[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GLUE":3,"homepage-market-summary":30,"stock-historical-GLUE":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GLUE","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Monte Rosa Therapeutics, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Monte Rosa Therapeutics Inc is a clinical-stage biotechnology company that specializes in developing molecular glue degraders (MGDs), a class of small molecule drugs that leverage the body's natural protein destruction mechanisms to selectively degrade therapeutically-relevant proteins. Utilizing the QuEEN platform, the company employ artificial intelligence and proprietary experimental tools to identify target proteins for degradation by MGDs. The company has three programs in clinical development: MRT-6160, a VAV1-directed MGD for immune-mediated diseases; MRT-8102, a NEK7-directed MGD for inflammatory diseases driven by IL-6, and the NLRP3 inflammasome; and MRT-2359, a GSPT1-directed MGD for metastatic castration resistant prostate cancer (mCRPC).","173","Boston, MA",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},10.5,11.4,10.32,11.26,-0.76,-6.75,2213382.642613,21840,10.6421,25.77,7.235,1295990.431875308,17.6,1325,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},3.51,1136820,414939207.968827,118.3,"2025-04-22",[182,183,193,203,214,225,236,246,256,266,277,288,298,309,320,330,340,350,360,370,380,389,399,407,418,427,435,445,455,465,474,485,495,505,515,525,536,545,555,563,574,584,593,602,612,622,633,643,654,664,674,684,694,704,713,721,729,737,746,754,761,770,778,787,795,803,811,820,829,838,846,854,863,872,880,887,896,903,912,920,925,934,942,949,958,967,976,985,992,1000,1009,1017,1025,1033,1041,1049,1056,1064,1072,1079,1087,1095,1100,1108,1117,1125,1133,1141,1149,1157,1163,1171,1177,1185,1193,1201,1205,1212,1221,1229,1236,1241,1248,1255,1262,1268,1272,1276,1283,1292,1299,1306,1312,1318,1326,1333,1339,1347,1355,1364,1372,1379,1386,1394,1400,1408,1412,1418,1425,1429,1434,1442,1448,1454,1462,1469,1474,1482,1488,1495,1502,1508,1515,1520,1528,1534,1540,1548,1556,1563,1571,1578,1585,1594,1601,1608,1614,1621,1628,1635,1643,1648,1655,1663,1671,1678,1686,1691,1699,1704,1710,1716,1723,1729,1737,1743,1750,1754,1762,1768,1774,1779,1784,1790,1797,1804,1810,1814,1821,1827,1832,1837,1842,1847,1850,1855,1861,1869,1876,1882,1888,1895,1900,1905,1910,1915,1923,1929,1934,1939,1945,1951,1958,1962,1969,1977,1985,1993,2002,2008,2016,2025,2034,2043,2051,2058,2066,2073,2081,2088,2095,2103,2111,2118,2126,2132,2139,2145,2152,2159,2166,2173,2181,2189,2196,2203,2210,2216,2221,2227,2232,2240,2246,2254,2261,2266,2270,2277,2282,2289,2296,2302,2308,2313,2319,2326,2332,2337,2344,2349,2356,2362,2369,2373,2378,2382,2389,2397,2404,2410,2416,2422,2428,2435,2441,2447,2453,2457,2463,2468,2474,2478,2483,2488,2493,2497,2503,2508,2513,2517,2521,2525,2530,2536,2541,2544,2548,2553,2556,2562,2566,2571,2574,2579,2584,2588,2591,2596,2602,2606,2612,2615,2622,2626,2634,2639,2644,2649,2654,2659,2664,2669,2674,2681,2688,2694,2698,2703,2707,2713,2716,2720,2724,2729,2735],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",12.15,12.2594,11.07,-0.67,-5.62,2868600.142542,28518,11.613,{"date":194,"open":195,"high":185,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",11.85,11.65,11.93,0.19,1.62,913958.737044,10925,12.122,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",11.68,12.17,11.56,11.74,0.03,0.26,545067.69377,8161,11.7291,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",11.69,11.98,11.5,11.71,-0.06,-0.51,772655.280909,9039,11.7352,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",11.75,11.89,11.615,11.77,0.05,0.43,802136.370124,10661,11.7452,{"date":237,"open":197,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",11.995,11.415,11.72,-0.17,-1.43,1143788.433154,17638,11.6698,{"date":247,"open":248,"high":249,"low":250,"close":228,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",12.6,12.606,11.7,-0.71,-5.63,1175822.078196,13592,11.9079,{"date":257,"open":258,"high":259,"low":260,"close":248,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",12.35,12.73,12.21,0.34,2.77,1212987.834608,16003,12.4355,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",12.2,12.315,12.06,12.26,0.13,1.07,1128251.183336,14595,12.2239,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",12.57,12.641,12.02,12.13,-0.47,-3.73,1598225.778353,15816,12.1951,{"date":289,"open":290,"high":291,"low":292,"close":248,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",12.84,13.02,12.43,-0.05,-0.4,1387821.324494,14802,12.6786,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",12.94,13.01,12.59,12.65,-0.34,-2.62,1496070.013405,16544,12.7123,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",13.84,13.88,12.87,12.99,-0.91,-6.55,1125689.628421,16109,13.099,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":241,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",14.35,14.38,13.38,13.9,-1.21,1746518.855967,18225,13.7986,{"date":331,"open":332,"high":333,"low":312,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",14.235,14.74,14.07,-0.25,-1.75,1173894.06832,17639,14.1324,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":107,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",14.21,14.34,13.83,14.32,0.42,1064551.683868,16720,14.1871,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":112,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",14.28,14.87,14.13,14.26,-0.07,1146124.889946,14254,14.3436,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":232,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",13.55,14.29,13.44,14.27,3.11,1197280.838307,13662,14.0556,{"date":371,"open":372,"high":373,"low":374,"close":311,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",14.12,14.31,13.79,-0.54,-3.76,804585.12102,15318,13.9979,{"date":381,"open":382,"high":383,"low":384,"close":323,"change":385,"percent_change":117,"volume":386,"transactions":387,"vwap":388},"2026-09-03",14.5,14.59,14.06,0.16,672732.907466,11057,14.3661,{"date":390,"open":323,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",15,13.81,14.22,-0.09,-0.63,1529812.080842,17609,14.2105,{"date":400,"open":392,"high":345,"low":401,"close":373,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",13.71,0.37,2.65,796289.496624,11235,14.1641,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",13.39,14.11,13.12,13.94,0.56,4.19,1109751.564535,11698,13.689,{"date":419,"open":363,"high":420,"low":421,"close":324,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",14.3,13.37,-0.94,-6.56,884651.060324,11656,13.6669,{"date":428,"open":352,"high":429,"low":430,"close":345,"change":220,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",14.57,14.19,-0.42,1081002.412841,10776,14.3533,{"date":436,"open":437,"high":438,"low":439,"close":323,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",14.44,14.6248,14.1,-0.18,-1.24,997716.42699,12577,14.2943,{"date":446,"open":384,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",14.8399,14,14.56,0.785,5.7,1098767.687708,10832,14.4647,{"date":456,"open":457,"high":363,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",14.03,13.29,13.775,-0.525,-3.67,1999000.504684,18967,13.6706,{"date":466,"open":467,"high":391,"low":468,"close":420,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",14.8,14.17,-0.48,-3.25,969159.612421,11720,14.49,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",15.62,15.9,14.715,14.78,-0.99,-6.28,1019957.102791,13969,14.918,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":159,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",15.58,16.205,15.35,15.77,4.92,1069989.81604,15221,15.7719,{"date":496,"open":497,"high":498,"low":499,"close":497,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",15.03,15.38,14.7,-0.35,-2.28,1131840.4634,14780,15.0472,{"date":506,"open":507,"high":508,"low":509,"close":498,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",15.53,15.69,15.36,-0.12,-0.77,815978.67683,11786,15.452,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":304,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",15.72,15.83,15.3734,15.5,-2.15,506565.233463,7491,15.5865,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",16.08,16.25,15.79,15.84,-0.11,-0.69,682333.216727,10162,15.9584,{"date":537,"open":538,"high":539,"low":490,"close":540,"change":198,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",15.87,16.265,15.95,1.21,780259.27854,12197,16.0045,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":220,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",15.97,16.075,15.54,15.76,-0.38,704391.368043,12895,15.7493,{"date":556,"open":490,"high":557,"low":558,"close":559,"change":220,"percent_change":551,"volume":560,"transactions":561,"vwap":562},"2026-08-10",16.1,15.525,15.82,834245.504306,15350,15.793,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",15.817,16.12,15.65,15.88,0.17,1.08,1031388.454271,16693,15.926,{"date":575,"open":476,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-06",16.36,15.56,15.71,0.1,0.64,1080517.705751,16903,15.8152,{"date":585,"open":528,"high":586,"low":587,"close":588,"change":283,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-05",16.855,15.085,15.61,-2.92,1980109.250082,23041,15.6922,{"date":594,"open":529,"high":595,"low":596,"close":527,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-04",16.32,15.45,0.7,4.55,2819136.168087,26108,16.0709,{"date":603,"open":604,"high":605,"low":606,"close":498,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-03",16.64,17.17,15.21,-1.14,-6.9,2314632.150872,27504,15.7438,{"date":613,"open":614,"high":615,"low":353,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-31",15.47,16.85,16.52,-6.16,-27.16,7445280.974347,64630,15.8967,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",22.09,22.69,21.21,22.68,1.12,5.19,1688390.718038,23946,22.1625,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":469,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-29",22.23,22.72,21.16,21.56,-2.18,1210061.431591,16390,21.6657,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-28",22.56,22.64,21.11,22.04,-0.52,-2.3,1329704.012725,17791,21.7613,{"date":655,"open":656,"high":657,"low":658,"close":645,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-27",23.36,23.6475,22.535,-0.22,-0.97,1099710.375114,13523,22.8291,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":335,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-24",23.27,24.17,22.3701,22.78,-1.09,868793.07777,12870,23.1431,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":20,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-23",23.47,23.835,22.88,23.03,-3.19,671918.689345,11411,23.1561,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":385,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-22",23.675,23.83,23.085,23.79,0.68,734624.857781,11365,23.5892,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":580,"volume":701,"transactions":702,"vwap":703},"2026-07-21",23.45,24.23,23.395,23.63,0.15,777086.185202,13010,23.8114,{"date":705,"open":706,"high":707,"low":708,"close":708,"change":73,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-20",24.63,25.16,23.48,-4.4,884596.904879,12226,23.92,{"date":714,"open":646,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-17",24.71,22.11,24.56,1.4,6.04,1220300,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":335,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-07-16",23.02,23.505,22.669,23.16,-1.07,1149600,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":293,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-07-15",23.18,23.755,22.562,23.41,-0.21,842600,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-14",21.81,23.77,21.582,23.46,1.48,6.73,1155200,{"date":747,"open":625,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-13",23.049999,20.925,21.98,-1.06,-4.6,1586800,{"date":755,"open":667,"high":667,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-10",22.3,23.040001,-1.48,-6.04,1718300,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-09",23.58,24.95,23.34,24.52,0.46,1.91,1199700,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":304,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-07-08",23.99,24.415,23.23,24.059999,-1.39,1780500,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-07",23.49,24.98,23.038,24.4,1.15,4.95,1303200,{"date":788,"open":772,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-06",24.24,22.94,23.25,-0.96,-3.97,996100,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":198,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-07-02",23.56,25.22,23.22,24.21,0.79,1391600,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":440,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-07-01",23.85,25.030001,23.78,24.02,-0.74,1366900,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-30",23.75,24.75,23.462,24.2,0.3,1.26,2334600,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-29",22.57,23.98,22.162,23.9,1.61,7.22,1840300,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-26",21.66,22.37,20.92,22.29,0.63,2.91,5919900,{"date":839,"open":840,"high":841,"low":842,"close":831,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":831},"2026-06-25",20.74,22.33,20.4,0.81,3.88,1768900,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":690,"volume":853,"transactions":9,"vwap":851},"2026-06-24",21,22.15,20.63,20.85,0.14,2293100,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-23",18.41,20.99,18.375,20.71,2.04,10.93,1753300,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-22",19,19.23,17.91,18.67,0.36,1.97,1790300,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":375,"volume":879,"transactions":9,"vwap":877},"2026-06-18",19.07,19.31,17.905,18.31,-0.1,2507700,{"date":881,"open":882,"high":883,"low":882,"close":856,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":856},"2026-06-17",17.925,19.22,0.65,3.66,1184500,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-16",18.040001,18.495,17.38,17.76,-0.36,-1.99,795100,{"date":897,"open":898,"high":865,"low":899,"close":900,"change":901,"percent_change":395,"volume":902,"transactions":9,"vwap":900},"2026-06-15",18.59,17.88,18.12,-0.115,745300,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-12",17.495,18.32,17.21,18.235,1.135,6.64,1092000,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":176,"volume":919,"transactions":9,"vwap":917},"2026-06-11",16.54,17.31,16.39,17.1,0.58,1386700,{"date":921,"open":916,"high":922,"low":923,"close":616,"change":394,"percent_change":375,"volume":924,"transactions":9,"vwap":616},"2026-06-10",17.29,16.28,873100,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-09",17.39,17.83,16.15,16.61,-0.39,-2.29,832800,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":835,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-08",16.56,17.040001,16.11,17,3.85,2046100,{"date":943,"open":944,"high":945,"low":528,"close":946,"change":480,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-05",17.455,17.8,16.37,-5.7,950300,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-04",17.48,18.065001,17.09,17.36,-0.23,-1.31,729600,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-03",17.87,18.02,17.3,17.59,-0.15,-0.85,882100,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-02",19.27,19.375,17.676,17.74,-1.93,-9.81,973700,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-01",19.66,19.86,18.63,19.67,-0.04,-0.2,1005500,{"date":986,"open":987,"high":988,"low":866,"close":989,"change":142,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-29",19.74,20.36,19.71,1.65,1279600,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":784,"volume":999,"transactions":9,"vwap":997},"2026-05-28",19.2,19.55,18.88,19.39,0.22,1184300,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-27",19.33,20.105,19.08,19.17,-0.03,-0.16,571500,{"date":1010,"open":1011,"high":1012,"low":1013,"close":994,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":994},"2026-05-26",19.1,19.58,18.83,0.39,2.07,697500,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":356,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-22",18.72,19.79,18.445,18.81,-0.37,906700,{"date":1026,"open":1027,"high":1028,"low":1029,"close":996,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":996},"2026-05-21",18.01,19.165,17.895,0.23,1.23,758600,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":273,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-20",17.93,18.97,17.81,18.65,6.09,911600,{"date":1042,"open":1043,"high":961,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-19",17.98,17.43,17.58,-0.43,-2.39,640400,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1027,"change":1054,"percent_change":511,"volume":1055,"transactions":9,"vwap":1027},"2026-05-18",18.33,18.57,17.67,-0.14,642100,{"date":1057,"open":1058,"high":1059,"low":1035,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-15",18.46,18.535,18.15,-0.53,-2.84,926100,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":758,"volume":1071,"transactions":9,"vwap":1069},"2026-05-14",18.98,19.265,18.6,18.68,-0.28,530200,{"date":1073,"open":1074,"high":1004,"low":1075,"close":1076,"change":964,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-13",18.84,18.62,18.96,-0.78,740100,{"date":1080,"open":1081,"high":1082,"low":996,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-12",19.88,20.056999,19.11,-1.15,-5.68,523100,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-11",19.4,21.27,20.26,0.87,4.49,1042700,{"date":1096,"open":978,"high":1003,"low":1097,"close":997,"change":431,"percent_change":1098,"volume":1099,"transactions":9,"vwap":997},"2026-05-08",19.16,-2.12,547100,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1062,"volume":1107,"transactions":9,"vwap":1105},"2026-05-07",20.25,20.3,19.185,19.81,-0.58,661100,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-06",19.41,20.72,19.12,20.39,1.04,5.37,1136500,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":659,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-05-05",19.82,19.97,18.82,19.35,-1.12,556800,{"date":1126,"open":1022,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-04",19.89,18.56,19.57,0.77,4.1,749200,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":500,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-05-01",19.040001,19.44,18.66,18.8,-1.83,653700,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":232,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-04-30",18.79,19.21,18.71,19.15,2.3,731200,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1019,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1019},"2026-04-29",18.77,19.035,18.505,-0.29,-1.53,536500,{"date":1158,"open":1097,"high":1159,"low":1069,"close":1160,"change":1070,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-28",19.85,19.01,-1.45,713400,{"date":1164,"open":1165,"high":1166,"low":1135,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-27",20.21,20.42,19.29,-0.5,-2.53,598400,{"date":1172,"open":1173,"high":1174,"low":1136,"close":1020,"change":551,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1020},"2026-04-24",20.23,20.45,-1.88,575500,{"date":1178,"open":1179,"high":1180,"low":978,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-23",20.87,21.23,20.17,-0.81,-3.86,853600,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":232,"volume":1192,"transactions":9,"vwap":1190},"2026-04-22",21.33,21.62,20.61,20.98,0.09,1103100,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":570,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-21",19.72,21.01,19.175,20.89,5.45,877100,{"date":1202,"open":1203,"high":1181,"low":997,"close":1105,"change":209,"percent_change":700,"volume":1204,"transactions":9,"vwap":1105},"2026-04-20",19.78,1439600,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1203,"change":570,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1203},"2026-04-17",19.14,19.925,18.75,5.78,890400,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-16",18.2,18.73,18.049999,18.7,0.47,2.58,1104500,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":38,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-15",17.53,18.5,17.35,18.23,4.17,944200,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":293,"percent_change":1070,"volume":1235,"transactions":9,"vwap":1234},"2026-04-14",17.72,18.059999,17.485,17.5,754600,{"date":1237,"open":951,"high":1224,"low":951,"close":1238,"change":1239,"percent_change":127,"volume":1240,"transactions":9,"vwap":1238},"2026-04-13",17.55,0.07,799000,{"date":1242,"open":1243,"high":1244,"low":927,"close":951,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":951},"2026-04-10",18.08,18.14,-0.57,-3.16,711600,{"date":1249,"open":1250,"high":1060,"low":1251,"close":1216,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1216},"2026-04-09",17.185,16.89,0.93,5.43,870700,{"date":1256,"open":945,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-04-08",17.99,16.95,17.12,0,1151900,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1259,"change":198,"percent_change":628,"volume":1267,"transactions":9,"vwap":1259},"2026-04-07",16.72,17.14,16.34,436800,{"date":1269,"open":1259,"high":1231,"low":615,"close":1270,"change":1007,"percent_change":422,"volume":1271,"transactions":9,"vwap":1270},"2026-04-06",16.93,705100,{"date":1273,"open":930,"high":899,"low":930,"close":953,"change":1274,"percent_change":283,"volume":1275,"transactions":9,"vwap":953},"2026-04-02",-0.08,1240300,{"date":1277,"open":1278,"high":1234,"low":1279,"close":605,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":605},"2026-04-01",16.75,16.31,0.72,4.38,2414000,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-31",16.040001,16.643,15.935,16.45,0.92,5.92,1647700,{"date":1293,"open":1294,"high":1295,"low":1296,"close":507,"change":700,"percent_change":1297,"volume":1298,"transactions":9,"vwap":507},"2026-03-30",15.445,16.01,15.285,0.98,1008000,{"date":1300,"open":1301,"high":1302,"low":1303,"close":498,"change":1154,"percent_change":1304,"volume":1305,"transactions":9,"vwap":498},"2026-03-27",15.75,16.07,15.33,-1.85,1211400,{"date":1307,"open":614,"high":1308,"low":1309,"close":1310,"change":982,"percent_change":335,"volume":1311,"transactions":9,"vwap":1310},"2026-03-26",16.23,15.27,15.67,879700,{"date":1313,"open":1314,"high":1285,"low":1315,"close":578,"change":1316,"percent_change":744,"volume":1317,"transactions":9,"vwap":578},"2026-03-25",14.92,14.88,0.99,1319200,{"date":1319,"open":1320,"high":1314,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-24",14.75,14.2,14.72,-0.31,-2.06,1795900,{"date":1327,"open":1328,"high":1288,"low":1329,"close":497,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":497},"2026-03-23",16.13,14.79,-0.6,-3.84,899400,{"date":1334,"open":1285,"high":1335,"low":1336,"close":1336,"change":1046,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-20",16.27,15.63,-2.68,5472700,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":817,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-19",15.7,16.26,15.42,16.059999,1.9,1105300,{"date":1348,"open":1349,"high":1350,"low":1351,"close":550,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":550},"2026-03-18",15.86,16.3,15.689,-0.27,-1.68,1304400,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-17",16.14,16.77,16,16.030001,-0.32,-1.96,1185500,{"date":1365,"open":1366,"high":1367,"low":1279,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-16",16.59,16.889,16.35,0.33,2.06,630000,{"date":1373,"open":1374,"high":1375,"low":540,"close":1376,"change":1377,"percent_change":510,"volume":1378,"transactions":9,"vwap":1376},"2026-03-13",15.98,16.62,16.02,-0.02,834100,{"date":1380,"open":1381,"high":1382,"low":1341,"close":1285,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1285},"2026-03-12",16.7,16.87,-1.02,-5.98,1171900,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":659,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-11",17.18,17.558,16.442,17.059999,-1.27,715300,{"date":1395,"open":1396,"high":1038,"low":1397,"close":1398,"change":551,"percent_change":521,"volume":1399,"transactions":9,"vwap":1398},"2026-03-10",18.17,17.2,17.28,659200,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1054,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-03-09",17.37,18.43,17.24,17.66,-0.79,686100,{"date":1409,"open":605,"high":1226,"low":1265,"close":945,"change":964,"percent_change":1410,"volume":1411,"transactions":9,"vwap":945},"2026-03-06",-0.84,864600,{"date":1413,"open":900,"high":1217,"low":1405,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-05",17.95,-0.66,-3.55,1179300,{"date":1419,"open":1420,"high":1022,"low":1421,"close":1422,"change":884,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-03-04",17.96,17.73,18.61,3.62,567600,{"date":1426,"open":1405,"high":1427,"low":917,"close":1420,"change":375,"percent_change":589,"volume":1428,"transactions":9,"vwap":1420},"2026-03-03",18.24,818500,{"date":1430,"open":907,"high":1215,"low":937,"close":1224,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1224},"2026-03-02",0.75,4.23,1320000,{"date":1435,"open":1243,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-27",18.25,17.52,17.75,-0.75,-4.05,1972600,{"date":1443,"open":1027,"high":1444,"low":963,"close":1224,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1224},"2026-02-26",18.705,0.41,2.27,775100,{"date":1449,"open":1144,"high":1450,"low":1043,"close":1451,"change":1123,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-02-25",19.5,18.09,-5.83,1049800,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1144,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1144},"2026-02-24",20.08,20.41,19.09,-0.3,-1.54,711400,{"date":1463,"open":994,"high":1464,"low":1066,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-23",20.24,19.51,0.53,2.79,733700,{"date":1470,"open":1471,"high":1472,"low":1403,"close":1066,"change":440,"percent_change":422,"volume":1473,"transactions":9,"vwap":1066},"2026-02-20",18.92,19.43,882700,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1097,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1097},"2026-02-19",18.19,19.255,17.68,0.88,4.81,1534400,{"date":1483,"open":1484,"high":1019,"low":1484,"close":1485,"change":1274,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-02-18",18.21,18.28,-0.44,674200,{"date":1489,"open":1490,"high":1215,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-17",17.92,18.36,0.44,2.46,1048200,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1490,"change":1106,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1490},"2026-02-13",18.78,19.24,17.79,-3.14,764700,{"date":1503,"open":1209,"high":1504,"low":1043,"close":1224,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1224},"2026-02-12",19.157,-0.46,-2.43,837900,{"date":1509,"open":1510,"high":1511,"low":1497,"close":1076,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1076},"2026-02-11",19.69,20.059999,-0.61,-3.12,1022700,{"date":1516,"open":1517,"high":1518,"low":1477,"close":1129,"change":1377,"percent_change":878,"volume":1519,"transactions":9,"vwap":1129},"2026-02-10",19.83,20.02,801200,{"date":1521,"open":1472,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-09",19.935,18.91,19.59,0.04,0.2,1158400,{"date":1529,"open":969,"high":1530,"low":1531,"close":995,"change":884,"percent_change":1532,"volume":1533,"transactions":9,"vwap":995},"2026-02-06",20.29,19.094999,3.44,1358800,{"date":1535,"open":987,"high":1102,"low":1536,"close":1537,"change":395,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-02-05",18.853,18.9,-3.23,1300900,{"date":1541,"open":1542,"high":1543,"low":1011,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-04",21.09,21.48,19.53,-1.4,-6.69,1117200,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":231,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-02-03",20.94,21.69,20.18,20.93,0.24,751300,{"date":1557,"open":1558,"high":1559,"low":1103,"close":1560,"change":869,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-02-02",20.53,21.32,20.88,1.75,1118400,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1410,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-01-30",21.030001,21.358,19.91,20.52,-3.93,1532100,{"date":1572,"open":848,"high":1573,"low":1574,"close":1575,"change":1030,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-01-29",21.58,20.73,21.36,1.09,965300,{"date":1579,"open":748,"high":799,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-01-28",21.08,21.13,-1.97,-8.53,1012600,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-01-27",22.45,23.29,22.4,23.1,0.71,3.17,854100,{"date":1595,"open":1596,"high":790,"low":1597,"close":1598,"change":1599,"percent_change":1582,"volume":1600,"transactions":9,"vwap":1598},"2026-01-26",22.51,22.049999,22.39,-0.45,1117300,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":440,"percent_change":1077,"volume":1607,"transactions":9,"vwap":1606},"2026-01-23",22.92,23.95,22.76,22.84,1185200,{"date":1609,"open":1610,"high":1611,"low":678,"close":723,"change":326,"percent_change":1612,"volume":1613,"transactions":9,"vwap":723},"2026-01-22",24.36,25.35,-4.99,1950600,{"date":1615,"open":1616,"high":1617,"low":1618,"close":697,"change":735,"percent_change":1619,"volume":1620,"transactions":9,"vwap":697},"2026-01-21",24.39,24.77,23.55,-0.86,806700,{"date":1622,"open":748,"high":1623,"low":1624,"close":1625,"change":38,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2026-01-20",24.48,23.01,24.44,3.08,1283200,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1023,"percent_change":1460,"volume":1634,"transactions":9,"vwap":1633},"2026-01-16",24.46,24.57,23.65,23.71,866700,{"date":1636,"open":1637,"high":1630,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-01-15",24.01,23.4,24.08,0.02,0.08,1244100,{"date":1644,"open":772,"high":1645,"low":726,"close":775,"change":1239,"percent_change":1646,"volume":1647,"transactions":9,"vwap":775},"2026-01-14",24.49,0.29,1257200,{"date":1649,"open":1650,"high":1651,"low":791,"close":772,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":772},"2026-01-13",23.59,24.14,0.27,1.14,1385700,{"date":1656,"open":775,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-12",24.655,23.19,23.72,-0.56,-2.31,2852400,{"date":1664,"open":1665,"high":1666,"low":805,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-01-09",25.14,25.18,24.28,-1.03,-4.07,5679500,{"date":1672,"open":656,"high":25,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-01-08",22.77,25.31,2.03,8.72,3526800,{"date":1679,"open":1680,"high":1681,"low":647,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-07",21.91,25.15,23.28,7.27,45.41,23208700,{"date":1687,"open":468,"high":1266,"low":1688,"close":1295,"change":826,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1295},"2026-01-06",13.69,11.18,1679200,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":315,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2026-01-05",15.17,15.488,13.76,14.4,-5.94,947800,{"date":1700,"open":517,"high":559,"low":1701,"close":72,"change":1023,"percent_change":1702,"volume":1703,"transactions":9,"vwap":72},"2026-01-02",15.175,-2.36,425000,{"date":1705,"open":1349,"high":1308,"low":1706,"close":1707,"change":1154,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-12-31",15.66,15.68,-1.82,740200,{"date":1711,"open":1712,"high":576,"low":1713,"close":547,"change":964,"percent_change":1714,"volume":1715,"transactions":9,"vwap":547},"2025-12-30",16.09,15.938,-0.93,689100,{"date":1717,"open":1718,"high":1388,"low":1719,"close":566,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":566},"2025-12-29",17.02,15.73,-1.17,-6.77,960300,{"date":1724,"open":1725,"high":1725,"low":1726,"close":922,"change":500,"percent_change":1727,"volume":1728,"transactions":9,"vwap":922},"2025-12-26",17.61,16.81,-1.98,626500,{"date":1730,"open":1731,"high":1037,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-12-24",16.66,16.6,17.64,1.16,7.04,482300,{"date":1738,"open":1739,"high":937,"low":1740,"close":95,"change":1646,"percent_change":1741,"volume":1742,"transactions":9,"vwap":95},"2025-12-23",16.049999,15.94,1.79,947600,{"date":1744,"open":1745,"high":1368,"low":1746,"close":1747,"change":884,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-12-22",15.43,14.97,16.19,4.18,1197100,{"date":1751,"open":490,"high":528,"low":1752,"close":549,"change":1154,"percent_change":1139,"volume":1753,"transactions":9,"vwap":549},"2025-12-19",15.325,4717000,{"date":1755,"open":1756,"high":1757,"low":1758,"close":518,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":518},"2025-12-18",16.9,17.035,14.64,-0.92,-5.49,1477800,{"date":1763,"open":874,"high":1005,"low":1764,"close":1278,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1278},"2025-12-17",16.65,-1.91,-10.24,1473400,{"date":1769,"open":1770,"high":1066,"low":1770,"close":1137,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1137},"2025-12-16",17.19,2.21,13.43,3066500,{"date":1775,"open":1266,"high":605,"low":1776,"close":1288,"change":852,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1288},"2025-12-15",16.17,0.86,723100,{"date":1780,"open":936,"high":615,"low":1781,"close":1279,"change":335,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1279},"2025-12-12",16.242,-1.51,559000,{"date":1785,"open":1786,"high":1438,"low":1787,"close":936,"change":188,"percent_change":1788,"volume":1789,"transactions":9,"vwap":936},"2025-12-11",17.34,16.53,-3.89,632500,{"date":1791,"open":1792,"high":1793,"low":1264,"close":1794,"change":1554,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-12-10",16.99,17.41,17.23,1.41,920800,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1792,"change":1619,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1792},"2025-12-09",17.69,18.055,16.82,-4.82,776200,{"date":1805,"open":1257,"high":1060,"low":1806,"close":1807,"change":1492,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-12-08",17.25,17.85,2.53,874900,{"date":1811,"open":1794,"high":1234,"low":1812,"close":1793,"change":700,"percent_change":1092,"volume":1813,"transactions":9,"vwap":1793},"2025-12-05",16.778,719600,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":127,"percent_change":1820,"volume":1399,"transactions":9,"vwap":1819},"2025-12-04",16.84,17.63,16.57,17.26,2.37,{"date":1822,"open":549,"high":1792,"low":606,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-12-03",16.86,1.45,9.41,1317200,{"date":1828,"open":518,"high":1376,"low":489,"close":1829,"change":1023,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-12-02",15.41,-2.34,500900,{"date":1833,"open":1360,"high":1776,"low":1707,"close":1834,"change":931,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-12-01",15.78,-2.41,545700,{"date":1838,"open":557,"high":1839,"low":1707,"close":1776,"change":1840,"percent_change":117,"volume":1841,"transactions":9,"vwap":1776},"2025-11-28",16.24,0.18,592200,{"date":1843,"open":1344,"high":1350,"low":1349,"close":1844,"change":1006,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-11-26",15.99,-0.19,637800,{"date":1848,"open":517,"high":1368,"low":614,"close":1376,"change":210,"percent_change":990,"volume":1849,"transactions":9,"vwap":1376},"2025-11-25",960100,{"date":1851,"open":342,"high":1731,"low":430,"close":550,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":550},"2025-11-24",1.54,10.83,1589300,{"date":1856,"open":1857,"high":323,"low":1858,"close":393,"change":597,"percent_change":1859,"volume":1860,"transactions":9,"vwap":393},"2025-11-21",13.45,13.27,5.18,676800,{"date":1862,"open":437,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-11-20",14.58,13.48,13.52,-0.62,-4.38,827800,{"date":1870,"open":1695,"high":1871,"low":1872,"close":1873,"change":869,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-11-19",14.45,13.74,14.14,2.61,524600,{"date":1877,"open":1864,"high":1878,"low":300,"close":1879,"change":569,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-11-18",13.815,13.78,1.25,743200,{"date":1883,"open":1696,"high":473,"low":1884,"close":1885,"change":1439,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-11-17",13.53,13.61,-5.22,857100,{"date":1889,"open":334,"high":1890,"low":1891,"close":1892,"change":1525,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-11-14",14.619,13.925,14.36,0.28,1675400,{"date":1896,"open":1897,"high":322,"low":1898,"close":345,"change":385,"percent_change":117,"volume":1899,"transactions":9,"vwap":345},"2025-11-13",13.99,13.73,1023000,{"date":1901,"open":373,"high":323,"low":1902,"close":1903,"change":1007,"percent_change":1123,"volume":1904,"transactions":9,"vwap":1903},"2025-11-12",13.89,14.16,1018600,{"date":1906,"open":1884,"high":1696,"low":1907,"close":345,"change":210,"percent_change":1908,"volume":1909,"transactions":9,"vwap":345},"2025-11-11",12.74,1.85,1690100,{"date":1911,"open":1912,"high":410,"low":1913,"close":384,"change":1561,"percent_change":393,"volume":1914,"transactions":9,"vwap":384},"2025-11-10",12.52,12.4,1228900,{"date":1916,"open":259,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-11-07",13.365,11.9,12.31,-0.7,-5.38,730400,{"date":1924,"open":1913,"high":1925,"low":1926,"close":301,"change":597,"percent_change":1927,"volume":1928,"transactions":9,"vwap":301},"2025-11-06",13.59,12.05,5.69,1549300,{"date":1930,"open":197,"high":1931,"low":216,"close":1919,"change":1932,"percent_change":1219,"volume":1933,"transactions":9,"vwap":1919},"2025-11-05",12.39,0.31,582700,{"date":1935,"open":196,"high":1936,"low":218,"close":1937,"change":356,"percent_change":1106,"volume":1938,"transactions":9,"vwap":1937},"2025-11-04",12.305,12,630200,{"date":1940,"open":1907,"high":314,"low":1941,"close":1942,"change":1077,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-11-03",11.8,12.07,-6.07,925200,{"date":1946,"open":301,"high":1947,"low":1912,"close":1948,"change":1007,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-10-31",13.22,12.85,-1.23,1153000,{"date":1952,"open":1953,"high":1954,"low":268,"close":301,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":301},"2025-10-30",12.5,13.097,0.51,4.08,951300,{"date":1959,"open":258,"high":1960,"low":1942,"close":1953,"change":1239,"percent_change":413,"volume":1961,"transactions":9,"vwap":1953},"2025-10-29",12.97,1299000,{"date":1963,"open":1964,"high":1965,"low":217,"close":292,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":292},"2025-10-28",12.25,12.69,0.11,0.89,1295000,{"date":1970,"open":1971,"high":1972,"low":19,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-10-27",11.3,12.44,12.32,1.18,10.59,2150500,{"date":1978,"open":1979,"high":1971,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-10-24",10.4,10.21,11.14,0.76,7.32,1044000,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-10-23",9.5,10.7,10.38,1.03,11.02,1252800,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-10-22",9.62,9.75,8.943,9.35,-0.24,-2.5,894600,{"date":2003,"open":2004,"high":2005,"low":1987,"close":2006,"change":1070,"percent_change":1062,"volume":2007,"transactions":9,"vwap":2006},"2025-10-21",9.86,9.905,9.59,461200,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":440,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-10-20",10.26,10.303,9.78,9.87,-1.79,550200,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-10-17",10.15,10.35,9.73,10.05,-0.26,-2.52,752000,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-10-16",11.23,11.471,10.2,10.31,-0.8,-7.2,859500,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-10-15",10.75,11.13,10.45,11.11,0.5,4.71,1332000,{"date":2044,"open":2045,"high":1988,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-10-14",10.24,10.085,10.61,0.21,2.02,1060800,{"date":2052,"open":2053,"high":2054,"low":2055,"close":1979,"change":869,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1979},"2025-10-13",10,10.44,9.541,3.59,1798600,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":1069,"volume":2065,"transactions":9,"vwap":2063},"2025-10-10",8.58,10.22,8.525,10.04,1.58,6195600,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":1431,"percent_change":2020,"volume":2072,"transactions":9,"vwap":2071},"2025-10-09",7.69,8.51,7.645,8.46,884000,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":1369,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-10-08",7.44,7.77,7.435,7.71,4.47,473800,{"date":2082,"open":2083,"high":2084,"low":26,"close":2085,"change":1070,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-10-07",7.6,7.7,7.38,-3.66,697700,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":1274,"percent_change":1668,"volume":2094,"transactions":9,"vwap":2093},"2025-10-06",7.83,7.871,7.54,7.66,488900,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":1966,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-10-03",7.67,7.86,7.59,7.74,1.44,586300,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":272,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-10-02",7.56,7.79,7.46,7.63,1.73,583500,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":1191,"percent_change":541,"volume":2117,"transactions":9,"vwap":2116},"2025-10-01",7.39,7.728,7.36,7.5,896400,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":579,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-09-30",7.26,7.51,7.09,7.41,1.37,875500,{"date":2127,"open":2116,"high":2121,"low":2128,"close":2129,"change":440,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-09-29",7.161,7.31,-2.4,910300,{"date":2133,"open":2134,"high":2121,"low":2135,"close":2136,"change":2137,"percent_change":322,"volume":2138,"transactions":9,"vwap":2136},"2025-09-26",6.55,6.53,7.49,0.94,1649600,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2134,"change":356,"percent_change":751,"volume":2144,"transactions":9,"vwap":2134},"2025-09-25",6.455,6.65,6.38,662100,{"date":2146,"open":2147,"high":2148,"low":2147,"close":2149,"change":1646,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-09-24",6.37,6.68,6.62,4.58,719000,{"date":2153,"open":2154,"high":2134,"low":2155,"close":2156,"change":983,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-09-23",6.46,6.25,6.33,-3.06,780500,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2135,"change":1526,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2135},"2025-09-22",6.34,6.7,6.23,3.16,851600,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2156,"change":1330,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2156},"2025-09-19",6.9,7,6.3,-8.66,1367300,{"date":2174,"open":2175,"high":2176,"low":2175,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-09-18",6.41,7.05,6.93,0.57,8.96,1745600,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":531,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-09-17",6.4,6.67,6.16,6.36,-1.7,1928500,{"date":2190,"open":2191,"high":2075,"low":2192,"close":2193,"change":1505,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-09-16",6.81,6.45,6.47,-6.64,3620000,{"date":2197,"open":827,"high":2198,"low":2199,"close":2177,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2177},"2025-09-15",7.4,6.06,2.12,44.07,31708500,{"date":2204,"open":2205,"high":2206,"low":2207,"close":1480,"change":1274,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1480},"2025-09-12",4.96,4.975,4.795,-1.64,309300,{"date":2211,"open":2212,"high":2205,"low":2212,"close":2213,"change":1191,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-09-11",4.8,4.89,1.88,304200,{"date":2217,"open":2218,"high":785,"low":2219,"close":2212,"change":1006,"percent_change":1866,"volume":2220,"transactions":9,"vwap":2212},"2025-09-10",4.82,4.79,382700,{"date":2222,"open":2212,"high":2223,"low":2207,"close":2224,"change":209,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-09-09",4.87,4.83,0.62,308900,{"date":2228,"open":2229,"high":2206,"low":2212,"close":2212,"change":1054,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2212},"2025-09-08",4.93,-2.83,259200,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":209,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-09-05",5.04,5.15,4.86,4.94,0.61,330600,{"date":2241,"open":2242,"high":2242,"low":2219,"close":2243,"change":394,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-09-04",4.99,4.91,-1.8,264300,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":1641,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-09-03",4.88,5.11,4.78,5,1.63,284500,{"date":2255,"open":2212,"high":2256,"low":2257,"close":491,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":491},"2025-09-02",5.05,4.6,0.12,2.5,511800,{"date":2262,"open":2263,"high":2213,"low":2264,"close":2212,"change":1006,"percent_change":1866,"volume":2265,"transactions":9,"vwap":2212},"2025-08-29",4.85,4.74,480900,{"date":2267,"open":2212,"high":2229,"low":2219,"close":2224,"change":385,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2224},"2025-08-28",3.43,461100,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":1260,"percent_change":1260,"volume":2276,"transactions":9,"vwap":2275},"2025-08-27",4.68,4.725,4.64,4.67,161400,{"date":2278,"open":2041,"high":2041,"low":2279,"close":2275,"change":1641,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2275},"2025-08-26",4.54,1.74,243700,{"date":2283,"open":2284,"high":2224,"low":2285,"close":2286,"change":955,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-08-25",4.76,4.585,4.59,-4.77,193800,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2218,"change":142,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2218},"2025-08-22",4.52,4.915,4.515,7.11,423100,{"date":2297,"open":2298,"high":2279,"low":2299,"close":2300,"change":1239,"percent_change":2064,"volume":2301,"transactions":9,"vwap":2300},"2025-08-21",4.41,4.3,4.5,288400,{"date":2303,"open":2304,"high":2300,"low":2305,"close":2306,"change":209,"percent_change":690,"volume":2307,"transactions":9,"vwap":2306},"2025-08-20",4.4,4.33,4.43,394900,{"date":2309,"open":2291,"high":2310,"low":1281,"close":2304,"change":1007,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2304},"2025-08-19",4.565,-3.51,377000,{"date":2314,"open":2315,"high":96,"low":2316,"close":2317,"change":1377,"percent_change":1486,"volume":2318,"transactions":9,"vwap":2317},"2025-08-18",4.57,4.445,4.56,348800,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2150,"change":1030,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2150},"2025-08-15",4.39,4.695,4.37,5.29,536100,{"date":2327,"open":1281,"high":2328,"low":2299,"close":2329,"change":394,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-08-14",4.415,4.35,-2.03,361500,{"date":2333,"open":2291,"high":2334,"low":2328,"close":2335,"change":112,"percent_change":659,"volume":2336,"transactions":9,"vwap":2335},"2025-08-13",4.66,4.44,451100,{"date":2338,"open":2339,"high":2340,"low":1432,"close":2341,"change":210,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-08-12",4.26,4.48,4.45,6.21,343900,{"date":2345,"open":2323,"high":2306,"low":2346,"close":414,"change":1845,"percent_change":2347,"volume":2348,"transactions":9,"vwap":414},"2025-08-11",4.15,-4.34,432500,{"date":2350,"open":2351,"high":2352,"low":2353,"close":1281,"change":700,"percent_change":2354,"volume":2355,"transactions":9,"vwap":1281},"2025-08-08",4.2,4.395,4.12,3.55,404900,{"date":2357,"open":2323,"high":2323,"low":2358,"close":1432,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":1432},"2025-08-07",4.16,-0.125,-2.87,426900,{"date":2363,"open":2224,"high":2224,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-08-06",4.32,4.355,-0.475,-9.83,461800,{"date":2370,"open":2229,"high":2371,"low":2250,"close":2224,"change":293,"percent_change":1383,"volume":2372,"transactions":9,"vwap":2224},"2025-08-05",4.935,294300,{"date":2374,"open":2218,"high":2375,"low":2376,"close":2248,"change":1191,"percent_change":2214,"volume":2377,"transactions":9,"vwap":2248},"2025-08-04",4.98,4.75,297100,{"date":2379,"open":2263,"high":2380,"low":2250,"close":2219,"change":1007,"percent_change":1538,"volume":2381,"transactions":9,"vwap":2219},"2025-08-01",4.97,578500,{"date":2383,"open":2384,"high":2385,"low":2386,"close":785,"change":395,"percent_change":2387,"volume":2388,"transactions":9,"vwap":785},"2025-07-31",5.53,5.639,4.815,-11.29,601400,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":142,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-07-30",5.32,5.61,5.305,5.58,6.08,627100,{"date":2398,"open":2399,"high":2399,"low":2400,"close":2401,"change":1154,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-07-29",5.6,5.22,5.26,-5.23,371700,{"date":2405,"open":451,"high":2406,"low":2407,"close":2408,"change":510,"percent_change":1098,"volume":2409,"transactions":9,"vwap":2408},"2025-07-28",5.774,5.5,5.55,454700,{"date":2411,"open":2412,"high":2413,"low":2407,"close":2414,"change":982,"percent_change":1920,"volume":2415,"transactions":9,"vwap":2414},"2025-07-25",5.72,5.79,5.67,236000,{"date":2417,"open":1290,"high":1290,"low":2418,"close":2419,"change":335,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-07-24",5.64,5.71,-4.19,479800,{"date":2423,"open":1927,"high":2199,"low":2424,"close":2425,"change":817,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-07-23",5.56,5.96,5.3,480500,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":241,"percent_change":589,"volume":2434,"transactions":9,"vwap":2433},"2025-07-22",5.8,5.875,5.453,5.66,491600,{"date":2436,"open":2437,"high":2155,"low":2438,"close":2439,"change":531,"percent_change":1304,"volume":2440,"transactions":9,"vwap":2439},"2025-07-21",6.2,5.799,5.83,406900,{"date":2442,"open":2425,"high":2443,"low":2444,"close":2445,"change":1525,"percent_change":690,"volume":2446,"transactions":9,"vwap":2445},"2025-07-18",6.19,5.85,5.94,528100,{"date":2448,"open":2418,"high":2449,"low":2392,"close":2450,"change":1646,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-07-17",5.935,5.9,5.17,392200,{"date":2454,"open":2426,"high":2455,"low":2324,"close":2392,"change":147,"percent_change":1683,"volume":2456,"transactions":9,"vwap":2392},"2025-07-16",5.745,777600,{"date":2458,"open":2401,"high":2459,"low":2460,"close":2461,"change":1006,"percent_change":1245,"volume":2462,"transactions":9,"vwap":2461},"2025-07-15",5.35,5.1,5.23,460700,{"date":2464,"open":2235,"high":2465,"low":2466,"close":2401,"change":579,"percent_change":2467,"volume":2220,"transactions":9,"vwap":2401},"2025-07-14",5.313,5.13,1.94,{"date":2469,"open":2470,"high":2324,"low":2249,"close":2471,"change":878,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-07-11",5.21,5.16,-1.9,237400,{"date":2475,"open":2324,"high":2476,"low":2235,"close":2401,"change":1006,"percent_change":1245,"volume":2477,"transactions":9,"vwap":2401},"2025-07-10",5.4,370500,{"date":2479,"open":2249,"high":2480,"low":2481,"close":2324,"change":1030,"percent_change":598,"volume":2482,"transactions":9,"vwap":2324},"2025-07-09",5.31,5.08,548900,{"date":2484,"open":2375,"high":2466,"low":2237,"close":2485,"change":1191,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-07-08",5.06,1.81,484100,{"date":2489,"open":2263,"high":2466,"low":2490,"close":2380,"change":579,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2380},"2025-07-07",4.73,2.05,465700,{"date":2494,"open":2219,"high":2248,"low":2274,"close":2223,"change":852,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2223},"2025-07-03",2.96,198900,{"date":2498,"open":2499,"high":2500,"low":2285,"close":2490,"change":2258,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2490},"2025-07-02",4.61,4.835,2.6,298500,{"date":2504,"open":2300,"high":2334,"low":2505,"close":2499,"change":579,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2499},"2025-07-01",4.42,2.22,343800,{"date":2509,"open":2315,"high":2510,"low":2300,"close":2511,"change":394,"percent_change":1362,"volume":2512,"transactions":9,"vwap":2511},"2025-06-30",4.7,4.51,369300,{"date":2514,"open":2272,"high":2041,"low":2291,"close":2257,"change":220,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2257},"2025-06-27",-1.29,942600,{"date":2518,"open":2519,"high":2519,"low":2286,"close":2334,"change":531,"percent_change":1661,"volume":2520,"transactions":9,"vwap":2334},"2025-06-26",4.77,317900,{"date":2522,"open":2264,"high":2218,"low":2523,"close":2519,"change":209,"percent_change":835,"volume":2524,"transactions":9,"vwap":2519},"2025-06-25",4.465,405600,{"date":2526,"open":2275,"high":2263,"low":2527,"close":2264,"change":579,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2264},"2025-06-24",4.612,2.16,462700,{"date":2531,"open":2499,"high":2532,"low":2533,"close":2274,"change":2534,"percent_change":998,"volume":2535,"transactions":9,"vwap":2274},"2025-06-23",4.645,4.46,0.01,468000,{"date":2537,"open":2538,"high":2334,"low":2323,"close":2538,"change":852,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2538},"2025-06-20",4.63,3.12,505500,{"date":2542,"open":2317,"high":2272,"low":2298,"close":1093,"change":1274,"percent_change":336,"volume":2543,"transactions":9,"vwap":1093},"2025-06-18",373800,{"date":2545,"open":2223,"high":2237,"low":2315,"close":2315,"change":335,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2315},"2025-06-17",-5.19,367900,{"date":2549,"open":2550,"high":2551,"low":2334,"close":2218,"change":394,"percent_change":1139,"volume":2552,"transactions":9,"vwap":2218},"2025-06-16",5.01,5.108,551800,{"date":2554,"open":2248,"high":2550,"low":2264,"close":2243,"change":112,"percent_change":983,"volume":2555,"transactions":9,"vwap":2243},"2025-06-13",380700,{"date":2557,"open":2242,"high":2558,"low":2223,"close":491,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":491},"2025-06-12",5.03,-0.13,-2.57,413500,{"date":2563,"open":2235,"high":2401,"low":2558,"close":2256,"change":1006,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2256},"2025-06-11",-0.59,531800,{"date":2567,"open":2375,"high":2568,"low":2380,"close":2481,"change":385,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2481},"2025-06-10",5.2,3.25,278200,{"date":2572,"open":2485,"high":629,"low":2218,"close":491,"change":394,"percent_change":2244,"volume":2573,"transactions":9,"vwap":491},"2025-06-09",269900,{"date":2575,"open":2490,"high":2576,"low":2499,"close":2550,"change":1014,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2550},"2025-06-06",5.035,8.44,454300,{"date":2580,"open":2257,"high":2581,"low":2511,"close":2582,"change":2534,"percent_change":998,"volume":2583,"transactions":9,"vwap":2582},"2025-06-05",4.734,4.62,507300,{"date":2585,"open":2274,"high":2519,"low":2317,"close":2499,"change":1006,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2499},"2025-06-04",-0.65,229700,{"date":2589,"open":2341,"high":2218,"low":2329,"close":2274,"change":852,"percent_change":366,"volume":2590,"transactions":9,"vwap":2274},"2025-06-03",772300,{"date":2592,"open":414,"high":2593,"low":2594,"close":2300,"change":142,"percent_change":2093,"volume":2595,"transactions":9,"vwap":2300},"2025-06-02",4.579,4.088,646200,{"date":2597,"open":414,"high":2598,"low":2599,"close":1748,"change":293,"percent_change":2600,"volume":2601,"transactions":9,"vwap":1748},"2025-05-30",4.21,3.9,-1.18,465200,{"date":2603,"open":1956,"high":2299,"low":2604,"close":1432,"change":569,"percent_change":414,"volume":2605,"transactions":9,"vwap":1432},"2025-05-29",4,872100,{"date":2607,"open":2608,"high":1432,"low":2609,"close":2610,"change":1239,"percent_change":1561,"volume":2611,"transactions":9,"vwap":2610},"2025-05-28",3.99,3.91,4.06,711500,{"date":2613,"open":2610,"high":2610,"low":2599,"close":2608,"change":1640,"percent_change":2040,"volume":2614,"transactions":9,"vwap":2608},"2025-05-27",372700,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":1274,"percent_change":1727,"volume":2621,"transactions":9,"vwap":2620},"2025-05-23",3.98,4.07,3.95,3.97,515600,{"date":2623,"open":2617,"high":2346,"low":2620,"close":2624,"change":1525,"percent_change":46,"volume":2625,"transactions":9,"vwap":2624},"2025-05-22",4.05,320300,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":964,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2631},"2025-05-21",4.09,4.13,3.84,4.01,-3.61,556600,{"date":2635,"open":2636,"high":2351,"low":2631,"close":2358,"change":231,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2358},"2025-05-20",4.11,1.22,306200,{"date":2640,"open":2631,"high":2641,"low":2631,"close":2636,"change":272,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2636},"2025-05-19",4.25,3.27,463200,{"date":2645,"open":844,"high":2624,"low":2646,"close":2617,"change":1966,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2617},"2025-05-16",3.81,2.84,421600,{"date":2650,"open":2651,"high":2652,"low":176,"close":2653,"change":569,"percent_change":2286,"volume":2512,"transactions":9,"vwap":2653},"2025-05-15",3.7,3.875,3.87,{"date":2655,"open":2656,"high":2629,"low":2651,"close":2651,"change":304,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2651},"2025-05-14",4.04,-8.42,318600,{"date":2660,"open":2305,"high":2661,"low":2656,"close":2656,"change":955,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2656},"2025-05-13",4.345,-5.39,371800,{"date":2665,"open":2666,"high":2306,"low":1956,"close":2667,"change":1840,"percent_change":2304,"volume":2668,"transactions":9,"vwap":2667},"2025-05-12",4.29,4.27,389200,{"date":2670,"open":2671,"high":2286,"low":2624,"close":2628,"change":2559,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2628},"2025-05-09",4.24,-3.08,423600,{"date":2675,"open":2315,"high":2676,"low":2677,"close":2678,"change":402,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2678},"2025-05-08",4.615,3.76,4.22,9.61,671500,{"date":2682,"open":2346,"high":2683,"low":2684,"close":940,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":940},"2025-05-07",4.205,3.815,-0.285,-6.89,292400,{"date":2689,"open":2286,"high":2286,"low":2629,"close":2690,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2690},"2025-05-06",4.135,-0.495,-10.69,330400,{"date":2695,"open":785,"high":2205,"low":2582,"close":2538,"change":304,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2538},"2025-05-05",-6.84,195900,{"date":2699,"open":2375,"high":2700,"low":491,"close":2380,"change":1239,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2380},"2025-05-02",5.088,1.43,365800,{"date":2704,"open":2243,"high":2371,"low":2041,"close":2705,"change":112,"percent_change":983,"volume":2706,"transactions":9,"vwap":2705},"2025-05-01",4.9,286200,{"date":2708,"open":2709,"high":2710,"low":2274,"close":2243,"change":2258,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2243},"2025-04-30",4.72,4.955,2.51,341300,{"date":2714,"open":491,"high":2375,"low":2250,"close":2219,"change":1007,"percent_change":1538,"volume":2715,"transactions":9,"vwap":2219},"2025-04-29",324600,{"date":2717,"open":2256,"high":629,"low":2236,"close":785,"change":531,"percent_change":2718,"volume":2719,"transactions":9,"vwap":785},"2025-04-28",-2.17,283900,{"date":2721,"open":2235,"high":2451,"low":2242,"close":2485,"change":1007,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2485},"2025-04-25",-3.07,392600,{"date":2725,"open":2726,"high":2727,"low":2256,"close":2400,"change":531,"percent_change":1324,"volume":2728,"transactions":9,"vwap":2400},"2025-04-24",5.36,5.47,448400,{"date":2730,"open":2375,"high":2476,"low":2375,"close":2731,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2731},"2025-04-23",5.33,0.52,10.81,677000,{"date":180,"open":2291,"high":2386,"low":2736,"close":1480,"change":1646,"percent_change":2737,"volume":2738,"transactions":9,"vwap":1480},4.514,6.42,764400]