[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ORIC":3,"homepage-market-summary":31,"stock-historical-ORIC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ORIC","2026-10-07",{"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},"Oric Pharmaceuticals, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","ORIC Pharmaceuticals Inc is a clinical-stage biopharmaceutical company. It has a pipeline of therapies designed to counter resistance mechanisms in cancer by leveraging its expertise within three specific areas: hormone-dependent cancers, precision oncology, and key tumor dependencies. The company has product candidates namely ORIC-944, ORIC-114, and ORIC-533. The Company has as one operating segment, focused on the discovery and development of therapies designed to counter the resistance mechanisms in cancer.","111","South San Francisco, CA",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},12.01,11.83,12.425,11.805,11.98,0.03,0.25,790758.895057,11789,12.1109,14.68,7.23,1609291.9091034024,64.2,1622,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":184},365,1,1000,{"period_high":178,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},14.93,4.52,1494869,545627169.184954,135.49,"2025-04-25",[185,186,195,205,216,227,238,246,256,265,275,284,295,305,316,326,336,345,355,365,374,381,388,397,408,418,428,434,445,455,465,476,487,497,507,516,526,536,547,554,563,573,581,590,600,610,618,629,640,651,660,671,680,691,702,711,721,732,738,746,753,760,766,772,779,784,792,800,806,814,822,831,839,844,852,859,867,876,884,891,900,909,918,926,934,942,950,957,965,972,978,984,992,999,1005,1011,1017,1024,1032,1040,1048,1055,1062,1069,1076,1082,1090,1097,1106,1114,1122,1129,1136,1141,1148,1154,1162,1168,1174,1178,1182,1188,1195,1201,1207,1214,1220,1226,1235,1239,1246,1254,1261,1268,1274,1281,1290,1296,1302,1306,1313,1319,1325,1330,1336,1342,1347,1351,1359,1364,1371,1375,1381,1389,1393,1397,1401,1408,1412,1418,1424,1429,1435,1441,1446,1454,1460,1467,1472,1479,1485,1489,1496,1502,1507,1512,1517,1524,1529,1537,1543,1551,1557,1562,1568,1573,1578,1582,1588,1595,1602,1607,1611,1619,1625,1631,1636,1642,1647,1651,1657,1663,1669,1676,1683,1690,1697,1703,1709,1714,1720,1725,1733,1740,1746,1752,1758,1764,1771,1777,1780,1785,1790,1795,1801,1806,1812,1817,1823,1829,1833,1837,1841,1845,1851,1857,1862,1868,1875,1881,1884,1889,1895,1902,1907,1915,1920,1928,1933,1940,1945,1951,1957,1965,1973,1978,1983,1989,1993,1999,2002,2005,2010,2013,2019,2024,2029,2034,2037,2040,2044,2048,2052,2055,2059,2064,2069,2074,2079,2084,2090,2096,2103,2108,2113,2118,2123,2127,2133,2139,2145,2151,2155,2160,2165,2170,2174,2182,2187,2191,2196,2200,2206,2212,2218,2223,2227,2231,2235,2238,2242,2246,2251,2256,2260,2266,2270,2275,2279,2283,2287,2290,2294,2297,2302,2307,2312,2317,2322,2327,2331,2336,2341,2346,2351,2357,2365,2370,2374,2379,2385,2389,2396,2404,2411,2419,2426,2434,2440,2447,2454,2462,2470,2478,2484,2490,2497,2503,2508,2513,2518,2524,2530,2536,2540],{"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":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",12.6,11.56,-0.51,-4.08,2091856.82085,22367,11.868,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",12.65,11.89,12.49,0.285,2.34,1395684.939153,16021,12.3715,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",12.72,12.925,12.165,12.205,-0.315,-2.52,1232084.521668,13710,12.3373,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",13.42,13.615,12.51,12.52,-0.95,-7.05,1770890.631443,18786,12.8639,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",13.51,14.12,13.33,13.47,0.1,0.75,1961192.221034,22462,13.6775,{"date":239,"open":240,"high":218,"low":241,"close":242,"change":233,"percent_change":234,"volume":243,"transactions":244,"vwap":245},"2026-09-29",13.23,12.76,13.37,977262.194771,13758,13.2046,{"date":247,"open":248,"high":249,"low":241,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",13.135,13.72,13.27,0.11,0.84,1515563.257227,14934,13.3236,{"date":257,"open":250,"high":258,"low":259,"close":260,"change":146,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",13.49,12.94,13.16,-0.15,2493810.15206,18329,13.1606,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":261,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",13.22,13.505,12.785,13.18,-1.13,1995576.102256,19367,13.1194,{"date":276,"open":277,"high":278,"low":259,"close":231,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",13.94,14,-0.17,-1.26,1717561.01032,20806,13.284,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",12.73,13.53,12.54,13.5,0.83,6.55,1157584.992941,15800,13.2199,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":122,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",12.98,13.01,12.5,12.67,-0.94,835961.683459,12199,12.6916,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",12.81,12.91,12.475,12.79,-0.09,-0.7,3090944.45715,18247,12.7688,{"date":317,"open":318,"high":267,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",12.87,12.66,12.88,0.34,2.71,1156336.26769,16597,12.8844,{"date":327,"open":328,"high":329,"low":330,"close":288,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",12.38,12.84,12.17,0.18,1.46,1609372.987677,16474,12.5499,{"date":337,"open":188,"high":197,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",11.95,12.36,-0.29,-2.29,2052551.164777,24437,12.2783,{"date":346,"open":347,"high":348,"low":349,"close":197,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",12.02,12.69,11.86,0.61,5.07,1618095.692644,17983,12.4669,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":163,"volume":362,"transactions":363,"vwap":364},"2026-09-11",12.26,12.41,12,12.04,-0.03,1063007.158284,13478,12.0881,{"date":366,"open":367,"high":269,"low":16,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-10",12.64,12.07,-0.43,-3.44,1027306.921598,12803,12.2472,{"date":375,"open":299,"high":376,"low":377,"close":299,"change":122,"percent_change":222,"volume":378,"transactions":379,"vwap":380},"2026-09-09",13,12.31,1669253.675913,14285,12.5403,{"date":382,"open":300,"high":318,"low":288,"close":383,"change":158,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",12.62,-1.87,955399.135118,10701,12.6941,{"date":389,"open":220,"high":390,"low":220,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",12.99,12.86,0.12,0.94,991453.033993,10267,12.7841,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",13.17,13.41,12.59,12.74,-0.39,-2.97,916441.630994,12865,12.7745,{"date":409,"open":410,"high":287,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",12.97,12.825,13.13,0.24,1.86,1545406.81593,11670,13.1153,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":96,"volume":425,"transactions":426,"vwap":427},"2026-09-01",12.82,13.06,12.77,12.89,-0.1,646365.07831,10253,12.8943,{"date":429,"open":270,"high":270,"low":300,"close":390,"change":163,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",-1.89,1159410.656979,11684,12.9883,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",13.59,13.925,13.2,13.24,-0.5,-3.64,765429.348655,12115,13.3379,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":279,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",13.96,14.25,13.65,13.74,-1.22,1060961.596217,15652,13.8727,{"date":456,"open":450,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",13.97,13.48,13.91,0.08,0.58,1123808.973264,19169,13.7962,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",13.71,14.15,13.52,13.83,0.37,2.75,1168791.286926,15103,13.8804,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",14.16,14.52,13.44,13.46,-0.74,-5.21,1110088.797902,14563,13.6972,{"date":488,"open":278,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",14.34,13.805,14.2,0.32,2.31,970493.34984,13944,14.0944,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":96,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",14.32,14.515,13.7724,13.88,-5.26,1176676.991791,15452,13.9575,{"date":508,"open":491,"high":26,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",14.09,14.65,0.73,5.24,1376180.825509,16976,14.5048,{"date":517,"open":250,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",14.02,13.1183,13.92,0.54,4.04,948670.404344,14384,13.8169,{"date":527,"open":528,"high":529,"low":270,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",13.76,13.8,13.38,-0.49,-3.53,1138359.421699,14760,13.3938,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-14",13.63,13.9,13.4,13.87,0.15,1.09,828503.333969,12940,13.7191,{"date":548,"open":549,"high":278,"low":550,"close":249,"change":361,"percent_change":39,"volume":551,"transactions":552,"vwap":553},"2026-08-13",13.89,13.425,1047243.706357,17003,13.7247,{"date":555,"open":249,"high":556,"low":557,"close":558,"change":559,"percent_change":542,"volume":560,"transactions":561,"vwap":562},"2026-08-12",13.985,13.45,13.75,0.02,1147077.781548,14834,13.7963,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":251,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",13.64,14.1182,13.54,13.73,0.81,1009048.10559,16922,13.8072,{"date":574,"open":258,"high":529,"low":575,"close":576,"change":392,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-10",13.115,13.62,0.89,1301089.766857,18255,13.4764,{"date":582,"open":583,"high":289,"low":584,"close":289,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",12.95,12.78,0.57,4.41,1284900.445818,14807,13.1817,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",13.005,13.19,12.735,12.93,0,887616.418683,14406,12.9181,{"date":601,"open":602,"high":603,"low":604,"close":595,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",13.635,14.05,12.75,-0.54,-4.01,2135182.238454,26750,13.1363,{"date":611,"open":612,"high":568,"low":612,"close":232,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-04",10.64,2.87,27.08,5030589.850434,48298,12.777,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",11.33,11.445,10.45,10.6,-0.47,-4.25,2459690.076262,27284,10.6679,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",11.67,11.745,10.98,11.07,-0.57,-4.9,1238821.818527,17256,11.1785,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-30",11.18,11.88,11.03,11.64,0.36,3.19,1873246.387656,19687,11.5879,{"date":652,"open":198,"high":359,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",11.01,11.28,-0.63,-5.29,1844806.622133,22512,11.4169,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",11.93,12.1287,11.58,11.91,-0.11,-0.92,1144801.652153,16234,11.8762,{"date":672,"open":673,"high":674,"low":675,"close":347,"change":676,"percent_change":53,"volume":677,"transactions":678,"vwap":679},"2026-07-27",12.11,12.57,11.92,-0.08,1706811.904133,24827,12.1942,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-24",10.94,12.55,10.7436,12.1,1.21,11.11,3609701.113814,31523,11.908,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-23",10.51,11.46,10.5,10.89,0.14,1.3,2168815.957678,18476,11.0938,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":676,"percent_change":482,"volume":708,"transactions":709,"vwap":710},"2026-07-22",10.68,10.92,10.49,10.75,1037311.303549,14212,10.7223,{"date":712,"open":713,"high":714,"low":713,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-21",10.37,11.04,10.83,0.41,3.93,1309676.989154,18675,10.8367,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-20",10.755,11,10.38,10.42,-0.31,-2.89,821940.616742,13300,10.551,{"date":733,"open":734,"high":724,"low":735,"close":736,"change":596,"percent_change":596,"volume":737,"transactions":9,"vwap":736},"2026-07-17",10.55,10.41,10.73,1664300,{"date":739,"open":740,"high":741,"low":742,"close":736,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":736},"2026-07-16",11.2,11.22,10.44,-0.41,-3.68,1261300,{"date":747,"open":695,"high":748,"low":695,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-15",11.32,11.14,0.59,5.59,1778100,{"date":754,"open":755,"high":612,"low":756,"close":734,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":734},"2026-07-14",10.56,10.3,0.09,0.86,948300,{"date":761,"open":762,"high":762,"low":756,"close":763,"change":403,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-07-13",10.77,10.46,-3.59,888900,{"date":767,"open":714,"high":768,"low":725,"close":769,"change":311,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-07-10",11.165,10.85,-0.82,1074100,{"date":773,"open":774,"high":775,"low":776,"close":682,"change":777,"percent_change":471,"volume":778,"transactions":9,"vwap":682},"2026-07-09",10.82,11.16,10.8,0.04,880400,{"date":780,"open":762,"high":740,"low":781,"close":782,"change":559,"percent_change":331,"volume":783,"transactions":9,"vwap":782},"2026-07-08",10.34,10.9,2183600,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":361,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-07-07",10.95,11.05,10.29,10.88,-0.27,2450000,{"date":793,"open":645,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-06",12.06,10.895,10.91,-0.73,-6.27,2622000,{"date":801,"open":802,"high":631,"low":803,"close":645,"change":234,"percent_change":804,"volume":805,"transactions":9,"vwap":645},"2026-07-02",10.93,10.815,6.89,2174100,{"date":807,"open":808,"high":809,"low":810,"close":696,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":696},"2026-07-01",10.74,11.23,10.645,0.06,0.55,1622600,{"date":815,"open":816,"high":817,"low":818,"close":715,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":715},"2026-06-30",10.16,10.925,9.993,0.675,6.65,1665500,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-29",9.6,10.175,9.47,10.155,0.625,6.56,1123900,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":72,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-26",9.46,9.74,9.27,9.53,0.74,3762500,{"date":840,"open":836,"high":841,"low":842,"close":833,"change":21,"percent_change":492,"volume":843,"transactions":9,"vwap":833},"2026-06-25",9.99,9.34,1646100,{"date":845,"open":846,"high":847,"low":846,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-24",8.92,9.555,9.43,0.52,5.84,1707900,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":146,"percent_change":39,"volume":858,"transactions":9,"vwap":857},"2026-06-23",8.95,9.16,8.84,8.91,1181200,{"date":860,"open":861,"high":862,"low":861,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-22",8.67,9.13,8.93,0.44,5.18,1808800,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-18",8.85,8.98,8.46,8.49,-0.14,-1.62,2771200,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":492,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-17",8.37,8.89,8.28,8.63,3.85,1434500,{"date":885,"open":886,"high":872,"low":887,"close":888,"change":311,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-16",8.39,8.085,8.31,-1.07,1151000,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-15",8.43,8.484,8.13,8.4,0.13,1.57,1225500,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-12",7.94,8.405,7.79,8.27,0.45,5.75,1561400,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-11",7.58,7.86,7.455,7.82,0.28,3.71,2190400,{"date":919,"open":902,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-10",8.5,7.52,7.54,-0.46,-5.75,2085200,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":73,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-09",7.69,8.04,7.445,8,6.24,1714700,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":21,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-08",7.63,7.756,7.355,7.53,0.4,1762000,{"date":943,"open":931,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-05",8.12,7.48,7.5,-0.52,-6.48,1246100,{"date":951,"open":952,"high":953,"low":952,"close":954,"change":331,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-06-04",7.765,8.141,8.02,2.3,1068200,{"date":958,"open":911,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-03",7.92,7.315,7.84,0.22,2.89,2284000,{"date":966,"open":931,"high":888,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-02",7.41,7.62,-1.36,-15.14,4020600,{"date":973,"open":920,"high":862,"low":974,"close":870,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":870},"2026-06-01",8.24,0.53,6.27,3679900,{"date":979,"open":886,"high":980,"low":981,"close":982,"change":596,"percent_change":596,"volume":983,"transactions":9,"vwap":982},"2026-05-29",8.83,8.305,8.45,3971100,{"date":985,"open":986,"high":987,"low":988,"close":982,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":982},"2026-05-28",8.6,8.73,8.42,-0.13,-1.52,1514400,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":777,"percent_change":73,"volume":998,"transactions":9,"vwap":997},"2026-05-27",8.54,8.88,8.485,8.58,766700,{"date":1000,"open":1001,"high":881,"low":1002,"close":994,"change":962,"percent_change":1003,"volume":1004,"transactions":9,"vwap":994},"2026-05-26",8.34,8.29,2.64,913800,{"date":1006,"open":920,"high":1007,"low":880,"close":1008,"change":873,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-22",8.7,8.32,-1.65,795200,{"date":1012,"open":905,"high":1013,"low":1014,"close":871,"change":1015,"percent_change":750,"volume":1016,"transactions":9,"vwap":871},"2026-05-21",8.66,8.22,0.05,626000,{"date":1018,"open":1019,"high":1020,"low":931,"close":1021,"change":864,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-20",8.06,8.435,8.41,5.52,980300,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":777,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-19",7.88,8.1,7.68,7.97,0.5,824700,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":39,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-18",8.07,8.33,7.815,7.93,-2.7,1275300,{"date":1041,"open":1042,"high":1043,"low":1027,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-15",8.53,8.55,8.15,-0.19,-2.28,1204900,{"date":1049,"open":1050,"high":1051,"low":974,"close":1001,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1001},"2026-05-14",8.61,8.77,-0.26,-3.02,2736300,{"date":1056,"open":1057,"high":1058,"low":872,"close":986,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":986},"2026-05-13",8.75,8.833,-0.23,-2.6,1621400,{"date":1063,"open":1064,"high":1065,"low":1057,"close":980,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":980},"2026-05-12",9.07,9.22,-0.16,-1.78,908100,{"date":1070,"open":869,"high":1071,"low":1072,"close":1073,"change":697,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-11",9.225,8.76,8.99,1.58,1163700,{"date":1077,"open":1078,"high":1079,"low":1080,"close":869,"change":777,"percent_change":906,"volume":1081,"transactions":9,"vwap":869},"2026-05-08",8.8,9.015,8.715,1258100,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":531,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-05-07",9.02,9.06,8.74,8.81,-5.27,1539600,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":790,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-05-06",9.67,9.15,9.3,-2.82,1270800,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-05",9.41,9.64,9.135,9.57,-0.06,-0.62,2027500,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":873,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-05-04",9.7,10.045,9.5,9.63,-1.43,1053000,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":666,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-05-01",9.87,10.125,9.65,9.77,-1.11,1198300,{"date":1123,"open":1110,"high":1124,"low":1125,"close":1126,"change":864,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-30",9.89,9.4,9.88,4.66,919800,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":46,"percent_change":132,"volume":1135,"transactions":9,"vwap":1134},"2026-04-29",9.51,9.85,9.235,9.44,1342000,{"date":1137,"open":1138,"high":763,"low":833,"close":1118,"change":605,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1118},"2026-04-28",10.19,-5.3,1621900,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1138,"change":1146,"percent_change":531,"volume":1147,"transactions":9,"vwap":1138},"2026-04-27",10.09,10.54,10.03,-0.05,1377500,{"date":1149,"open":622,"high":1150,"low":1143,"close":1151,"change":1045,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-04-24",10.58,10.24,-1.82,1071900,{"date":1155,"open":1156,"high":1157,"low":781,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-23",10.72,11.032,10.43,-0.34,-3.16,1091200,{"date":1163,"open":1164,"high":802,"low":1165,"close":762,"change":697,"percent_change":1166,"volume":1167,"transactions":9,"vwap":762},"2026-04-22",10.71,10.185,1.32,1741700,{"date":1169,"open":715,"high":644,"low":1170,"close":1171,"change":1052,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-21",10.59,10.63,-2.39,1279300,{"date":1175,"open":1156,"high":775,"low":1176,"close":696,"change":697,"percent_change":698,"volume":1177,"transactions":9,"vwap":696},"2026-04-20",10.625,1230800,{"date":1179,"open":726,"high":633,"low":756,"close":707,"change":849,"percent_change":1180,"volume":1181,"transactions":9,"vwap":707},"2026-04-17",5.08,1748900,{"date":1183,"open":1184,"high":706,"low":1185,"close":1186,"change":1146,"percent_change":531,"volume":1187,"transactions":9,"vwap":1186},"2026-04-16",10.22,10.1,10.23,1363000,{"date":1189,"open":693,"high":1190,"low":1191,"close":1192,"change":163,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-15",10.685,10.01,10.28,-2.37,1775700,{"date":1196,"open":622,"high":769,"low":1197,"close":1198,"change":897,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-14",10.395,10.53,1.25,1014500,{"date":1202,"open":1203,"high":802,"low":1145,"close":1204,"change":22,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-13",10.08,10.4,2.46,1522700,{"date":1208,"open":725,"high":1209,"low":1210,"close":1211,"change":1059,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-10",10.48,9.98,10.15,-2.22,2104100,{"date":1215,"open":1216,"high":735,"low":1216,"close":725,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":725},"2026-04-09",8.9,1.33,14.7,2389600,{"date":1221,"open":870,"high":1222,"low":1072,"close":1223,"change":331,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-08",9.23,9.05,2.03,1695200,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-07",9,9.03,8.678,8.87,-0.04,-0.45,1445200,{"date":1236,"open":857,"high":836,"low":1237,"close":857,"change":559,"percent_change":962,"volume":1238,"transactions":9,"vwap":857},"2026-04-06",8.732,2440000,{"date":1240,"open":1241,"high":1242,"low":27,"close":879,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":879},"2026-04-02",7.252,8.97,1.415,18.93,7289300,{"date":1247,"open":1248,"high":776,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-01",10.25,7.37,7.475,-5.195,-41,15624200,{"date":1255,"open":367,"high":1256,"low":1257,"close":300,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":300},"2026-03-31",13.04,12.23,0.48,3.94,1848700,{"date":1262,"open":359,"high":1263,"low":1264,"close":1265,"change":897,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-30",12.4,11.71,12.19,1.08,1395100,{"date":1269,"open":1270,"high":402,"low":1271,"close":794,"change":117,"percent_change":1272,"volume":1273,"transactions":9,"vwap":794},"2026-03-27",12.13,11.76,-2.58,1347100,{"date":1275,"open":1276,"high":1277,"low":620,"close":328,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":328},"2026-03-26",11.54,12.61,0.68,5.81,1743700,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-25",11.3,11.99,11.29,11.7,0.6,5.41,1037300,{"date":1291,"open":1292,"high":1293,"low":736,"close":1294,"change":361,"percent_change":790,"volume":1295,"transactions":9,"vwap":1294},"2026-03-24",10.96,11.27,11.1,990800,{"date":1297,"open":741,"high":1298,"low":1299,"close":1300,"change":361,"percent_change":790,"volume":1301,"transactions":9,"vwap":1300},"2026-03-23",11.615,10.585,11.13,1496400,{"date":1303,"open":634,"high":1304,"low":762,"close":775,"change":811,"percent_change":521,"volume":1305,"transactions":9,"vwap":775},"2026-03-20",11.38,3695300,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1294,"change":413,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1294},"2026-03-19",11.21,11.36,10.641,2.21,1273200,{"date":1314,"open":662,"high":662,"low":769,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-18",10.86,-1.21,-10.02,1247600,{"date":1320,"open":1321,"high":1322,"low":1284,"close":368,"change":261,"percent_change":1323,"volume":1324,"transactions":9,"vwap":368},"2026-03-17",12.2,12.365,-1.23,1565600,{"date":1326,"open":347,"high":299,"low":349,"close":1327,"change":492,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-03-16",12.22,2.69,605700,{"date":1331,"open":1332,"high":330,"low":694,"close":1333,"change":697,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-13",11.96,11.9,1.19,1579500,{"date":1337,"open":221,"high":221,"low":1338,"close":1271,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1271},"2026-03-12",11.542,-0.83,-6.59,1704800,{"date":1343,"open":1344,"high":420,"low":1345,"close":401,"change":596,"percent_change":596,"volume":1346,"transactions":9,"vwap":401},"2026-03-11",12.48,11.97,1348800,{"date":1348,"open":360,"high":286,"low":1349,"close":401,"change":393,"percent_change":1034,"volume":1350,"transactions":9,"vwap":401},"2026-03-10",11.73,1799800,{"date":1352,"open":1353,"high":1354,"low":633,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-09",11.812,12.945,11.65,-2.06,-15.03,4072700,{"date":1360,"open":458,"high":1361,"low":438,"close":467,"change":873,"percent_change":1362,"volume":1363,"transactions":9,"vwap":467},"2026-03-06",14.045,-1.01,998900,{"date":1365,"open":267,"high":1366,"low":1367,"close":1368,"change":321,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-05",13.86,13.05,13.85,2.52,1671500,{"date":1372,"open":567,"high":459,"low":1373,"close":229,"change":596,"percent_change":596,"volume":1374,"transactions":9,"vwap":229},"2026-03-04",12.8,1031500,{"date":1376,"open":1377,"high":450,"low":420,"close":229,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":229},"2026-03-03",13.35,-0.37,-2.67,1885400,{"date":1382,"open":1383,"high":1384,"low":1385,"close":502,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":502},"2026-03-02",13.11,14.01,13.055,0.43,3.2,1281800,{"date":1390,"open":320,"high":568,"low":1391,"close":557,"change":1146,"percent_change":1378,"volume":1392,"transactions":9,"vwap":557},"2026-02-27",12.851,841300,{"date":1394,"open":540,"high":1395,"low":422,"close":289,"change":233,"percent_change":234,"volume":1396,"transactions":9,"vwap":289},"2026-02-26",13.67,1043000,{"date":1398,"open":1366,"high":448,"low":1399,"close":540,"change":146,"percent_change":261,"volume":1400,"transactions":9,"vwap":540},"2026-02-25",13.1,4997100,{"date":1402,"open":1403,"high":558,"low":1404,"close":218,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":218},"2026-02-24",12.08,11.75,1.71,14.6,4667600,{"date":1409,"open":634,"high":20,"low":714,"close":1264,"change":1287,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1264},"2026-02-23",5.4,1443600,{"date":1413,"open":1414,"high":1415,"low":776,"close":687,"change":39,"percent_change":1416,"volume":1417,"transactions":9,"vwap":687},"2026-02-20",11.17,11.35,-1.94,1110500,{"date":1419,"open":1420,"high":1304,"low":1421,"close":620,"change":1030,"percent_change":1422,"volume":1423,"transactions":9,"vwap":620},"2026-02-19",10.81,10.535,4.62,967500,{"date":1425,"open":816,"high":724,"low":1426,"close":715,"change":837,"percent_change":1427,"volume":1428,"transactions":9,"vwap":715},"2026-02-18",10.055,7.33,1148100,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1143,"change":233,"percent_change":175,"volume":1434,"transactions":9,"vwap":1143},"2026-02-17",10,10.32,9.94,849800,{"date":1436,"open":1437,"high":623,"low":1438,"close":841,"change":163,"percent_change":1439,"volume":1440,"transactions":9,"vwap":841},"2026-02-13",10.31,9.95,-2.44,702600,{"date":1442,"open":1184,"high":1197,"low":1443,"close":1151,"change":777,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1151},"2026-02-12",10.035,0.39,728700,{"date":1447,"open":1150,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-11",10.78,10.13,10.2,-0.36,-3.41,784100,{"date":1455,"open":1156,"high":1456,"low":1457,"close":755,"change":261,"percent_change":1458,"volume":1459,"transactions":9,"vwap":755},"2026-02-10",11.08,10.39,-1.4,941200,{"date":1461,"open":1462,"high":707,"low":1463,"close":1164,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1164},"2026-02-09",10.35,10.02,0.29,2.78,841900,{"date":1468,"open":1158,"high":1469,"low":841,"close":726,"change":1470,"percent_change":1422,"volume":1471,"transactions":9,"vwap":726},"2026-02-06",10.66,0.46,1987400,{"date":1473,"open":623,"high":1474,"low":1108,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-05",10.84,9.96,-0.65,-6.13,1471900,{"date":1480,"open":634,"high":634,"low":1481,"close":1482,"change":403,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-02-04",10.21,10.61,-3.55,1248700,{"date":1486,"open":768,"high":1487,"low":695,"close":724,"change":1066,"percent_change":1112,"volume":1488,"transactions":9,"vwap":724},"2026-02-03",11.4,1060300,{"date":1490,"open":1491,"high":1492,"low":1493,"close":775,"change":1494,"percent_change":1051,"volume":1495,"transactions":9,"vwap":775},"2026-02-02",10.33,11.51,10.14,0.9,1975500,{"date":1497,"open":1156,"high":802,"low":1498,"close":1499,"change":440,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-01-30",10.17,10.26,-4.65,1535800,{"date":1503,"open":786,"high":740,"low":1482,"close":1504,"change":39,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-01-29",10.76,-2,1839300,{"date":1508,"open":347,"high":1509,"low":786,"close":633,"change":271,"percent_change":1510,"volume":1511,"transactions":9,"vwap":633},"2026-01-28",12.12,-9.33,1768600,{"date":1513,"open":357,"high":1514,"low":359,"close":673,"change":873,"percent_change":1515,"volume":1516,"transactions":9,"vwap":673},"2026-01-27",12.42,-1.14,1309100,{"date":1518,"open":1286,"high":1277,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-01-26",11.638,12.25,0.26,2.17,2787200,{"date":1525,"open":1345,"high":1526,"low":1527,"close":1284,"change":1103,"percent_change":440,"volume":1528,"transactions":9,"vwap":1284},"2026-01-23",12.16,11.52,1779300,{"date":1530,"open":1514,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-01-22",12.7,11.875,12.05,-0.2,-1.63,1180700,{"date":1538,"open":1492,"high":377,"low":1539,"close":1520,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1520},"2026-01-21",11.331,0.63,5.42,1355400,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":440,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-01-20",11.68,12.21,11.41,11.62,-4.13,1822900,{"date":1552,"open":1553,"high":1321,"low":1554,"close":1509,"change":1287,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1509},"2026-01-16",11.48,11.25,5.21,1808000,{"date":1558,"open":809,"high":189,"low":1456,"close":1527,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1527},"2026-01-15",0.27,2.4,1929500,{"date":1563,"open":1203,"high":1564,"low":1565,"close":1554,"change":1566,"percent_change":786,"volume":1567,"transactions":9,"vwap":1554},"2026-01-14",11.78,10.04,1.11,5033900,{"date":1569,"open":1064,"high":1570,"low":857,"close":1493,"change":1571,"percent_change":774,"volume":1572,"transactions":9,"vwap":1493},"2026-01-13",10.385,0.99,3116600,{"date":1574,"open":1575,"high":1576,"low":1051,"close":1093,"change":596,"percent_change":596,"volume":1577,"transactions":9,"vwap":1093},"2026-01-12",9.09,9.39,1248800,{"date":1579,"open":1050,"high":1222,"low":994,"close":1093,"change":1580,"percent_change":880,"volume":1581,"transactions":9,"vwap":1093},"2026-01-09",0.7,1627500,{"date":1583,"open":997,"high":1584,"low":1585,"close":982,"change":1059,"percent_change":1586,"volume":1587,"transactions":9,"vwap":982},"2026-01-08",8.72,8.375,-2.65,1388500,{"date":1589,"open":1590,"high":846,"low":1591,"close":1592,"change":521,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-01-07",8.51,8.19,8.68,6.63,1838300,{"date":1596,"open":1027,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":122,"volume":1601,"transactions":9,"vwap":1599},"2026-01-06",8.26,7.91,8.14,-0.01,1668100,{"date":1603,"open":1604,"high":1008,"low":1605,"close":1044,"change":146,"percent_change":158,"volume":1606,"transactions":9,"vwap":1044},"2026-01-05",8.16,7.835,1142800,{"date":1608,"open":974,"high":1035,"low":929,"close":1609,"change":1600,"percent_change":122,"volume":1610,"transactions":9,"vwap":1609},"2026-01-02",8.17,805500,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":233,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-12-31",8.05,8.245,7.991,8.18,1.24,866900,{"date":1620,"open":1621,"high":1035,"low":1622,"close":1623,"change":279,"percent_change":1356,"volume":1624,"transactions":9,"vwap":1623},"2025-12-30",8.2,7.955,8.08,1491700,{"date":1626,"open":1616,"high":1627,"low":1628,"close":1629,"change":596,"percent_change":596,"volume":1630,"transactions":9,"vwap":1629},"2025-12-29",8.44,8.11,8.25,1005000,{"date":1632,"open":893,"high":893,"low":1044,"close":1629,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1629},"2025-12-26",-0.18,-2.14,904000,{"date":1637,"open":888,"high":1638,"low":1002,"close":893,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":893},"2025-12-24",8.62,0.16,1.93,587800,{"date":1643,"open":888,"high":1644,"low":1591,"close":905,"change":989,"percent_change":1645,"volume":1646,"transactions":9,"vwap":905},"2025-12-23",8.565,-1.55,934700,{"date":1648,"open":1628,"high":1050,"low":929,"close":896,"change":646,"percent_change":1649,"volume":1650,"transactions":9,"vwap":896},"2025-12-22",4.48,1185100,{"date":1652,"open":1604,"high":974,"low":1653,"close":929,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":929},"2025-12-19",7.975,-0.045,-0.56,5567000,{"date":1658,"open":1629,"high":1659,"low":931,"close":887,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":887},"2025-12-18",8.38,-0.135,-1.64,1178900,{"date":1664,"open":1665,"high":1222,"low":1621,"close":1014,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1014},"2025-12-17",9.14,-0.9,-9.87,1545100,{"date":1670,"open":1085,"high":1671,"low":1672,"close":1673,"change":666,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-12-16",9.415,8.82,9.12,-1.19,1496500,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1222,"change":261,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1222},"2025-12-15",9.49,9.501,9.185,-1.6,1859900,{"date":1684,"open":1685,"high":834,"low":1686,"close":1687,"change":727,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-12-12",9.68,9.33,9.38,-3.2,1038500,{"date":1691,"open":1692,"high":1143,"low":1693,"close":1694,"change":727,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-12-11",9.97,9.645,9.69,-3.1,760500,{"date":1698,"open":1699,"high":1437,"low":1700,"close":1431,"change":873,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1431},"2025-12-10",10.11,9.795,-1.38,993300,{"date":1704,"open":1204,"high":1144,"low":1705,"close":1493,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1493},"2025-12-09",9.92,-0.38,-3.61,1320900,{"date":1710,"open":1322,"high":299,"low":1204,"close":1711,"change":107,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-12-08",10.52,-4.36,2088500,{"date":1715,"open":1716,"high":1717,"low":817,"close":724,"change":403,"percent_change":1718,"volume":1719,"transactions":9,"vwap":724},"2025-12-05",11.66,11.949,-3.42,1394500,{"date":1721,"open":796,"high":1276,"low":1156,"close":1722,"change":716,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-12-04",11.39,3.73,1266400,{"date":1726,"open":1727,"high":1728,"low":1729,"close":633,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":633},"2025-12-03",10.69,11.055,10.57,0.33,3.1,1037900,{"date":1734,"open":642,"high":1735,"low":1736,"close":1737,"change":440,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-12-02",11.245,10.445,10.65,-4.48,1863900,{"date":1741,"open":1355,"high":1564,"low":1742,"close":1743,"change":797,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-12-01",11.045,11.15,-6.14,1141100,{"date":1747,"open":1333,"high":1748,"low":1749,"close":643,"change":811,"percent_change":1750,"volume":1751,"transactions":9,"vwap":643},"2025-11-28",12.14,11.742,0.51,603100,{"date":1753,"open":664,"high":338,"low":694,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-11-26",11.82,0.2,1.72,1926400,{"date":1759,"open":1754,"high":1760,"low":1761,"close":1548,"change":279,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1548},"2025-11-25",12.29,11.47,-1.44,1087600,{"date":1765,"open":645,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":332,"volume":1770,"transactions":9,"vwap":1768},"2025-11-24",12.0050001,11.5,11.79,0.17,1383300,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1548,"change":697,"percent_change":1776,"volume":1267,"transactions":9,"vwap":1548},"2025-11-21",11.57,11.8,11.02,1.22,{"date":1778,"open":1344,"high":299,"low":1308,"close":1553,"change":596,"percent_change":596,"volume":1779,"transactions":9,"vwap":1553},"2025-11-20",1606800,{"date":1781,"open":1782,"high":360,"low":1761,"close":1553,"change":1783,"percent_change":532,"volume":1784,"transactions":9,"vwap":1553},"2025-11-19",11.87,-0.42,657700,{"date":1786,"open":662,"high":1787,"low":1492,"close":1333,"change":1066,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1333},"2025-11-18",12.145,-1.33,955700,{"date":1791,"open":1792,"high":1793,"low":654,"close":794,"change":1045,"percent_change":1645,"volume":1794,"transactions":9,"vwap":794},"2025-11-17",12.285,12.71,1920200,{"date":1796,"open":1797,"high":557,"low":1798,"close":1520,"change":811,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1520},"2025-11-14",12.44,12.135,0.49,1564000,{"date":1802,"open":1803,"high":1344,"low":347,"close":1265,"change":340,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1265},"2025-11-13",12.3,-2.32,708300,{"date":1807,"open":422,"high":410,"low":1808,"close":1344,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1344},"2025-11-12",12.39,-0.4,-3.11,866200,{"date":1813,"open":339,"high":1256,"low":673,"close":320,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":320},"2025-11-11",0.42,3.37,1226000,{"date":1818,"open":1819,"high":391,"low":1820,"close":1821,"change":251,"percent_change":577,"volume":1822,"transactions":9,"vwap":1821},"2025-11-10",12.56,12.32,12.46,1131100,{"date":1824,"open":188,"high":1277,"low":1825,"close":1826,"change":1534,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-11-07",11.77,12.35,-1.59,800800,{"date":1830,"open":339,"high":308,"low":1526,"close":683,"change":1769,"percent_change":1831,"volume":1832,"transactions":9,"vwap":683},"2025-11-06",1.37,731800,{"date":1834,"open":339,"high":288,"low":643,"close":328,"change":460,"percent_change":1835,"volume":1836,"transactions":9,"vwap":328},"2025-11-05",0.65,920800,{"date":1838,"open":1803,"high":1793,"low":1526,"close":1803,"change":403,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1803},"2025-11-04",-3.07,1727100,{"date":1842,"open":421,"high":218,"low":357,"close":348,"change":624,"percent_change":1843,"volume":1844,"transactions":9,"vwap":348},"2025-11-03",-3.57,1211800,{"date":1846,"open":439,"high":1847,"low":1848,"close":260,"change":1633,"percent_change":1849,"volume":1850,"transactions":9,"vwap":260},"2025-10-31",13.57,13.03,-1.35,1170600,{"date":1852,"open":1853,"high":229,"low":1853,"close":1854,"change":716,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-10-30",12.752,13.34,3.17,908600,{"date":1858,"open":218,"high":1847,"low":1859,"close":595,"change":440,"percent_change":1860,"volume":1861,"transactions":9,"vwap":595},"2025-10-29",12.895,-3.72,1102800,{"date":1863,"open":1864,"high":1865,"low":575,"close":1866,"change":21,"percent_change":962,"volume":1867,"transactions":9,"vwap":1866},"2025-10-28",13.21,13.81,13.43,896000,{"date":1869,"open":1870,"high":1871,"low":583,"close":540,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":540},"2025-10-27",13.55,13.69,0.3,2.29,1271200,{"date":1876,"open":1877,"high":530,"low":1878,"close":1399,"change":1278,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1399},"2025-10-24",12.58,12.47,5.48,1463600,{"date":1882,"open":794,"high":1821,"low":643,"close":1514,"change":321,"percent_change":1883,"volume":1702,"transactions":9,"vwap":1514},"2025-10-23",2.81,{"date":1885,"open":1886,"high":1887,"low":1264,"close":1403,"change":947,"percent_change":1549,"volume":1888,"transactions":9,"vwap":1403},"2025-10-22",12.45,12.562,1288400,{"date":1890,"open":1891,"high":584,"low":1892,"close":188,"change":962,"percent_change":1893,"volume":1894,"transactions":9,"vwap":188},"2025-10-21",12.33,12.18,1.78,1188800,{"date":1896,"open":1897,"high":1898,"low":1899,"close":328,"change":1809,"percent_change":1900,"volume":1901,"transactions":9,"vwap":328},"2025-10-20",13.02,13.07,12.37,-3.13,1417400,{"date":1903,"open":1904,"high":1377,"low":383,"close":584,"change":947,"percent_change":1905,"volume":1906,"transactions":9,"vwap":584},"2025-10-17",13.08,-3.91,1119600,{"date":1908,"open":1361,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-10-16",14.169,13.285,13.3,-0.6,-4.32,1391900,{"date":1916,"open":1911,"high":1917,"low":593,"close":539,"change":837,"percent_change":1918,"volume":1919,"transactions":9,"vwap":539},"2025-10-15",14.04,5.62,1408400,{"date":1921,"open":1922,"high":1923,"low":1924,"close":260,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":260},"2025-10-14",13.7,13.78,13.15,-0.75,-5.39,1491000,{"date":1929,"open":450,"high":478,"low":218,"close":459,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":459},"2025-10-13",0.23,1.68,1252400,{"date":1934,"open":1935,"high":1936,"low":439,"close":1937,"change":1809,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-10-10",14.08,14.1,13.68,-2.84,2379200,{"date":1941,"open":1942,"high":1943,"low":278,"close":1935,"change":1534,"percent_change":1458,"volume":1944,"transactions":9,"vwap":1935},"2025-10-09",14.17,14.503,1301600,{"date":1946,"open":448,"high":1947,"low":1368,"close":1948,"change":1639,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-10-08",14.61,14.28,1.13,1978300,{"date":1952,"open":1953,"high":178,"low":1954,"close":230,"change":340,"percent_change":1955,"volume":1956,"transactions":9,"vwap":230},"2025-10-07",14.835,13.775,-2.01,2558200,{"date":1958,"open":1959,"high":1960,"low":368,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-10-06",12.28,14.66,14.41,2.845,24.6,3728900,{"date":1966,"open":1967,"high":1264,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-10-03",11.34,11.284,11.565,0.245,2.16,905000,{"date":1974,"open":1404,"high":1975,"low":1300,"close":748,"change":403,"percent_change":1976,"volume":1977,"transactions":9,"vwap":748},"2025-10-02",11.839,-3.33,1297800,{"date":1979,"open":1980,"high":1270,"low":645,"close":1264,"change":340,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1264},"2025-10-01",11.74,-2.42,936800,{"date":1984,"open":1985,"high":1533,"low":1767,"close":359,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":359},"2025-09-30",11.63,0.38,3.27,1141600,{"date":1990,"open":809,"high":675,"low":1294,"close":1548,"change":1030,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1548},"2025-09-29",4.5,1675600,{"date":1994,"open":1158,"high":741,"low":713,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-09-26",11.12,0.71,6.82,1187500,{"date":2000,"open":756,"high":1737,"low":1138,"close":735,"change":1146,"percent_change":107,"volume":2001,"transactions":9,"vwap":735},"2025-09-25",834000,{"date":2003,"open":1209,"high":774,"low":1699,"close":763,"change":146,"percent_change":1045,"volume":2004,"transactions":9,"vwap":763},"2025-09-24",1000100,{"date":2006,"open":2007,"high":696,"low":1491,"close":1209,"change":1159,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1209},"2025-09-23",10.7,-3.14,1268500,{"date":2011,"open":695,"high":802,"low":1431,"close":774,"change":1521,"percent_change":1205,"volume":2012,"transactions":9,"vwap":774},"2025-09-22",1488200,{"date":2014,"open":724,"high":2015,"low":1198,"close":755,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":755},"2025-09-19",11.047,-0.44,-4,5769000,{"date":2020,"open":1469,"high":2021,"low":1469,"close":724,"change":1258,"percent_change":2022,"volume":2023,"transactions":9,"vwap":724},"2025-09-18",11.171,4.56,1211600,{"date":2025,"open":2026,"high":775,"low":1158,"close":1711,"change":1706,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1711},"2025-09-17",10.97,-3.49,1225200,{"date":2030,"open":1171,"high":787,"low":713,"close":782,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":782},"2025-09-16",0.19,1.77,1397100,{"date":2035,"open":769,"high":775,"low":2007,"close":1164,"change":2036,"percent_change":1476,"volume":1932,"transactions":9,"vwap":1164},"2025-09-15",-0.07,{"date":2038,"open":1504,"high":1294,"low":1504,"close":1448,"change":676,"percent_change":482,"volume":2039,"transactions":9,"vwap":1448},"2025-09-12",906200,{"date":2041,"open":623,"high":705,"low":755,"close":1315,"change":321,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1315},"2025-09-11",3.23,800400,{"date":2045,"open":796,"high":682,"low":2046,"close":1711,"change":403,"percent_change":1843,"volume":2047,"transactions":9,"vwap":1711},"2025-09-10",10.36,1045000,{"date":2049,"open":742,"high":740,"low":1457,"close":796,"change":716,"percent_change":2050,"volume":2051,"transactions":9,"vwap":796},"2025-09-09",3.9,1286700,{"date":2053,"open":789,"high":724,"low":1209,"close":695,"change":1706,"percent_change":2027,"volume":2054,"transactions":9,"vwap":695},"2025-09-08",1439600,{"date":2056,"open":796,"high":1293,"low":1448,"close":789,"change":251,"percent_change":2057,"volume":2058,"transactions":9,"vwap":789},"2025-09-05",1.02,1048900,{"date":2060,"open":2061,"high":789,"low":1437,"close":762,"change":1769,"percent_change":2062,"volume":2063,"transactions":9,"vwap":762},"2025-09-04",10.62,1.6,928100,{"date":2065,"open":1432,"high":769,"low":2066,"close":623,"change":962,"percent_change":2067,"volume":2068,"transactions":9,"vwap":623},"2025-09-03",10.18,2.12,1178700,{"date":2070,"open":1450,"high":1729,"low":2071,"close":725,"change":542,"percent_change":2072,"volume":2073,"transactions":9,"vwap":725},"2025-09-02",10.06,1.47,1072300,{"date":2075,"open":2071,"high":2076,"low":1116,"close":1186,"change":1755,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1186},"2025-08-29",10.255,1.99,711500,{"date":2080,"open":2081,"high":1462,"low":1692,"close":1145,"change":1059,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1145},"2025-08-28",10.05,-2.24,875100,{"date":2085,"open":2086,"high":1499,"low":2087,"close":1499,"change":716,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1499},"2025-08-27",9.9,9.83,4.16,1158600,{"date":2091,"open":2092,"high":2093,"low":847,"close":1132,"change":1930,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1132},"2025-08-26",9.58,9.875,2.39,1175400,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":122,"percent_change":1323,"volume":2102,"transactions":9,"vwap":2101},"2025-08-25",9.73,9.81,9.495,9.62,368800,{"date":2104,"open":2105,"high":2106,"low":1693,"close":834,"change":1015,"percent_change":849,"volume":2107,"transactions":9,"vwap":834},"2025-08-22",9.78,10.145,531400,{"date":2109,"open":1576,"high":1119,"low":2110,"close":1694,"change":331,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1694},"2025-08-21",9.321,1.89,353400,{"date":2114,"open":1102,"high":2115,"low":2116,"close":1131,"change":311,"percent_change":301,"volume":2117,"transactions":9,"vwap":1131},"2025-08-20",9.635,9.36,505900,{"date":2119,"open":1124,"high":2120,"low":1131,"close":824,"change":102,"percent_change":2121,"volume":2122,"transactions":9,"vwap":824},"2025-08-19",9.958,-3.03,826600,{"date":2124,"open":1092,"high":2081,"low":1092,"close":2086,"change":413,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2086},"2025-08-18",2.48,871000,{"date":2128,"open":2071,"high":2071,"low":2129,"close":2130,"change":790,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-08-15",9.535,9.66,-2.72,650900,{"date":2134,"open":2135,"high":1475,"low":2136,"close":2137,"change":233,"percent_change":2057,"volume":2138,"transactions":9,"vwap":2137},"2025-08-14",9.55,9.373,9.93,802100,{"date":2140,"open":2141,"high":1437,"low":2141,"close":2087,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2087},"2025-08-13",9.56,0.31,3.26,932600,{"date":2146,"open":1065,"high":2130,"low":2147,"close":2148,"change":492,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-08-12",9.195,9.52,3.48,490000,{"date":2152,"open":1065,"high":1094,"low":1242,"close":2153,"change":1232,"percent_change":369,"volume":2154,"transactions":9,"vwap":2153},"2025-08-11",9.2,852200,{"date":2156,"open":1100,"high":2130,"low":1229,"close":2157,"change":403,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-08-08",9.24,-4.05,1049800,{"date":2161,"open":2137,"high":2137,"low":2162,"close":1111,"change":163,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1111},"2025-08-07",9.515,-2.53,496400,{"date":2166,"open":1692,"high":1692,"low":2167,"close":1126,"change":666,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1126},"2025-08-06",9.473,-1.1,853200,{"date":2171,"open":1126,"high":2081,"low":2135,"close":841,"change":1970,"percent_change":2172,"volume":2173,"transactions":9,"vwap":841},"2025-08-05",2.51,715500,{"date":2175,"open":816,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-08-04",10.305,9.72,9.745,-0.375,-3.71,820200,{"date":2183,"open":2098,"high":1493,"low":1111,"close":2184,"change":542,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-08-01",10.12,1.5,942300,{"date":2188,"open":1171,"high":1504,"low":1126,"close":1692,"change":482,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1692},"2025-07-31",-6.91,893800,{"date":2192,"open":654,"high":620,"low":1421,"close":1164,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1164},"2025-07-30",-0.33,-2.99,882500,{"date":2197,"open":1554,"high":1548,"low":1431,"close":714,"change":873,"percent_change":2198,"volume":2199,"transactions":9,"vwap":714},"2025-07-29",-1.25,12363100,{"date":2201,"open":2202,"high":2203,"low":1995,"close":642,"change":1052,"percent_change":2204,"volume":2205,"transactions":9,"vwap":642},"2025-07-28",11.55,11.6,-2.27,637300,{"date":2207,"open":2208,"high":2208,"low":1308,"close":2209,"change":340,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-07-25",11.69,11.44,-2.47,459000,{"date":2213,"open":2214,"high":665,"low":2215,"close":1349,"change":2036,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1349},"2025-07-24",11.72,11.53,-0.59,287800,{"date":2219,"open":1967,"high":359,"low":2220,"close":1774,"change":1835,"percent_change":2221,"volume":2222,"transactions":9,"vwap":1774},"2025-07-23",11.19,5.83,862900,{"date":2224,"open":1456,"high":1487,"low":2225,"close":1743,"change":757,"percent_change":569,"volume":2226,"transactions":9,"vwap":1743},"2025-07-22",11.021,552500,{"date":2228,"open":724,"high":1722,"low":724,"close":2229,"change":1015,"percent_change":906,"volume":2230,"transactions":9,"vwap":2229},"2025-07-21",11.06,543600,{"date":2232,"open":1285,"high":1547,"low":789,"close":653,"change":989,"percent_change":2233,"volume":2234,"transactions":9,"vwap":653},"2025-07-18",-1.17,480500,{"date":2236,"open":741,"high":1773,"low":653,"close":749,"change":1232,"percent_change":1451,"volume":2237,"transactions":9,"vwap":749},"2025-07-17",421600,{"date":2239,"open":1775,"high":1304,"low":715,"close":642,"change":1755,"percent_change":2240,"volume":2241,"transactions":9,"vwap":642},"2025-07-16",1.82,551900,{"date":2243,"open":789,"high":653,"low":623,"close":633,"change":897,"percent_change":2244,"volume":2245,"transactions":9,"vwap":633},"2025-07-15",1.2,467200,{"date":2247,"open":724,"high":2248,"low":1156,"close":769,"change":163,"percent_change":2249,"volume":2250,"transactions":9,"vwap":769},"2025-07-14",11.45,-2.25,454600,{"date":2252,"open":1554,"high":2253,"low":769,"close":1294,"change":151,"percent_change":2254,"volume":2255,"transactions":9,"vwap":1294},"2025-07-11",11.42,-3.06,561100,{"date":2257,"open":796,"high":1767,"low":1448,"close":2248,"change":812,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2248},"2025-07-10",5.05,905300,{"date":2261,"open":1144,"high":2262,"low":2263,"close":782,"change":73,"percent_change":2264,"volume":2265,"transactions":9,"vwap":782},"2025-07-09",11.145,10.527,4.51,856400,{"date":2267,"open":769,"high":749,"low":726,"close":1158,"change":39,"percent_change":2268,"volume":2269,"transactions":9,"vwap":1158},"2025-07-08",-2.07,661400,{"date":2271,"open":1448,"high":1315,"low":2272,"close":1737,"change":261,"percent_change":2273,"volume":2274,"transactions":9,"vwap":1737},"2025-07-07",10.488,-1.39,440000,{"date":2276,"open":736,"high":789,"low":623,"close":776,"change":542,"percent_change":2277,"volume":2278,"transactions":9,"vwap":776},"2025-07-03",1.41,348800,{"date":2280,"open":1191,"high":2220,"low":1475,"close":1737,"change":1750,"percent_change":2281,"volume":2282,"transactions":9,"vwap":1737},"2025-07-02",5.03,776200,{"date":2284,"open":2184,"high":1491,"low":2285,"close":1493,"change":1600,"percent_change":424,"volume":2286,"transactions":9,"vwap":1493},"2025-07-01",9.8,896900,{"date":2288,"open":1209,"high":695,"low":1185,"close":1211,"change":1066,"percent_change":1645,"volume":2289,"transactions":9,"vwap":1211},"2025-06-30",633500,{"date":2291,"open":763,"high":810,"low":1184,"close":1437,"change":1045,"percent_change":2292,"volume":2293,"transactions":9,"vwap":1437},"2025-06-27",-1.81,2999700,{"date":2295,"open":612,"high":704,"low":2081,"close":695,"change":1559,"percent_change":1003,"volume":2296,"transactions":9,"vwap":695},"2025-06-26",1739700,{"date":2298,"open":1432,"high":2299,"low":1450,"close":1186,"change":1052,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1186},"2025-06-25",10.87,-2.48,793900,{"date":2303,"open":1171,"high":2304,"low":781,"close":706,"change":1799,"percent_change":2305,"volume":2306,"transactions":9,"vwap":706},"2025-06-24",10.99,4.9,1197300,{"date":2308,"open":2157,"high":1191,"low":2309,"close":1431,"change":2310,"percent_change":967,"volume":2311,"transactions":9,"vwap":1431},"2025-06-23",9.105,0.69,816600,{"date":2313,"open":1687,"high":1110,"low":1073,"close":2314,"change":757,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-06-20",9.31,0.98,1571400,{"date":2318,"open":1085,"high":2319,"low":869,"close":1065,"change":2031,"percent_change":2320,"volume":2321,"transactions":9,"vwap":1065},"2025-06-18",9.541,2.1,749100,{"date":2323,"open":2324,"high":1131,"low":1228,"close":1229,"change":1706,"percent_change":2325,"volume":2326,"transactions":9,"vwap":1229},"2025-06-17",9.26,-4.04,808400,{"date":2328,"open":1108,"high":2285,"low":2329,"close":1099,"change":39,"percent_change":1046,"volume":2330,"transactions":9,"vwap":1099},"2025-06-16",9.19,1011300,{"date":2332,"open":1678,"high":2333,"low":2334,"close":1111,"change":1232,"percent_change":743,"volume":2335,"transactions":9,"vwap":1111},"2025-06-13",9.75,9.25,714100,{"date":2337,"open":2338,"high":1431,"low":1229,"close":1092,"change":915,"percent_change":2339,"volume":2340,"transactions":9,"vwap":1092},"2025-06-12",9.11,2.98,814500,{"date":2342,"open":1126,"high":1565,"low":2343,"close":1576,"change":1451,"percent_change":2344,"volume":2345,"transactions":9,"vwap":1576},"2025-06-11",9.35,-3.69,811100,{"date":2347,"open":2348,"high":1431,"low":2141,"close":2333,"change":666,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2333},"2025-06-10",9.82,-1.12,1043900,{"date":2352,"open":1125,"high":1431,"low":2353,"close":2354,"change":521,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-06-09",8.96,9.86,5.79,1169900,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":1639,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-06-06",9.48,10.07,9.241,9.32,1.75,1379000,{"date":2366,"open":2338,"high":833,"low":2367,"close":855,"change":460,"percent_change":2368,"volume":2369,"transactions":9,"vwap":855},"2025-06-05",8.851,0.88,1483900,{"date":2371,"open":1035,"high":1575,"low":1604,"close":2372,"change":1278,"percent_change":1027,"volume":2373,"transactions":9,"vwap":2372},"2025-06-04",9.08,2139400,{"date":2375,"open":1627,"high":2376,"low":2377,"close":896,"change":2036,"percent_change":1339,"volume":2378,"transactions":9,"vwap":896},"2025-06-03",8.747,8.03,1230500,{"date":2380,"open":2381,"high":2359,"low":1044,"close":2382,"change":1872,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-06-02",8.21,8.47,3.67,3128900,{"date":2386,"open":968,"high":896,"low":2387,"close":1609,"change":1755,"percent_change":2172,"volume":2388,"transactions":9,"vwap":1609},"2025-05-30",7.46,3621500,{"date":2390,"open":2391,"high":2392,"low":804,"close":1029,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":1029},"2025-05-29",7.29,8.439,2,33.5,14471400,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2031,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-05-28",5.91,6.06,5.515,5.97,3.29,2167300,{"date":2405,"open":2406,"high":2406,"low":2407,"close":2408,"change":635,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-05-27",6.53,5.7,5.78,-8.98,1171100,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":940,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-05-23",5.82,6.45,5.8,6.35,6.72,911600,{"date":2420,"open":2355,"high":2421,"low":2422,"close":2423,"change":460,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-05-22",6.11,5.6,5.95,1.36,693900,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":1755,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-05-21",5.66,6.14,5.65,5.87,3.53,1186200,{"date":2435,"open":1555,"high":2436,"low":2437,"close":2438,"change":975,"percent_change":1437,"volume":2439,"transactions":9,"vwap":2438},"2025-05-20",6,5,5.67,932800,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":716,"percent_change":861,"volume":2446,"transactions":9,"vwap":2445},"2025-05-19",4.67,5.19,4.65,5.14,771400,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":1600,"percent_change":46,"volume":2453,"transactions":9,"vwap":2452},"2025-05-16",4.74,4.91,4.63,4.73,630600,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2449,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2449},"2025-05-15",4.84,4.85,4.535,-0.125,-2.57,572000,{"date":2463,"open":2464,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-05-14",5.3,4.76,4.865,-0.445,-8.38,521700,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":424,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-05-13",5.46,5.55,5.25,5.31,-1.85,328600,{"date":2479,"open":2480,"high":2481,"low":512,"close":1288,"change":1730,"percent_change":2482,"volume":2483,"transactions":9,"vwap":1288},"2025-05-12",5.33,5.54,6.5,385100,{"date":2485,"open":2486,"high":751,"low":2487,"close":1180,"change":158,"percent_change":2488,"volume":2489,"transactions":9,"vwap":1180},"2025-05-09",5.34,5.04,-4.51,418600,{"date":2491,"open":2492,"high":2481,"low":2493,"close":2494,"change":2495,"percent_change":593,"volume":2496,"transactions":9,"vwap":2494},"2025-05-08",4.71,4.68,5.32,0.62,703800,{"date":2498,"open":2499,"high":2499,"low":179,"close":2500,"change":1159,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-05-07",5.15,4.7,-6.75,970200,{"date":2504,"open":2221,"high":2221,"low":2505,"close":2487,"change":53,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2487},"2025-05-06",4.77,-11.58,1025600,{"date":2509,"open":2510,"high":2408,"low":2511,"close":2407,"change":21,"percent_change":975,"volume":2512,"transactions":9,"vwap":2407},"2025-05-05",5.64,5.585,505500,{"date":2514,"open":2510,"high":2221,"low":2515,"close":2438,"change":233,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2438},"2025-05-02",5.44,1.8,489700,{"date":2519,"open":2438,"high":907,"low":2520,"close":2521,"change":873,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-05-01",5.35,5.57,-2.45,611300,{"date":2525,"open":751,"high":2408,"low":2464,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-04-30",5.71,0.055,0.97,724300,{"date":2531,"open":2258,"high":2532,"low":2437,"close":2533,"change":2534,"percent_change":1294,"volume":2535,"transactions":9,"vwap":2533},"2025-04-29",5.9,5.655,0.565,994600,{"date":2537,"open":2538,"high":1541,"low":2258,"close":2538,"change":1600,"percent_change":1534,"volume":2539,"transactions":9,"vwap":2538},"2025-04-28",5.09,416400,{"date":183,"open":1180,"high":2541,"low":2542,"close":2543,"change":559,"percent_change":1444,"volume":2544,"transactions":9,"vwap":2543},5.17,4.911,5.1,362900]