[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ORKA":3,"homepage-market-summary":31,"stock-historical-ORKA":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ORKA","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},"Oruka Therapeutics, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Oruka Therapeutics Inc a clinical-stage biopharmaceutical company focused on developing novel monoclonal antibody therapeutics for psoriasis (PsO) and other inflammatory and immunology (I&I) indications. Its programs are to treat and potentially modify disease by targeting mechanisms with efficacy and safety involved in disease pathology and the activity of pathogenic tissue-resident memory T cells (TRMs). Its program, ORKA-001, is designed to target the p19 subunit of interleukin-23 (IL-23p19) for the treatment of PsO. Its co-lead program, ORKA-002, is designed to target interleukin-17A and interleukin-17F (IL-17A\u002FF) for the treatment of PsO, hidradenitis suppurativa (HS), psoriatic arthritis (PsA), and other conditions.","68","Menlo Park, 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},79.5,79.01,81.395,78.52,80.18,-0.68,-0.85,809883.029617,15135,79.6955,115.515,20.25,962003.4345631714,62.2,7335,{"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":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},8.91,740207,270175462.075356,687.91,"2025-04-25",[184,185,194,205,215,226,236,247,257,267,278,288,299,309,320,331,342,353,364,375,385,396,407,417,428,438,449,459,470,481,492,503,514,525,536,545,556,565,576,587,598,608,619,630,641,652,662,673,684,695,704,715,726,735,745,756,766,776,784,793,801,810,818,827,834,842,849,858,867,875,884,893,902,911,920,928,936,944,953,962,970,979,987,995,1004,1013,1022,1030,1039,1047,1056,1065,1072,1080,1089,1097,1105,1113,1122,1131,1140,1147,1155,1162,1170,1179,1188,1197,1205,1214,1223,1231,1240,1249,1257,1266,1275,1284,1292,1300,1309,1316,1323,1332,1340,1347,1355,1364,1373,1382,1391,1400,1409,1418,1427,1435,1443,1450,1459,1466,1473,1481,1489,1497,1506,1513,1520,1529,1534,1542,1551,1560,1567,1575,1582,1588,1596,1604,1613,1621,1628,1636,1643,1652,1661,1667,1675,1681,1690,1696,1702,1708,1716,1723,1731,1737,1744,1750,1757,1765,1771,1777,1784,1792,1799,1807,1816,1823,1832,1840,1849,1857,1865,1872,1879,1886,1890,1895,1902,1909,1917,1924,1932,1941,1948,1955,1963,1972,1979,1983,1991,1999,2008,2016,2025,2032,2038,2045,2052,2060,2067,2074,2082,2090,2098,2107,2115,2122,2129,2136,2144,2151,2160,2165,2171,2178,2186,2191,2199,2205,2210,2218,2224,2231,2237,2245,2250,2256,2264,2273,2282,2290,2297,2306,2313,2322,2330,2338,2344,2351,2357,2364,2373,2382,2389,2397,2405,2412,2420,2428,2435,2440,2447,2454,2460,2468,2472,2479,2486,2492,2499,2506,2515,2521,2530,2538,2546,2551,2557,2565,2571,2579,2587,2595,2603,2611,2618,2626,2634,2642,2648,2655,2661,2668,2673,2678,2684,2692,2698,2705,2709,2716,2721,2725,2731,2736,2743,2751,2758,2766,2774,2780,2788,2794,2801,2808,2815,2822,2830,2838,2845,2852,2859,2865,2873,2879,2886,2895,2900,2907,2914,2922,2929,2934,2940,2946,2951,2957,2963,2970,2977,2981,2989,2996,3003,3007,3013,3020,3028,3034,3040,3047,3052,3058,3065],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",84.94,77.78,-4.2,-4.98,1122584.71801,15899,79.9859,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",84.52,85.225,81.8301,84.38,-0.14,-0.17,629592.587359,13039,83.9561,{"date":206,"open":207,"high":208,"low":209,"close":196,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",84.81,86,83.33,1.1,1.32,581496.383779,11353,84.4224,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",82.85,85,82.5,83.42,0.13,0.16,921019.773885,15138,83.6184,{"date":227,"open":209,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",86.51,82.265,83.29,1.14,1.39,1535623.339935,18612,83.5031,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",83.32,84.67,81.11,82.15,-2.04,-2.42,1363374.013277,21176,82.3264,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":117,"volume":254,"transactions":255,"vwap":256},"2026-09-28",83.94,85.95,83.22,84.19,-0.27,923350.344285,13695,84.4999,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",86.49,84,84.46,-1.03,-1.2,499721.753236,10643,84.8023,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",88.83,89.18,82.695,85.49,-4.435,-4.93,1294405.796557,24194,85.5027,{"date":279,"open":280,"high":281,"low":218,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",94.08,95.81,89.925,-4.625,-4.89,1992979.094994,29667,89.1481,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-22",93.38,96.78,91.53,94.55,1.17,1.25,1055119.201742,17097,94.6757,{"date":300,"open":301,"high":302,"low":303,"close":290,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",95.75,96,91.75,-1.58,-1.66,1185412.786792,14706,93.8811,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",98.18,98.29,94.52,94.96,-2.77,-2.83,1943008.914917,15456,95.2518,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",94.93,98.02,94.049,97.73,4.18,4.47,1046991.386659,19776,96.6347,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-16",92.7,95.46,92.185,93.55,1.35,1.46,926981.069284,19647,93.7696,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-15",95.14,95.805,90.41,92.2,-3.73,-3.89,784617.466337,19374,92.0563,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-14",92.56,97.48,92.55,95.93,3.55,3.84,773832.370621,16233,95.505,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-11",93.4,94.29,90.48,92.38,0.73,0.8,585301.539336,12616,92.2236,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":222,"volume":382,"transactions":383,"vwap":384},"2026-09-10",90.21,92.285,88.07,91.65,0.15,554607.945241,13758,91.4349,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-09",93.59,94.85,91.23,91.5,-2.81,-2.98,524990.335105,12984,92.4604,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-08",90.06,96.435,87.676,94.31,1.8,1.95,868274.126258,18726,94.1644,{"date":408,"open":398,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-04",94,89.38,92.51,1.52,1.67,600471.462473,12390,92.7788,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-03",91.72,93.69,90.1185,90.99,-0.64,-0.7,732598.431495,12333,91.687,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":107,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-02",93.05,96.2,89.88,91.63,-0.52,671734.202827,13640,91.6483,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-09-01",90.78,93.2,90.27,92.11,-0.51,-0.55,596159.656452,14798,91.9006,{"date":450,"open":451,"high":452,"low":208,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-31",91,93.88,92.62,1.475,1.62,1292970.679197,16151,91.1934,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-28",95.08,95.45,91.01,91.145,-5.395,-5.59,589442.395772,12244,92.6312,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-27",98.93,99.615,96.16,96.54,-2.9,-2.92,614632.894289,11802,97.2253,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-26",101.3,102.48,98.2401,99.44,-2.38,-2.34,526825.058131,13121,100.2874,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-25",104.74,106.905,100.29,101.82,-0.6,-0.59,1308022.42902,13681,102.3127,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-24",106.75,107.225,100.64,102.42,-5.54,-5.13,992276.387001,18744,102.7645,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-21",105.48,109.52,103.8621,107.96,3.1,2.96,935783.98778,15789,107.7621,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-20",107.72,109.005,103.14,104.86,-4.83,-4.4,768891.270768,16493,105.3037,{"date":537,"open":26,"high":26,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-19",107.52,109.69,-3.39,-3,1302837.397624,27417,109.8956,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-18",110.27,113.31,109.55,113.08,0.42,0.37,573744.851703,14128,111.7987,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":455,"percent_change":338,"volume":562,"transactions":563,"vwap":564},"2026-08-17",110.22,113.0435,109.09,112.66,514800.426482,13485,112.1867,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-14",106.02,111.37,105.1001,111.04,2.92,2.7,1047243.887905,20119,108.6302,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-13",108.42,108.89,103.59,108.12,0.72,0.67,719298.484457,15227,106.932,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-12",106.57,109.415,104.59,107.4,2.725,2.6,940715.226029,17938,106.9266,{"date":599,"open":600,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-11",107.55,102.31,104.675,-0.465,-0.44,688271.60553,15836,104.1975,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-10",96.56,105.31,95.5,105.14,6.32,6.4,872464.167698,21391,102.8187,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-07",99.79,100.34,97.14,98.82,0.4,0.41,308254.221601,9959,98.5181,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-06",96.74,99.51,96.36,98.42,1.23,1.27,647916.774241,13953,98.1406,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-05",98.72,99.8,95.615,97.19,-0.94,-0.96,638813.523544,12880,96.9983,{"date":653,"open":654,"high":643,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-08-04",96.02,94.24,98.13,3.34,3.52,621227.978253,13968,97.1749,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-08-03",94.87,96.675,90.61,94.79,-1.72,-1.78,807176.516373,17338,94.4086,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-31",98.8,99,92.72,96.51,-1.35,-1.38,758425.628332,15282,95.3267,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-30",90.32,98.44,89.58,97.86,9.79,11.12,1439243.825509,26419,94.6391,{"date":696,"open":697,"high":698,"low":699,"close":379,"change":487,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-29",90.91,92.1,85.14,-2.63,790240.611434,14003,87.7151,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-28",89.35,90.79,87.0859,90.45,0.25,0.28,766198.926405,14332,89.4887,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-27",91.7,93.5,89.37,90.2,-1.96,-2.13,742827.793081,12791,90.9377,{"date":727,"open":411,"high":728,"low":686,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-24",94.49,92.16,0.21,0.23,520478.220787,12356,92.2148,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":127,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-23",91.64,94.25,89.79,91.95,-0.63,615919.864283,13623,92.4671,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-22",92.59,94.92,92,92.53,-1.79,-1.9,729052.390558,14950,93.2763,{"date":757,"open":758,"high":302,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-21",93.14,92.3074,94.32,2.61,2.85,585465.591231,13894,94.4886,{"date":767,"open":768,"high":769,"low":292,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-20",93.16,96.27,91.71,-0.99,-1.07,1339567.329865,22686,93.5711,{"date":777,"open":778,"high":779,"low":780,"close":333,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":333},"2026-07-17",81.67,93,80.72,9.66,11.63,2804600,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-16",84.92,86.93,82.55,83.040001,-3.61,-4.17,560700,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":647,"volume":800,"transactions":9,"vwap":798},"2026-07-15",85.57,87.53,82.86,86.65,-0.82,825200,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-14",86.58,87.84,84.22,87.47,2.91,3.44,900300,{"date":811,"open":187,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-13",85.83,82.53,84.56,-2.23,-2.57,769800,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-10",87.96,88.27,84.6,86.79,-1.48,-1.68,503000,{"date":828,"open":829,"high":830,"low":805,"close":821,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":821},"2026-07-09",85.79,88.46,3.87,4.59,560900,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":122,"volume":841,"transactions":9,"vwap":839},"2026-07-08",84.5,87.23,81.15,84.4,-0.1,1042700,{"date":843,"open":844,"high":845,"low":813,"close":836,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":836},"2026-07-07",83.14,89.85,1.37,1.65,2202800,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-06",83.68,85.73,82.9,83.13,-2.08,-2.44,1579400,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-07-02",90.84,91.78,82.22,85.21,-8.08,-8.66,4524000,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":81,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-07-01",94.15,96.14,92.92,93.29,-1.98,1483600,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-30",92.5,97.78,90.26,95.17,2.68,2.9,1755500,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-29",90.53,95.38,90,92.49,1.89,2.09,1735300,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-26",85.54,91.12,85.2,90.6,3.97,4.58,4733600,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-25",82.94,88.65,82.67,86.63,4.54,5.53,1806300,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-24",81.99,85.68,80.42,82.089996,-1.31,-1.57,1640900,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":873,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-23",84.010002,87.099998,83.07,83.4,-2.32,1328200,{"date":929,"open":930,"high":269,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-22",81,79,85.38,13.04,18.03,4201100,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":338,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-06-18",73.2,74.74,70.9,72.34,2.06,2986500,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-17",68.64,71.36,67.94,70.88,3.17,4.68,769900,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-16",69.050003,69.65,66.68,67.71,-1.15,-1.67,816200,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":262,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-06-15",69.69,71.72,67.72,68.86,-1.47,1002300,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-12",68.32,71.089996,67.68,69.89,1.42,2.07,781500,{"date":980,"open":981,"high":982,"low":981,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-11",64.13,70.83,68.47,4.44,6.93,1188800,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":476,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-06-10",66.38,69.19,63.95,64.029999,-4.33,1017100,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-09",64.91,67.13,62.55,66.93,2.87,4.48,1566600,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-08",61.78,64.5,61.56,64.059998,3.92,6.52,1214000,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-05",63.040001,63.92,59.3,60.14,-2.14,-3.44,1301600,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-06-04",57.46,63.58,62.28,5.08,8.88,1477700,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-06-03",55.43,58.48,54.53,57.2,1.97,3.57,830000,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":625,"volume":1046,"transactions":9,"vwap":1044},"2026-06-02",54.38,55.55,53.95,55.23,0.22,1161400,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-06-01",57.53,57.86,53.62,55.0099983,-3.52,-6.01,1126400,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-29",57.98,59,56.92,58.53,0.55,0.95,1229300,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1058,"change":1070,"percent_change":146,"volume":1071,"transactions":9,"vwap":1058},"2026-05-28",57.72,58.91,56.62,-0.01,618000,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":772,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-27",59.65,60.64,57.81,57.99,-1.81,671200,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-26",61.71,61.83,58.71,59.060001,-1.55,-2.56,1212300,{"date":1090,"open":1091,"high":1092,"low":1058,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-22",58.97,61.15,60.61,1.92,3.27,1101800,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":873,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-05-21",59.56,60.39,57.65,58.69,-3.26,1288000,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":950,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-05-20",58.68,60.91,56.74,60.67,5.51,1428200,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-19",57,58.64,54.99,57.5,-0.84,-1.44,2254800,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-18",62,62.18,57.52,58.34,-3.59,-5.8,1905900,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-15",62.5,63.62,60.86,61.93,-1.97,-3.08,1392900,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":582,"percent_change":231,"volume":1146,"transactions":9,"vwap":1145},"2026-05-14",63.36,65.5,61.63,63.9,1084400,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":968,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-05-13",64.56,65,62.19,63.18,-2.27,947400,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":262,"percent_change":918,"volume":1161,"transactions":9,"vwap":1160},"2026-05-12",65.040001,65.07,62.96,64.65,1088300,{"date":1163,"open":1158,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-11",67.77,64.050003,65.68,1.09,1.69,937700,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-08",64.19,65.45,63.68,64.59,0.52,0.81,942400,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-05-07",69.88,70.2,63.53,64.07,-5.72,-8.2,3024300,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-05-06",69.62,71.019997,68.6,69.79,0.84,1.22,1893100,{"date":1198,"open":1199,"high":1200,"low":1150,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-05-05",67.17,69.28,68.95,2.49,3.75,2035700,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-05-04",61.4,66.63,60.98,66.46,3.88,6.2,2199800,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-05-01",68.75,69.25,62.080002,62.58,-5.83,-8.52,3952800,{"date":1224,"open":1190,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-30",70.49,67.3,68.41,0.31,0.46,3976700,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-29",76.34,76.37,66.65,68.099998,-5.89,-7.96,7921000,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-28",78.21,84.97,72.16,73.99,-2.4,-3.14,2954700,{"date":1250,"open":1251,"high":451,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-27",90.019997,74.73,76.39,7.36,10.66,6902100,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-24",67.84,69.17,66.51,69.029999,1.29,1.9,1091900,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-23",69.95,71,67.35,67.74,-1.94,-2.78,1681200,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-22",69.81,70.38,68.67,69.68,0.68,0.99,1141900,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":221,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-04-21",68.91,70.16,68.019997,69,0.19,733200,{"date":1293,"open":1294,"high":1295,"low":1236,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-20",68.5,70.5,68.87,-0.05,-0.07,1375500,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-17",68.52,70.14,66.8,68.92,1.85,2.76,1379500,{"date":1310,"open":1150,"high":1311,"low":1312,"close":1313,"change":412,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-04-16",67.9,63.88,67.07,2.32,1315700,{"date":1317,"open":1318,"high":948,"low":1319,"close":1320,"change":137,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-04-15",67.45,64.88,65.55,-2.25,1403000,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-14",61.68,67.5,60.75,67.059998,5.68,9.25,1619000,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":402,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-04-13",60.16,63.56,59.35,61.38,3.02,1518100,{"date":1341,"open":1342,"high":1342,"low":1059,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-10",63.47,59.58,-4.02,-6.32,1021400,{"date":1348,"open":1349,"high":991,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-04-09",62.6,61.24,63.6,1.59,2.56,837100,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-04-08",62.46,64.61,61.02,62.0099983,1.41,2.33,1545900,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-04-07",56.28,60.68,55.099998,60.6,4.23,7.5,1416000,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-04-06",55,58.99,54.76,56.37,3.06,5.74,1928400,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-04-02",49.029999,53.56,49,53.31,2.88,5.71,1638000,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-04-01",49.82,51.0099983,49.49,50.43,1.38,2.81,1014600,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-31",46.57,49.33,46.07,49.049999,3.53,7.75,1028000,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-30",44.53,45.78,43.5,45.52,1.04,2.34,827200,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-27",45.02,45.84,44.02,44.48,-0.98,-2.16,885600,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":847,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-03-26",42.41,47.25,42,45.46,3.77,1558600,{"date":1436,"open":1437,"high":1414,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-25",40.18,39.84,43.81,3.91,9.8,814200,{"date":1444,"open":142,"high":1445,"low":1446,"close":1447,"change":305,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-03-24",40.78,39.049999,39.9,-3.99,488800,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-23",39.95,41.67,39.17,41.56,2.65,6.81,562100,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1461,"change":1464,"percent_change":731,"volume":1465,"transactions":9,"vwap":1461},"2026-03-20",38.91,39.59,37.55,0.09,1257500,{"date":1467,"open":1468,"high":1468,"low":1469,"close":1470,"change":873,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-03-19",40.73,37.76,38.82,-4.85,650000,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":444,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-03-18",41.28,42.88,40.62,40.8,-1.23,986000,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":604,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-03-17",41.54,42.3,39.7,41.31,-1.05,645400,{"date":1490,"open":1491,"high":1429,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-16",41.3,39.2,41.75,1.75,4.38,1289600,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-13",32.84,41.19,32.3,40,8.01,25.04,1585400,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1510,"change":243,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-03-12",34,31.32,31.99,-7.03,411600,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":582,"percent_change":1519,"volume":826,"transactions":9,"vwap":1518},"2026-03-11",33.5,36.18,33.45,34.41,2.14,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-03-10",33.65,34.98,33.57,33.69,0.04,0.12,340600,{"date":1530,"open":1517,"high":1531,"low":1532,"close":1522,"change":1281,"percent_change":942,"volume":1533,"transactions":9,"vwap":1522},"2026-03-09",35.64,32.82,397700,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":498,"volume":1541,"transactions":9,"vwap":1539},"2026-03-06",33.099998,33.7,32.080002,32.97,-0.2,242100,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-03-05",34.87,35.2,32.98,33.17,-1.82,-5.2,367500,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-03-04",33.34,35.66,32.24,34.99,2.15,6.55,500100,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1499,"change":22,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1499},"2026-03-03",32.5,33.68,31.86,-2.52,282400,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1525,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1525},"2026-03-02",32.88,34.64,32.26,-0.72,-2.09,297600,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1518,"change":1464,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1518},"2026-02-27",34.2,34.9,33.73,0.26,412100,{"date":1583,"open":1584,"high":1584,"low":1579,"close":1585,"change":648,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-02-26",35.5,34.32,-2.72,192400,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":82,"volume":1595,"transactions":9,"vwap":1593},"2026-02-25",35.61,36.53,34.78,35.28,-0.28,333400,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-24",33.49,36.29,35.56,2.24,6.72,432900,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-23",32.49,33.99,32.22,33.32,0.98,3.03,240600,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":163,"volume":1620,"transactions":9,"vwap":1618},"2026-02-20",32.25,32.96,31.15,32.34,-0.08,394700,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":381,"percent_change":1229,"volume":1627,"transactions":9,"vwap":1626},"2026-02-19",32.07,32.8,31.09,32.42,395900,{"date":1629,"open":1630,"high":1525,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-18",32.65,31.98,32.27,-0.41,-1.25,201500,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":73,"percent_change":338,"volume":1642,"transactions":9,"vwap":1641},"2026-02-17",32.0099983,33.19,31.65,32.68,260700,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-13",32.81,33.96,31.95,32.21,-0.43,-1.32,187100,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-02-12",32.7,33.63,31.5,32.64,0.43,1.33,473400,{"date":1662,"open":1663,"high":1546,"low":1664,"close":1648,"change":1665,"percent_change":242,"volume":1666,"transactions":9,"vwap":1648},"2026-02-11",32.95,31,-0.67,508700,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1569,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1569},"2026-02-10",33.26,33.84,32.51,-0.38,-1.14,211700,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1669,"change":730,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1669},"2026-02-09",33.89,32.47,0.64,190400,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-02-06",32.029999,33.43,31.38,33.049999,1.63,5.19,504900,{"date":1691,"open":1499,"high":1692,"low":1617,"close":1693,"change":304,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2026-02-05",34.13,31.42,-4.79,348500,{"date":1697,"open":1698,"high":1698,"low":1606,"close":1699,"change":1086,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2026-02-04",34.82,33,-4.49,276200,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":710,"percent_change":370,"volume":1620,"transactions":9,"vwap":1707},"2026-02-03",34.6,35.16,33.25,34.55,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":72,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2026-02-02",34.28,35.46,33.58,34.3,0.2,485800,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":262,"percent_change":477,"volume":1722,"transactions":9,"vwap":1721},"2026-01-30",34.7,35.45,32.93,34.23,383500,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":711,"volume":1730,"transactions":9,"vwap":1728},"2026-01-29",35.24,36.060001,34.48,35.26,0.1,351900,{"date":1732,"open":1733,"high":1734,"low":1670,"close":1705,"change":1580,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1705},"2026-01-28",35.23,35.58,0.74,568700,{"date":1738,"open":1577,"high":1739,"low":1740,"close":1578,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1578},"2026-01-27",36.28,34.14,0.78,2.29,579100,{"date":1745,"open":1607,"high":1746,"low":1747,"close":1748,"change":253,"percent_change":82,"volume":1749,"transactions":9,"vwap":1748},"2026-01-26",34.94,33.91,34.12,318500,{"date":1751,"open":1752,"high":1753,"low":1677,"close":1754,"change":1673,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2026-01-23",35.33,35.84,34.39,-3.21,472900,{"date":1758,"open":1515,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-22",36.51,33.4,35.53,1.07,3.11,1018900,{"date":1766,"open":1767,"high":1718,"low":1686,"close":1768,"change":636,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2026-01-21",33.12,34.46,3.7,760800,{"date":1772,"open":1773,"high":1774,"low":1626,"close":1775,"change":201,"percent_change":444,"volume":1776,"transactions":9,"vwap":1775},"2026-01-20",32.45,34.38,33.23,451500,{"date":1778,"open":1624,"high":1779,"low":1780,"close":1760,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1760},"2026-01-16",33.85,31.61,0.9,2.77,718700,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1562,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1562},"2026-01-15",32.14,32.89,30.96,0.5,1.56,377700,{"date":1793,"open":1794,"high":1623,"low":1788,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2026-01-14",31.7,32,0.66,2.11,274100,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2026-01-13",31.56,29.66,31.34,0.65,2.12,392300,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2026-01-12",27.74,30.78,26.91,30.69,2.83,10.16,617300,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":338,"percent_change":909,"volume":1822,"transactions":9,"vwap":1821},"2026-01-09",26.6,28.16,26.46,27.86,540400,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2026-01-08",27.56,27.76,25.79,26.4,-1.41,-5.07,334000,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":327,"volume":1839,"transactions":9,"vwap":1837},"2026-01-07",27.27,28.51,26.78,27.81,1.19,455600,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2026-01-06",26.81,26.93,25.89,26.62,-0.26,-0.97,461800,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2026-01-05",28.049999,25.23,26.88,-1.39,-4.92,870400,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":242,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2026-01-02",30.31,30.61,27.52,28.27,-6.73,492500,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1859,"change":1838,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1859},"2025-12-31",29.12,30.81,29.09,4.09,560400,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1867,"change":669,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1867},"2025-12-30",30.83,30.9,28.15,-5.76,775700,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1875,"change":1884,"percent_change":1565,"volume":1885,"transactions":9,"vwap":1875},"2025-12-29",31.52,31.82,30.36,-0.8,438900,{"date":1887,"open":1795,"high":1615,"low":1859,"close":1794,"change":1888,"percent_change":917,"volume":1889,"transactions":9,"vwap":1794},"2025-12-26",-0.42,393900,{"date":1891,"open":1647,"high":1892,"low":1801,"close":1893,"change":626,"percent_change":1263,"volume":1894,"transactions":9,"vwap":1893},"2025-12-24",32.43,32.12,262000,{"date":1896,"open":1897,"high":1657,"low":1898,"close":1899,"change":1846,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-12-23",31.62,30.88,31.71,-0.81,543700,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":221,"percent_change":626,"volume":1908,"transactions":9,"vwap":1907},"2025-12-22",31.26,32.62,30.049999,31.97,798600,{"date":1910,"open":1911,"high":1648,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-12-19",28.17,28.1,31.84,3.69,13.11,4762500,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1876,"change":1922,"percent_change":1900,"volume":1923,"transactions":9,"vwap":1876},"2025-12-18",29.26,30.09,27.84,-0.23,627000,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1272,"volume":1931,"transactions":9,"vwap":1929},"2025-12-17",29.13,30.08,28.08,28.38,-0.56,389200,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-16",29.69,30.87,28.79,28.94,-1.16,-3.85,519500,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1619,"percent_change":253,"volume":1947,"transactions":9,"vwap":1946},"2025-12-15",30.57,31.35,29.77,30.1,436200,{"date":1949,"open":1950,"high":1625,"low":1951,"close":1952,"change":1953,"percent_change":840,"volume":1954,"transactions":9,"vwap":1952},"2025-12-12",30.07,29.38,30.18,-0.03,697800,{"date":1956,"open":1957,"high":1510,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-12-11",31.45,30.02,30.21,-1.19,-3.79,254300,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-12-10",30.79,32.28,30.28,31.4,0.61,1.98,408000,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1965,"change":53,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1965},"2025-12-09",31.3,31.85,30.72,-2.1,375500,{"date":1980,"open":1693,"high":1981,"low":1875,"close":1957,"change":1969,"percent_change":1970,"volume":1982,"transactions":9,"vwap":1957},"2025-12-08",31.8,387900,{"date":1984,"open":1985,"high":1981,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-12-05",31.2,30.22,30.84,-0.09,-0.29,355200,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1659,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-12-04",29.5,31.21,29.040001,30.93,4.49,401500,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-12-03",28.09,30.27,27.79,29.6,1.77,6.36,367100,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":222,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-12-02",27.5,28,26.73,27.83,0.58,374200,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-12-01",29.52,29.67,26.95,27.67,-2.43,-8.07,493200,{"date":2026,"open":2027,"high":1935,"low":2028,"close":1946,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1946},"2025-11-28",30.53,30.01,-0.36,-1.18,175100,{"date":2033,"open":2034,"high":1664,"low":1952,"close":2035,"change":2036,"percent_change":1540,"volume":2037,"transactions":9,"vwap":2035},"2025-11-26",30.48,30.46,-0.06,307000,{"date":2039,"open":2040,"high":2041,"low":1995,"close":2042,"change":1804,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-11-25",30,30.65,30.52,2.18,384400,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2014,"percent_change":1970,"volume":2051,"transactions":9,"vwap":2050},"2025-11-24",29.9,30.85,29.3,29.87,1071900,{"date":2053,"open":2054,"high":1934,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-11-21",26.9,26.52,29.29,2.3,8.52,397300,{"date":2061,"open":2062,"high":2050,"low":2063,"close":2064,"change":2065,"percent_change":1700,"volume":2066,"transactions":9,"vwap":2064},"2025-11-20",28.81,26.92,26.99,-1.27,412500,{"date":2068,"open":2069,"high":2070,"low":2069,"close":2071,"change":1177,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-11-19",27.49,28.8,28.26,2.95,381000,{"date":2075,"open":2076,"high":1862,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-11-18",28.07,27.13,27.45,-0.78,-2.76,390000,{"date":2083,"open":2084,"high":2085,"low":2055,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-11-17",26.65,28.43,28.23,1.15,4.25,304400,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":1456,"volume":2097,"transactions":9,"vwap":2095},"2025-11-14",26.43,27.89,25.62,27.08,0.7,304700,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-11-13",29.79,29.98,26.18,26.38,-1.92,-6.78,446500,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":1729,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-11-12",28.01,29.86,27.51,28.3,0.35,317800,{"date":2116,"open":2117,"high":1937,"low":1834,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-11-11",27.82,28.2,0.24,0.86,356700,{"date":2123,"open":1911,"high":2124,"low":2125,"close":2126,"change":730,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-11-10",28.99,27.26,27.96,0.76,318200,{"date":2130,"open":2076,"high":2085,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-11-07",26.49,27.75,-0.53,-1.87,517200,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":359,"volume":2143,"transactions":9,"vwap":2141},"2025-11-06",27.01,29.64,26.25,28.28,0.97,573300,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":122,"percent_change":604,"volume":2150,"transactions":9,"vwap":2149},"2025-11-05",27.28,29.25,26.24,27.31,777900,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-11-04",25.59,27.55,25.57,27.43,1.24,4.73,723100,{"date":2161,"open":1911,"high":1911,"low":2162,"close":2163,"change":873,"percent_change":1511,"volume":2164,"transactions":9,"vwap":2163},"2025-11-03",25.84,26.19,447500,{"date":2166,"open":2167,"high":2168,"low":2078,"close":1911,"change":2169,"percent_change":730,"volume":2170,"transactions":9,"vwap":1911},"2025-10-31",28.24,28.98,0.06,341500,{"date":2172,"open":1825,"high":2173,"low":2174,"close":2175,"change":1789,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-10-30",28.66,27.1,28.11,1.81,373000,{"date":2179,"open":2180,"high":2181,"low":2174,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-10-29",27.44,29.46,27.61,0.17,0.62,314500,{"date":2187,"open":2154,"high":2188,"low":2189,"close":2180,"change":1846,"percent_change":647,"volume":2190,"transactions":9,"vwap":2180},"2025-10-28",27.92,27.14,118000,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":847,"volume":2198,"transactions":9,"vwap":2196},"2025-10-27",27.91,28.76,27.22,27.7,0.45,452000,{"date":2200,"open":2021,"high":2021,"low":2201,"close":2202,"change":1527,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-10-24",26.77,27.25,0.44,166200,{"date":2206,"open":1842,"high":2132,"low":2207,"close":2077,"change":2208,"percent_change":402,"volume":2209,"transactions":9,"vwap":2077},"2025-10-23",26.29,0.48,141100,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2084,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2084},"2025-10-22",27.4,27.66,25.11,-0.71,-2.6,486600,{"date":2219,"open":2220,"high":1821,"low":2221,"close":2222,"change":122,"percent_change":604,"volume":2223,"transactions":9,"vwap":2222},"2025-10-21",27.35,26.61,27.36,242600,{"date":2225,"open":2226,"high":2227,"low":2084,"close":2228,"change":2229,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-10-20",27.71,27.95,27.48,0,347700,{"date":2232,"open":2207,"high":2021,"low":2233,"close":2228,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2228},"2025-10-17",25.4,0.92,3.46,332000,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":679,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-10-16",28.22,28.57,25.63,26.56,-4.84,351600,{"date":2246,"open":2109,"high":2247,"low":2248,"close":2193,"change":1658,"percent_change":1790,"volume":2249,"transactions":9,"vwap":2193},"2025-10-15",29.19,26.84,661400,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2228,"change":1036,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2228},"2025-10-14",24.88,29.2,7.72,1176000,{"date":2257,"open":2258,"high":2163,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-10-13",25.36,24.46,25.51,1.02,4.16,537900,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-10-10",26,26.040001,24.31,24.49,-1.06,-4.15,520400,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-10-09",22.59,25.68,21.66,25.55,2.93,12.95,1074900,{"date":2283,"open":2284,"high":2285,"low":27,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-10-08",20.57,22.96,22.62,2.05,9.97,445200,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2284,"change":2119,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2284},"2025-10-07",20.42,20.69,19.89,1.18,404800,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-10-06",19.79,21.2,19.74,20.33,0.54,2.73,518600,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2299,"change":1969,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2299},"2025-10-03",19.13,19.86,19.040001,3.18,284500,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-10-02",19.01,19.72,18.43,19.18,0.56,3.01,356500,{"date":2323,"open":2308,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-10-01",19.97,18.19,18.62,-0.61,-3.17,468900,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2036,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-09-30",19.049999,20,18.35,19.23,-0.31,487600,{"date":2339,"open":2340,"high":2333,"low":2341,"close":2342,"change":1870,"percent_change":1811,"volume":2343,"transactions":9,"vwap":2342},"2025-09-29",16.75,15.77,19.29,1349800,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":381,"percent_change":175,"volume":2350,"transactions":9,"vwap":2349},"2025-09-26",15.05,15.65,15,15.2,418500,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2346,"change":39,"percent_change":1120,"volume":2356,"transactions":9,"vwap":2346},"2025-09-25",15.1,15.52,14.89,372900,{"date":2358,"open":2359,"high":2360,"low":2353,"close":2361,"change":1989,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-09-24",15.66,15.9,15.27,-1.86,499200,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-09-23",17.21,17.44,15.5,15.56,-1.59,-9.27,559600,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-09-22",15.44,17.18,15.01,17.15,1.6,10.29,582500,{"date":2383,"open":2384,"high":2384,"low":2385,"close":2386,"change":262,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-09-19",16.62,15.25,15.55,-6.21,1173600,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":552,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-09-18",16.56,16.84,15.95,16.58,2.28,800700,{"date":2398,"open":2399,"high":2400,"low":2359,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-09-17",17.72,18.5,16.21,1.31,8.79,1799500,{"date":2406,"open":2407,"high":2386,"low":2408,"close":2409,"change":2029,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-09-16",15.19,14.67,14.9,-2.36,134800,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":200,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-09-15",15.48,15.94,14.68,15.26,-0.91,122900,{"date":2421,"open":2422,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-09-12",16.15,15.23,15.4,-0.75,-4.64,87300,{"date":2429,"open":2430,"high":2431,"low":2354,"close":2422,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2422},"2025-09-11",15.69,16.16,0.38,2.41,65800,{"date":2436,"open":2437,"high":2401,"low":2386,"close":2341,"change":1594,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2341},"2025-09-10",16.1,-1.74,70800,{"date":2441,"open":2442,"high":2443,"low":2423,"close":2444,"change":710,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-09-09",15.98,16.13,16.049999,1.58,68500,{"date":2448,"open":2449,"high":2450,"low":2424,"close":2451,"change":445,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-09-08",16.42,16.47,15.8,-3.36,188100,{"date":2455,"open":2346,"high":2456,"low":2346,"close":2457,"change":1397,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-09-05",16.88,16.35,9.22,244600,{"date":2461,"open":2462,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-09-04",15.45,14.7,14.97,-0.47,-3.04,89600,{"date":2469,"open":2470,"high":2437,"low":2470,"close":2375,"change":122,"percent_change":96,"volume":2471,"transactions":9,"vwap":2375},"2025-09-03",15.22,199000,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2369,"change":2127,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2369},"2025-09-02",14.78,16.12,14.76,5.14,243300,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2465,"percent_change":1138,"volume":2485,"transactions":9,"vwap":2484},"2025-08-29",15.28,15.34,14.61,14.8,89800,{"date":2487,"open":2488,"high":2462,"low":2489,"close":2361,"change":1464,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2361},"2025-08-28",15.3,14.88,0.59,109600,{"date":2493,"open":2494,"high":2495,"low":2494,"close":2496,"change":552,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-08-27",14.63,15.63,15.18,2.5,177600,{"date":2500,"open":2501,"high":2348,"low":2502,"close":2503,"change":2504,"percent_change":977,"volume":2505,"transactions":9,"vwap":2503},"2025-08-26",14.47,14.34,14.81,0.3,79300,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-08-25",15.35,15.37,14.35,14.51,-0.93,-6.02,101500,{"date":2516,"open":2517,"high":2518,"low":2416,"close":2375,"change":1804,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2375},"2025-08-22",14.87,15.81,4.39,152700,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-08-21",14.95,14.99,14.1,14.79,0.39,2.71,181800,{"date":2531,"open":2532,"high":2464,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-08-20",14.71,14.12,14.4,-0.16,-1.1,143200,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":168,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-08-19",15.21,15.74,14.08,14.56,-4.52,221300,{"date":2547,"open":2548,"high":2549,"low":2353,"close":2385,"change":122,"percent_change":2079,"volume":2550,"transactions":9,"vwap":2385},"2025-08-18",15.6,15.76,113100,{"date":2552,"open":2553,"high":2554,"low":2526,"close":2509,"change":552,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2509},"2025-08-15",15.06,15.67,2.47,155900,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2348,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2348},"2025-08-14",15.03,15.41,14.85,-0.33,-2.15,123700,{"date":2566,"open":2567,"high":2415,"low":2567,"close":2568,"change":1397,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},"2025-08-13",14.03,15.33,9.89,303600,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":1781,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-08-12",13.22,14.21,13.06,13.95,6.9,210100,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":2336,"volume":2586,"transactions":9,"vwap":2584},"2025-08-11",13.17,13.58,12.84,13.05,-0.04,101100,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":127,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2592},"2025-08-08",13.8,13.9,12.89,13.09,-4.24,71500,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":434,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-08-07",14.2,14.54,13.49,13.67,-3.66,113900,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":917,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2608},"2025-08-06",15.51,15.68,13.86,14.19,-8.45,171200,{"date":2612,"open":2613,"high":2354,"low":2614,"close":2368,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2368},"2025-08-05",14.31,14.17,1.2,8.39,202600,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2096,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2623},"2025-08-04",13.75,14.45,13.52,14.3,5.15,93300,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":72,"volume":2633,"transactions":9,"vwap":2631},"2025-08-01",13.36,13.92,13.02,13.6,0.01,145000,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":1540,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2639},"2025-07-31",13.78,14.07,13.42,13.59,-1.45,113200,{"date":2643,"open":2629,"high":2644,"low":2645,"close":2646,"change":2169,"percent_change":2203,"volume":2647,"transactions":9,"vwap":2646},"2025-07-30",14.32,13.51,13.79,118300,{"date":2649,"open":2650,"high":2651,"low":2582,"close":2652,"change":1594,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-07-29",14.16,14.37,13.73,-2,100700,{"date":2656,"open":2657,"high":2658,"low":2607,"close":2659,"change":158,"percent_change":825,"volume":2660,"transactions":9,"vwap":2659},"2025-07-28",14.38,14.46,14.01,88700,{"date":2662,"open":2663,"high":2510,"low":2664,"close":2663,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2663},"2025-07-25",14.25,13.7,0.02,0.14,70200,{"date":2669,"open":2670,"high":2543,"low":2567,"close":2671,"change":2336,"percent_change":722,"volume":2672,"transactions":9,"vwap":2671},"2025-07-24",14.55,14.23,69600,{"date":2674,"open":2675,"high":2494,"low":2542,"close":2598,"change":2208,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2598},"2025-07-23",14.13,3.41,99300,{"date":2679,"open":2680,"high":2675,"low":2645,"close":2681,"change":2682,"percent_change":1797,"volume":2683,"transactions":9,"vwap":2681},"2025-07-22",13.69,14.06,0.29,124100,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":96,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2689},"2025-07-21",14.6,15.61,13.43,13.77,-5.3,236300,{"date":2693,"open":2694,"high":2695,"low":2650,"close":2598,"change":799,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2598},"2025-07-18",15.57,15.7,-5.34,389800,{"date":2699,"open":2474,"high":2700,"low":2701,"close":2702,"change":2319,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2702},"2025-07-17",15.58,14.69,15.36,3.78,222200,{"date":2706,"open":2644,"high":2561,"low":2567,"close":2484,"change":1062,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2484},"2025-07-16",3.86,100100,{"date":2710,"open":2711,"high":2712,"low":2525,"close":2663,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2663},"2025-07-15",14.75,15.12,-0.45,-3.06,126900,{"date":2717,"open":2597,"high":2718,"low":2659,"close":2463,"change":73,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2463},"2025-07-14",14.84,3.3,117100,{"date":2722,"open":2723,"high":2651,"low":2723,"close":2671,"change":222,"percent_change":231,"volume":2724,"transactions":9,"vwap":2671},"2025-07-11",13.93,91900,{"date":2726,"open":2623,"high":2727,"low":2728,"close":2637,"change":2535,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2637},"2025-07-10",14.94,13.83,-1.12,220200,{"date":2732,"open":2622,"high":2474,"low":2733,"close":2671,"change":1194,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2671},"2025-07-09",13.39,6.27,269600,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2733,"change":1729,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2733},"2025-07-08",13.32,13.76,13.15,0.75,219800,{"date":2744,"open":2745,"high":2600,"low":2746,"close":2747,"change":2748,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2747},"2025-07-07",12.5,12.48,13.29,0.69,5.48,406800,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":1070,"percent_change":1619,"volume":2757,"transactions":9,"vwap":2756},"2025-07-03",12.74,12.93,12.1,12.6,148900,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":1177,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2763},"2025-07-02",12,12.79,11.82,12.61,6.86,249900,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2490,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2771},"2025-07-01",11.18,12.22,10.97,11.8,5.26,218700,{"date":2775,"open":2776,"high":2771,"low":2777,"close":2778,"change":221,"percent_change":294,"volume":2779,"transactions":9,"vwap":2778},"2025-06-30",11.09,11.02,11.21,189400,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":445,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2785},"2025-06-27",11.61,11.79,10.83,11.08,-4.73,3739700,{"date":2789,"open":2790,"high":2791,"low":2792,"close":782,"change":2229,"percent_change":2229,"volume":2793,"transactions":9,"vwap":782},"2025-06-26",11.75,11.87,11.37,130800,{"date":2795,"open":2796,"high":2796,"low":2797,"close":782,"change":2798,"percent_change":2799,"volume":2800,"transactions":9,"vwap":782},"2025-06-25",11.83,11.4,-0.13,-1.11,105600,{"date":2802,"open":2803,"high":2804,"low":2803,"close":2805,"change":2120,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2805},"2025-06-24",10.79,11.9,11.76,7.89,146100,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":2079,"percent_change":2814,"volume":2471,"transactions":9,"vwap":2813},"2025-06-23",11.51,11.92,10.77,10.9,-6.68,{"date":2816,"open":2817,"high":2817,"low":2818,"close":2819,"change":102,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2819},"2025-06-20",12.11,11.56,11.68,-2.5,208300,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":2632,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2827},"2025-06-18",11.93,12.32,11.81,11.98,0.08,133000,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2834,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2834},"2025-06-17",12.39,12.63,11.97,-0.46,-3.7,148400,{"date":2839,"open":2840,"high":2664,"low":2841,"close":2842,"change":2798,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2842},"2025-06-16",12.73,12.07,12.43,-1.04,182600,{"date":2846,"open":2847,"high":2575,"low":2848,"close":2849,"change":2336,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2849},"2025-06-13",12.57,12.33,12.56,-2.41,131600,{"date":2853,"open":2854,"high":2581,"low":2855,"close":2856,"change":2857,"percent_change":1519,"volume":2858,"transactions":9,"vwap":2856},"2025-06-12",12.46,12.4,12.87,0.27,138600,{"date":2860,"open":2861,"high":2862,"low":2745,"close":2756,"change":499,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2756},"2025-06-11",13.2,13.56,-4.47,215600,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":1804,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2870},"2025-06-10",12.65,13.3,12.37,13.19,5.18,136100,{"date":2874,"open":2875,"high":2876,"low":2855,"close":2877,"change":2585,"percent_change":117,"volume":2878,"transactions":9,"vwap":2877},"2025-06-09",12.7,12.94,12.54,124600,{"date":2880,"open":2881,"high":2882,"low":2881,"close":2883,"change":2527,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2883},"2025-06-06",12.45,12.88,12.58,3.2,138300,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2891},"2025-06-05",11.66,12.26,11.03,12.19,0.51,4.37,140000,{"date":2896,"open":2824,"high":2897,"low":2898,"close":2819,"change":1846,"percent_change":132,"volume":2899,"transactions":9,"vwap":2819},"2025-06-04",12.31,11.67,115100,{"date":2901,"open":2796,"high":2902,"low":2903,"close":2904,"change":2183,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2904},"2025-06-03",12.42,11.58,11.94,1.44,147800,{"date":2908,"open":2909,"high":2910,"low":2770,"close":2911,"change":1177,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2911},"2025-06-02",11,11.84,11.77,7.39,226500,{"date":2915,"open":2916,"high":2826,"low":2917,"close":2918,"change":2919,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2918},"2025-05-30",11.78,10.64,10.96,-0.89,-7.51,327900,{"date":2923,"open":2924,"high":2925,"low":2924,"close":2926,"change":2432,"percent_change":2927,"volume":2928,"transactions":9,"vwap":2926},"2025-05-29",11.47,11.91,11.85,3.31,128700,{"date":2930,"open":2924,"high":2805,"low":2931,"close":2924,"change":2932,"percent_change":1580,"volume":2933,"transactions":9,"vwap":2924},"2025-05-28",11.32,0.03,123000,{"date":2935,"open":2778,"high":2936,"low":2890,"close":2937,"change":2938,"percent_change":327,"volume":2939,"transactions":9,"vwap":2937},"2025-05-27",11.71,11.44,0.49,189600,{"date":2941,"open":2909,"high":2942,"low":2943,"close":2944,"change":158,"percent_change":1019,"volume":2945,"transactions":9,"vwap":2944},"2025-05-23",11.22,10.7,10.95,135500,{"date":2947,"open":2890,"high":2797,"low":1255,"close":2948,"change":1969,"percent_change":2949,"volume":2950,"transactions":9,"vwap":2948},"2025-05-22",11.19,5.77,199900,{"date":2952,"open":2953,"high":2890,"low":2954,"close":2955,"change":2585,"percent_change":1672,"volume":2956,"transactions":9,"vwap":2955},"2025-05-21",10.53,10.26,10.58,119800,{"date":2958,"open":2959,"high":2960,"low":1814,"close":2961,"change":1228,"percent_change":2320,"volume":2962,"transactions":9,"vwap":2961},"2025-05-20",10.35,10.71,10.62,119600,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":710,"percent_change":1202,"volume":2969,"transactions":9,"vwap":2968},"2025-05-19",9.87,10.44,9.54,10.31,160200,{"date":2971,"open":2972,"high":2380,"low":2972,"close":2973,"change":2974,"percent_change":2975,"volume":2976,"transactions":9,"vwap":2973},"2025-05-16",9.4,10.06,0.6,6.34,92500,{"date":2978,"open":2979,"high":2979,"low":178,"close":2980,"change":163,"percent_change":816,"volume":2945,"transactions":9,"vwap":2980},"2025-05-15",10.49,9.46,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":1464,"percent_change":2987,"volume":2988,"transactions":9,"vwap":2986},"2025-05-14",9.6,9.77,9.15,9.71,0.94,116300,{"date":2990,"open":2991,"high":2991,"low":2992,"close":2993,"change":2798,"percent_change":2994,"volume":2995,"transactions":9,"vwap":2993},"2025-05-13",9.83,9.24,9.62,-1.33,83400,{"date":2997,"open":2984,"high":2998,"low":2999,"close":3000,"change":730,"percent_change":3001,"volume":3002,"transactions":9,"vwap":3000},"2025-05-12",10,9.26,9.75,2.2,119700,{"date":3004,"open":690,"high":2968,"low":3005,"close":2967,"change":46,"percent_change":2563,"volume":3006,"transactions":9,"vwap":2967},"2025-05-09",9.49,104000,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3000,"change":730,"percent_change":3001,"volume":3012,"transactions":9,"vwap":3000},"2025-05-08",9.58,9.84,9.03,120700,{"date":3014,"open":3015,"high":3016,"low":3017,"close":2967,"change":710,"percent_change":3018,"volume":3019,"transactions":9,"vwap":2967},"2025-05-07",9.3,9.76,8.94,2.69,123300,{"date":3021,"open":3022,"high":3023,"low":3024,"close":3025,"change":168,"percent_change":3026,"volume":3027,"transactions":9,"vwap":3025},"2025-05-06",9.98,10.27,9.14,9.29,-6.91,227500,{"date":3029,"open":2953,"high":2953,"low":3030,"close":3022,"change":3031,"percent_change":3032,"volume":3033,"transactions":9,"vwap":3022},"2025-05-05",9.92,-0.73,-6.82,110100,{"date":3035,"open":3036,"high":2944,"low":3037,"close":2960,"change":2184,"percent_change":3038,"volume":3039,"transactions":9,"vwap":2960},"2025-05-02",10.11,10.07,6.14,122400,{"date":3041,"open":3042,"high":3043,"low":2998,"close":3044,"change":151,"percent_change":3045,"volume":3046,"transactions":9,"vwap":3044},"2025-05-01",10.75,10.84,10.09,-3.35,126200,{"date":3048,"open":3049,"high":3049,"low":3050,"close":2966,"change":1070,"percent_change":840,"volume":3051,"transactions":9,"vwap":2966},"2025-04-30",10.65,9.9,115200,{"date":3053,"open":3054,"high":1255,"low":3055,"close":3056,"change":2183,"percent_change":847,"volume":3057,"transactions":9,"vwap":3056},"2025-04-29",10.24,9.99,10.45,167100,{"date":3059,"open":3060,"high":2979,"low":3061,"close":3062,"change":1290,"percent_change":3063,"volume":3064,"transactions":9,"vwap":3062},"2025-04-28",10.18,9.78,10.28,1.88,134600,{"date":182,"open":3066,"high":3066,"low":3067,"close":3044,"change":2336,"percent_change":392,"volume":3068,"transactions":9,"vwap":3044},10.4,9.72,156800]