"date":1789,"open":898,"high":1023,"low":1173,"close":1790,"change":1791,"percent_change":1406,"volume":1792,"transactions":9,"vwap":1790},"2025-11-25",17,-0.15,1126700,{"date":1794,"open":1202,"high":1795,"low":1796,"close":911,"change":1209,"percent_change":867,"volume":1797,"transactions":9,"vwap":911},"2025-11-24",17.65,16.75,2694300,{"date":1799,"open":1046,"high":1202,"low":1800,"close":1208,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1208},"2025-11-21",15.25,1.43,9.33,2330800,{"date":1805,"open":1806,"high":1807,"low":945,"close":1395,"change":175,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1395},"2025-11-20",14.68,15.895,6.98,2372400,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-11-19",12.78,14.56,12.61,14.33,1.65,13.01,1676700,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":190,"percent_change":1324,"volume":1825,"transactions":9,"vwap":1824},"2025-11-18",12.56,12.99,12.43,12.68,768900,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":393,"percent_change":660,"volume":1832,"transactions":9,"vwap":1831},"2025-11-17",12.72,13.43,12.645,12.79,1442000,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1837,"change":1553,"percent_change":147,"volume":1838,"transactions":9,"vwap":1837},"2025-11-14",12.23,13.21,12.8,1273400,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1823,"change":287,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1823},"2025-11-13",12.04,12.94,12.01,2.14,1599800,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":341,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-11-12",12.9,13.15,12.15,12.17,-5.37,1537000,{"date":1855,"open":1856,"high":1849,"low":1843,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-11-11",12.22,12.86,0.61,4.98,1911100,{"date":1862,"open":1863,"high":1837,"low":1864,"close":1865,"change":308,"percent_change":1316,"volume":1866,"transactions":9,"vwap":1865},"2025-11-10",12.5,12.2,12.25,1647100,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1221,"percent_change":495,"volume":1873,"transactions":9,"vwap":1872},"2025-11-07",12.35,12.385,11.67,12.31,946800,{"date":1875,"open":1823,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1014,"volume":1880,"transactions":9,"vwap":1878},"2025-11-06",12.88,12.3,12.52,0.065,1160200,{"date":1882,"open":1865,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-11-05",13.03,11.95,12.455,0.195,1.59,1504300,{"date":1890,"open":1877,"high":1891,"low":1892,"close":1893,"change":699,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-11-04",12.53,12.16,12.26,-2.85,1140500,{"date":1897,"open":1828,"high":1898,"low":1899,"close":1900,"change":1087,"percent_change":453,"volume":1901,"transactions":9,"vwap":1900},"2025-11-03",13.19,12.28,12.62,2124800,{"date":1903,"open":1814,"high":1898,"low":1904,"close":1842,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1842},"2025-10-31",12.46,0.16,1.25,1680200,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1812,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1812},"2025-10-30",11.6,13.235,11.5,1.08,9.23,2699000,{"date":1917,"open":1918,"high":1843,"low":1919,"close":1920,"change":970,"percent_change":495,"volume":1921,"transactions":9,"vwap":1920},"2025-10-29",11.83,11.37,11.7,1851500,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1926,"change":660,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-10-28",11.72,12.45,11.9,-0.67,2127600,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-10-27",11.21,12.06,11.19,11.98,0.89,8.03,4271900,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-10-24",10.55,11.22,10.38,11.09,0.69,6.63,2465300,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":266,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-10-23",10.54,10.81,10.28,10.4,-2.16,2673900,{"date":1956,"open":1957,"high":1920,"low":1958,"close":1959,"change":690,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-10-22",11.69,10.37,10.63,2.02,5597900,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":906,"percent_change":813,"volume":1968,"transactions":9,"vwap":1967},"2025-10-21",10.64,10.79,10.15,10.42,727900,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":159,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-10-20",10.09,10.47,9.925,10.39,5.59,838500,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1157,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-10-17",9.83,10.174,9.71,9.84,-1.89,603700,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1989,"change":1087,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-10-16",10.44,10.86,10.03,-3.09,968200,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-10-15",9.18,10.43,10.35,1.17,12.75,1326900,{"date":2001,"open":2002,"high":2003,"low":2004,"close":1994,"change":1726,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1994},"2025-10-14",9.43,9.7,9.14,-5.56,1270200,{"date":2008,"open":1982,"high":2009,"low":26,"close":2010,"change":394,"percent_change":736,"volume":2011,"transactions":9,"vwap":2010},"2025-10-13",9.905,9.72,1566100,{"date":2013,"open":1981,"high":2014,"low":2015,"close":2016,"change":1696,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-10-10",10.56,9.5,9.76,-10.13,1996600,{"date":2020,"open":1989,"high":2021,"low":1989,"close":1988,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1988},"2025-10-09",10.88,0.88,8.82,1147800,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":223,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-10-08",9.96,10.33,9.85,9.98,1.53,1011900,{"date":2034,"open":1971,"high":2035,"low":2036,"close":1979,"change":299,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1979},"2025-10-07",10.139,9.69,-1.21,615600,{"date":2040,"open":2041,"high":2042,"low":2002,"close":2043,"change":1501,"percent_change":1625,"volume":2044,"transactions":9,"vwap":2043},"2025-10-06",9.44,10.235,9.95,1722000,{"date":2046,"open":26,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-10-03",9.49,8.99,9.38,0.3,3.3,770400,{"date":2054,"open":2041,"high":2036,"low":2055,"close":2056,"change":1087,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-10-02",8.85,9.08,-3.4,634700,{"date":2060,"open":2061,"high":2062,"low":2061,"close":2063,"change":1905,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-10-01",9.26,9.75,9.4,1.73,3664500,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":394,"percent_change":441,"volume":2072,"transactions":9,"vwap":2071},"2025-09-30",9.2,9.41,9.09,9.24,565000,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":319,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-09-29",9.095,9.34,8.864,9.28,3.92,843500,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-09-26",8.33,9.066,8.329,8.93,0.6,7.2,1460200,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2083,"change":212,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2083},"2025-09-25",8.57,8.689,8.215,-4.25,1148600,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":137,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-09-24",8.23,8.72,8.2,8.7,5.58,1715000,{"date":2106,"open":2107,"high":2107,"low":178,"close":2108,"change":1157,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-09-23",8.44,8.24,-2.25,1140100,{"date":2112,"open":2107,"high":2092,"low":2113,"close":2114,"change":393,"percent_change":299,"volume":2115,"transactions":9,"vwap":2114},"2025-09-22",8.22,8.43,777300,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2107,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2107},"2025-09-19",8.97,9.015,8.41,-0.53,-5.91,1826600,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2118,"change":612,"percent_change":2129,"volume":2096,"transactions":9,"vwap":2118},"2025-09-18",8.75,9.06,8.71,4.67,{"date":2131,"open":2132,"high":2127,"low":2133,"close":2092,"change":382,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2092},"2025-09-17",8.53,8.455,1.54,1323900,{"date":2137,"open":2138,"high":2139,"low":2083,"close":2107,"change":266,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2107},"2025-09-16",8.62,8.68,-2.65,1063800,{"date":2143,"open":2070,"high":2144,"low":2145,"close":2146,"change":212,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-09-15",9.115,8.585,8.67,-4.09,1104100,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":1400,"percent_change":1050,"volume":2155,"transactions":9,"vwap":2154},"2025-09-12",9.12,9.225,8.86,9.04,885400,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2068,"change":820,"percent_change":1782,"volume":2160,"transactions":9,"vwap":2068},"2025-09-11",8.94,9.25,670900,{"date":2162,"open":2163,"high":2159,"low":2164,"close":2165,"change":1301,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-09-10",9.21,8.935,8.95,-2.72,725400,{"date":2169,"open":2015,"high":2170,"low":2171,"close":2068,"change":413,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2068},"2025-09-09",9.631,8.9,-5.15,786500,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2003,"change":1221,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2003},"2025-09-08",9.9,10.13,9.67,-2.12,885800,{"date":2182,"open":2183,"high":2184,"low":2183,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-09-05",9.17,10.025,9.91,0.79,8.66,831900,{"date":2190,"open":2191,"high":2191,"low":2118,"close":2151,"change":938,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2151},"2025-09-04",9.45,-3.59,474800,{"date":2195,"open":2070,"high":2196,"low":2127,"close":2197,"change":319,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-09-03",9.609,9.46,3.84,1067000,{"date":2201,"open":1802,"high":2202,"low":2203,"close":2204,"change":266,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-09-02",9.68,9.035,9.11,-2.46,1225500,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2076,"change":2212,"percent_change":513,"volume":2213,"transactions":9,"vwap":2076},"2025-08-29",9.56,9.645,9.29,-0.07,1832000,{"date":2215,"open":2216,"high":1981,"low":2217,"close":2069,"change":552,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2069},"2025-08-28",9.58,9.31,-1.47,504500,{"date":2221,"open":2222,"high":2010,"low":2223,"close":2222,"change":234,"percent_change":690,"volume":2224,"transactions":9,"vwap":2222},"2025-08-27",9.55,9.51,447600,{"date":2226,"open":2062,"high":2185,"low":2078,"close":2227,"change":552,"percent_change":1095,"volume":2228,"transactions":9,"vwap":2227},"2025-08-26",9.53,620600,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2178,"change":1145,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2178},"2025-08-25",10.11,10.12,9.625,-4.64,398600,{"date":2237,"open":2238,"high":2028,"low":2239,"close":2240,"change":53,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-08-22",9.77,9.635,10.14,5.08,617600,{"date":2244,"open":2063,"high":2245,"low":2211,"close":2246,"change":542,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-08-21",9.695,9.65,1.26,484000,{"date":2250,"open":2185,"high":2185,"low":2251,"close":2227,"change":1666,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2227},"2025-08-20",9.495,-3.15,521700,{"date":2255,"open":1951,"high":2256,"low":2257,"close":1982,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":1982},"2025-08-19",10.66,9.81,-0.365,-3.58,743700,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-08-18",10.58,10.675,10,10.205,-0.375,-3.54,1784800,{"date":2271,"open":1964,"high":2272,"low":1995,"close":2263,"change":234,"percent_change":1174,"volume":2273,"transactions":9,"vwap":2263},"2025-08-15",10.775,502200,{"date":2275,"open":1974,"high":1964,"low":2276,"close":2014,"change":393,"percent_change":796,"volume":2277,"transactions":9,"vwap":2014},"2025-08-14",10.16,373600,{"date":2279,"open":1971,"high":930,"low":2030,"close":2280,"change":159,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-08-13",10.57,5.49,543900,{"date":2284,"open":2238,"high":1989,"low":2285,"close":2286,"change":1553,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-08-12",9.66,10.02,3.83,610400,{"date":2290,"open":1982,"high":2291,"low":2041,"close":2246,"change":1157,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2246},"2025-08-11",9.97,-1.93,720400,{"date":2295,"open":2296,"high":1971,"low":2216,"close":1982,"change":266,"percent_change":670,"volume":2297,"transactions":9,"vwap":1982},"2025-08-08",10.01,523500,{"date":2299,"open":2300,"high":2300,"low":2265,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-08-07",10.51,10.07,-0.39,-3.73,450500,{"date":2306,"open":2307,"high":2308,"low":1958,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-08-06",11.2,11.32,10.46,-0.85,-7.52,910600,{"date":2314,"open":2315,"high":2316,"low":2307,"close":2317,"change":906,"percent_change":766,"volume":2318,"transactions":9,"vwap":2317},"2025-08-05",11.29,11.465,11.31,486900,{"date":2320,"open":1943,"high":2321,"low":1988,"close":2322,"change":107,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-08-04",11.36,11.28,2.17,439500,{"date":2326,"open":2327,"high":2308,"low":1988,"close":2328,"change":422,"percent_change":1120,"volume":2329,"transactions":9,"vwap":2328},"2025-08-01",11.08,11.04,533700,{"date":2331,"open":2332,"high":1871,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-07-31",11.55,11.06,11.26,-0.62,-5.22,1240300,{"date":2339,"open":1841,"high":2340,"low":2341,"close":2342,"change":393,"percent_change":660,"volume":2343,"transactions":9,"vwap":2342},"2025-07-30",12.33,11.78,11.88,803900,{"date":2345,"open":1932,"high":2346,"low":1910,"close":2347,"change":394,"percent_change":938,"volume":2348,"transactions":9,"vwap":2347},"2025-07-29",12.1,11.89,1001900,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":833,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-07-28",11.62,12.32,11.565,11.93,3.56,1342500,{"date":2358,"open":2332,"high":1920,"low":2359,"close":2360,"change":393,"percent_change":796,"volume":2361,"transactions":9,"vwap":2360},"2025-07-25",11.45,11.52,476900,{"date":2363,"open":2332,"high":1924,"low":2334,"close":2364,"change":2365,"percent_change":1324,"volume":2366,"transactions":9,"vwap":2364},"2025-07-24",11.53,-0.1,721500,{"date":2368,"open":2369,"high":2370,"low":2334,"close":2371,"change":787,"percent_change":1745,"volume":2372,"transactions":9,"vwap":2371},"2025-07-23",11.43,11.92,11.63,786100,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":947,"percent_change":947,"volume":2379,"transactions":9,"vwap":2378},"2025-07-22",11.23,11.4,11.13,11.25,640900,{"date":2381,"open":2315,"high":1920,"low":1941,"close":2378,"change":152,"percent_change":804,"volume":2382,"transactions":9,"vwap":2378},"2025-07-21",410600,{"date":2384,"open":1851,"high":1872,"low":2385,"close":1931,"change":532,"percent_change":2386,"volume":2387,"transactions":9,"vwap":1931},"2025-07-18",11.125,-7.28,785700,{"date":2389,"open":2390,"high":1821,"low":2391,"close":2392,"change":503,"percent_change":514,"volume":2393,"transactions":9,"vwap":2392},"2025-07-17",12.38,12.08,12.09,767500,{"date":2395,"open":2396,"high":2397,"low":1932,"close":2398,"change":766,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-07-16",12.34,12.6,12.42,2.22,774900,{"date":2402,"open":1824,"high":1824,"low":2403,"close":1850,"change":1726,"percent_change":2404,"volume":2405,"transactions":9,"vwap":1850},"2025-07-15",12.11,-4.26,1126500,{"date":2407,"open":1865,"high":2408,"low":2409,"close":2410,"change":820,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-07-14",13,12.075,12.69,2.01,995500,{"date":2414,"open":2398,"high":1848,"low":2415,"close":2416,"change":266,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-07-11",12.365,12.44,-1.82,1409700,{"date":2420,"open":2421,"high":1813,"low":2391,"close":2422,"change":73,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-07-10",14.48,12.67,-3.87,4409700,{"date":2426,"open":2416,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-07-09",13.39,12.36,13.18,0.97,7.94,980200,{"date":2434,"open":2435,"high":2436,"low":2403,"close":2437,"change":1791,"percent_change":2037,"volume":2438,"transactions":9,"vwap":2437},"2025-07-08",12.4,12.698,12.21,565300,{"date":2440,"open":2428,"high":2441,"low":2346,"close":2428,"change":212,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2428},"2025-07-07",12.745,-2.91,740500,{"date":2445,"open":1904,"high":2446,"low":2447,"close":2448,"change":813,"percent_change":867,"volume":2449,"transactions":9,"vwap":2448},"2025-07-03",12.76,12.27,12.73,279600,{"date":2451,"open":2452,"high":1848,"low":2453,"close":2416,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2416},"2025-07-02",11.73,11.455,0.73,6.23,779700,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":330,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-07-01",11.39,11.975,11.34,11.71,2.81,619700,{"date":2466,"open":2467,"high":2468,"low":1919,"close":2459,"change":1301,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2459},"2025-06-30",11.65,11.965,-2.15,669700,{"date":2472,"open":2347,"high":2473,"low":2474,"close":2475,"change":970,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-06-27",11.99,11.575,11.64,-1.69,2059600,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":89,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-06-26",11.54,11.85,11.44,11.84,1.89,428300,{"date":2487,"open":2347,"high":2488,"low":2489,"close":2351,"change":201,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2351},"2025-06-25",11.985,11.17,-2.92,599500,{"date":2493,"open":1864,"high":2435,"low":2494,"close":2495,"change":393,"percent_change":660,"volume":2496,"transactions":9,"vwap":2495},"2025-06-24",11.87,11.97,425700,{"date":2498,"open":2499,"high":2473,"low":2500,"close":1934,"change":53,"percent_change":2501,"volume":2502,"transactions":9,"vwap":1934},"2025-06-23",11.47,11.305,4.26,544700,{"date":2504,"open":2452,"high":2342,"low":1941,"close":2505,"change":1260,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-06-20",11.49,-1.12,1483200,{"date":2509,"open":2510,"high":2511,"low":2322,"close":2351,"change":2512,"percent_change":1960,"volume":2513,"transactions":9,"vwap":2351},"2025-06-18",11.38,12,0.23,491600,{"date":2515,"open":2516,"high":2517,"low":2510,"close":2459,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2459},"2025-06-17",11.75,11.96,-0.52,-4.37,453900,{"date":2522,"open":2354,"high":2495,"low":2523,"close":2524,"change":659,"percent_change":112,"volume":2525,"transactions":9,"vwap":2524},"2025-06-16",11.46,11.91,554000,{"date":2527,"open":2528,"high":2390,"low":2351,"close":2354,"change":298,"percent_change":1301,"volume":2529,"transactions":9,"vwap":2354},"2025-06-13",11.66,779300,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2517,"change":1927,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2517},"2025-06-12",12.37,12.495,11.635,-5.3,891900,{"date":2538,"open":2539,"high":2540,"low":1814,"close":2541,"change":1400,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2541},"2025-06-11",12.84,13.09,12.63,-1.25,595100,{"date":2545,"open":2546,"high":2547,"low":1821,"close":1831,"change":820,"percent_change":2548,"volume":2549,"transactions":9,"vwap":1831},"2025-06-10",12.7,13.035,1.99,621000,{"date":2551,"open":1817,"high":2552,"low":2553,"close":2554,"change":309,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-06-09",13.06,12.245,12.54,-1.88,739700,{"date":2558,"open":2559,"high":2560,"low":2410,"close":1812,"change":1114,"percent_change":2561,"volume":2562,"transactions":9,"vwap":1812},"2025-06-06",12.82,13.08,2.24,1088400,{"date":2564,"open":2391,"high":2565,"low":2354,"close":1863,"change":81,"percent_change":2566,"volume":2567,"transactions":9,"vwap":1863},"2025-06-05",12.845,2.8,853800,{"date":2569,"open":2511,"high":2570,"low":2370,"close":1892,"change":582,"percent_change":244,"volume":2571,"transactions":9,"vwap":1892},"2025-06-04",12.39,598200,{"date":2573,"open":1892,"high":2574,"low":1884,"close":2391,"change":308,"percent_change":1316,"volume":2575,"transactions":9,"vwap":2391},"2025-06-03",12.47,1334600,{"date":2577,"open":2578,"high":2579,"low":2578,"close":2580,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2580},"2025-06-02",11.05,12.59,12.14,1.51,14.21,2404600,{"date":2585,"open":2586,"high":2587,"low":2588,"close":1959,"change":393,"percent_change":796,"volume":2589,"transactions":9,"vwap":1959},"2025-05-30",10.59,10.73,10.2,923000,{"date":2591,"open":2588,"high":1965,"low":2257,"close":1964,"change":2087,"percent_change":2592,"volume":2593,"transactions":9,"vwap":1964},"2025-05-29",5.98,866400,{"date":2595,"open":2596,"high":2597,"low":2178,"close":2598,"change":766,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-05-28",9.79,10.19,10.04,2.76,551700,{"date":2602,"open":2265,"high":2603,"low":2202,"close":2238,"change":689,"percent_change":96,"volume":2604,"transactions":9,"vwap":2238},"2025-05-27",10.0050001,881200,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2010,"change":1049,"percent_change":342,"volume":2610,"transactions":9,"vwap":2010},"2025-05-23",9.74,9.86,9.545,401500,{"date":2612,"open":2202,"high":2613,"low":2223,"close":2614,"change":690,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-05-22",10.1,9.99,2.15,599900,{"date":2618,"open":1989,"high":1989,"low":2047,"close":2619,"change":699,"percent_change":1107,"volume":2379,"transactions":9,"vwap":2619},"2025-05-21",9.78,{"date":2621,"open":2047,"high":2240,"low":2622,"close":2240,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2240},"2025-05-20",9.3,0.63,6.62,1409400,{"date":2627,"open":2076,"high":2178,"low":2159,"close":2223,"change":1648,"percent_change":2518,"volume":2628,"transactions":9,"vwap":2223},"2025-05-19",1042600,{"date":2630,"open":2197,"high":2036,"low":1802,"close":2209,"change":611,"percent_change":142,"volume":2631,"transactions":9,"vwap":2209},"2025-05-16",437900,{"date":2633,"open":2634,"high":2178,"low":2635,"close":2197,"change":299,"percent_change":2542,"volume":2636,"transactions":9,"vwap":2197},"2025-05-15",9.64,9.32,472500,{"date":2638,"open":2619,"high":2639,"low":2076,"close":2216,"change":1791,"percent_change":1522,"volume":2640,"transactions":9,"vwap":2216},"2025-05-14",9.885,508300,{"date":2642,"open":2643,"high":2644,"low":2003,"close":2645,"change":371,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2645},"2025-05-13",10.25,10.26,9.73,-4.42,534400,{"date":2649,"open":2650,"high":1942,"low":2651,"close":2652,"change":484,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-05-12",9.94,9.82,10.18,7.16,807600,{"date":2656,"open":2246,"high":1989,"low":2015,"close":2015,"change":552,"percent_change":1095,"volume":1165,"transactions":9,"vwap":2015},"2025-05-09",{"date":2658,"open":2659,"high":2660,"low":2661,"close":2634,"change":81,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2634},"2025-05-08",9.52,9.875,9.02,3.66,1081900,{"date":2665,"open":2003,"high":1981,"low":2666,"close":2622,"change":1056,"percent_change":2259,"volume":2667,"transactions":9,"vwap":2622},"2025-05-07",9.195,1254100,{"date":2669,"open":2670,"high":2671,"low":2634,"close":2210,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2210},"2025-05-06",10.82,10.855,-1.295,-11.84,680800,{"date":2676,"open":2333,"high":2489,"low":2587,"close":2677,"change":503,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2677},"2025-05-05",10.94,-2.93,525700,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":1132,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2685},"2025-05-02",11.35,11.562,11.18,11.27,0.99,600000,{"date":2689,"open":2690,"high":2360,"low":2691,"close":2692,"change":212,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2692},"2025-05-01",11.41,11.11,11.16,-3.21,846800,{"date":2696,"open":2322,"high":1924,"low":2578,"close":2364,"change":915,"percent_change":2186,"volume":2697,"transactions":9,"vwap":2364},"2025-04-30",747500,{"date":2699,"open":2480,"high":2700,"low":2701,"close":2482,"change":298,"percent_change":1465,"volume":2702,"transactions":9,"vwap":2482},"2025-04-29",11.655,11.287,548400,{"date":2704,"open":2351,"high":1924,"low":2378,"close":2499,"change":796,"percent_change":752,"volume":2705,"transactions":9,"vwap":2499},"2025-04-28",784400,{"date":2707,"open":2708,"high":2452,"low":1931,"close":2709,"change":152,"percent_change":319,"volume":2710,"transactions":9,"vwap":2709},"2025-04-25",11.42,11.56,589100,{"date":182,"open":1910,"high":2516,"low":2322,"close":2360,"change":660,"percent_change":341,"volume":2712,"transactions":9,"vwap":2360},838600]