[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IMNM":3,"homepage-market-summary":31,"stock-historical-IMNM":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IMNM","2026-10-05",{"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},"Immunome, Inc.","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Immunome Inc is a biotechnology company focused on developing first-in-class targeted oncology therapies. The company specializes in the discovery, design, development, manufacturing, and commercialization of antibody-drug conjugates and other oncology therapeutics. Its pipeline includes varegacestat, an investigational oral gamma secretase inhibitor that reported positive topline results in the Phase 3 RINGSIDE trial for progressing desmoid tumors; IM-1021, a ROR1 antibody-drug conjugate under evaluation in a Phase 1 trial; and IM-3050, a FAP-targeted radioligand therapy with IND clearance and a planned Phase 1 trial. The company is also advancing preclinical solid tumor ADCs, including IM-1617, IM-1340, and IM-1335.","177","Bothell, WA",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},21.17,20.79,21.48,20.67,20.9,0.27,1.29,1215666.296172,18601,21.1311,30.06,12.41,1482007.88861449,49.6,1508,{"status":32,"indices":33,"watchlist":78,"sectors":100,"benchmarks":154},"success",[34,43,50,57,64,71],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":42},"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","2026-10-02",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":40,"sparkline":49,"date":42},"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":40,"sparkline":56,"date":42},"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":40,"sparkline":63,"date":42},"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":40,"sparkline":70,"date":42},"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":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":14,"sparkline":77,"date":42},"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",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":40,"sparkline":85,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":14,"sparkline":92,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":40,"sparkline":99,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[101,106,110,115,120,125,130,135,140,145,149],{"name":102,"etf":103,"change":104,"price":105,"is_up":40},"Technology","XLK",0.56,200.93,{"name":107,"etf":108,"change":39,"price":109,"is_up":40},"Financials","XLF",53.88,{"name":111,"etf":112,"change":113,"price":114,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.99,63.44,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",1.31,49.5,{"name":141,"etf":142,"change":143,"price":144,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":146,"etf":147,"change":118,"price":148,"is_up":40},"Utilities","XLU",39.97,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",1.17,111.61,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":161,"name":162,"price":163,"change":164,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":166,"name":167,"price":168,"change":169,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":171,"name":172,"price":173,"change":174,"is_up":40},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":176,"page":48,"page_size":177,"total_pages":48,"summary":178,"data":184},365,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},7.15,1357685,495555180.042237,149.06,"2025-04-23",[185,186,195,205,215,226,236,247,258,268,279,290,300,311,322,333,343,354,365,376,386,397,407,417,428,439,450,461,472,481,492,503,514,524,534,545,556,566,576,584,593,603,613,624,634,644,654,665,676,686,697,707,717,724,735,745,752,759,768,776,784,793,800,806,812,820,827,833,842,851,859,868,876,883,889,897,905,913,920,929,935,944,953,960,968,976,983,991,1000,1008,1017,1023,1029,1037,1046,1055,1061,1070,1079,1086,1091,1098,1104,1110,1115,1122,1128,1134,1139,1146,1155,1163,1168,1175,1182,1187,1194,1202,1209,1215,1219,1227,1234,1241,1248,1253,1258,1263,1270,1277,1284,1290,1297,1303,1310,1318,1326,1332,1338,1345,1351,1356,1364,1372,1379,1384,1389,1394,1401,1407,1414,1419,1424,1430,1434,1441,1447,1455,1459,1465,1469,1473,1480,1487,1494,1502,1509,1516,1523,1530,1539,1544,1550,1557,1564,1573,1580,1586,1592,1599,1603,1609,1616,1622,1629,1637,1643,1650,1654,1661,1667,1671,1678,1682,1687,1693,1698,1705,1711,1718,1724,1730,1736,1743,1750,1756,1763,1770,1778,1785,1793,1801,1808,1815,1821,1829,1836,1843,1850,1856,1863,1870,1876,1882,1889,1897,1905,1914,1921,1929,1938,1946,1952,1959,1966,1974,1981,1988,1995,2003,2011,2018,2025,2032,2040,2048,2056,2063,2070,2077,2086,2091,2099,2107,2115,2123,2129,2137,2146,2153,2162,2171,2178,2186,2193,2199,2206,2214,2221,2228,2236,2244,2250,2258,2265,2272,2277,2284,2292,2300,2306,2312,2319,2324,2331,2336,2343,2348,2353,2360,2367,2373,2379,2385,2393,2400,2407,2414,2418,2425,2432,2438,2445,2453,2460,2465,2471,2476,2484,2492,2500,2506,2513,2521,2528,2534,2540,2548,2557,2565,2572,2577,2583,2591,2596,2600,2605,2611,2616,2622,2628,2632,2636,2643,2649,2655,2659,2664,2667,2672,2676,2681,2687,2693,2700,2707,2715,2719,2727,2732,2738,2743,2750,2757,2765,2771,2779,2783,2786,2790,2794,2799,2804,2810,2815],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":42,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},21.33,21.46,20.815,0.01,0.05,1171623.626615,16909,21.0179,{"date":196,"open":16,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",21.49,20.71,20.89,-0.62,-2.88,1096832.73061,18299,20.978,{"date":206,"open":207,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",22.15,22.555,21.51,-0.38,-1.74,1306306.345642,16849,21.7597,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",21.64,22.0105,21.355,21.89,0.21,0.97,917009.327069,15137,21.705,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":21,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",21.24,21.81,20.845,21.68,1.26,945212.600929,14817,21.5206,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",22.43,22.65,21.15,21.41,-0.93,-4.16,2421688.385615,24834,21.4994,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",24.24,24.34,22.205,22.34,-1.9,-7.84,2697409.305651,29725,22.7169,{"date":259,"open":260,"high":261,"low":262,"close":249,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",25.88,25.94,24.035,-1.51,-5.86,2270645.011743,19420,24.4597,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",25.17,25.81,25.085,25.75,0.68,2.71,1064517.932253,14661,25.5918,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",24.63,25.255,24.19,25.07,1.1,4.59,1180592.738717,14222,24.76,{"date":291,"open":292,"high":249,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",24.01,23.355,23.97,0.04,0.17,3962926.924013,16572,23.9254,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",24.1,24.64,23.77,23.93,0.47,2,890860.04718,14653,24.0635,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",24.29,24.75,23.36,23.46,-0.49,-2.05,1317970.443432,16926,23.7899,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",24.44,24.475,23.55,23.95,-0.6,-2.44,1165566.594657,13012,23.9132,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":317,"volume":340,"transactions":341,"vwap":342},"2026-09-14",24.65,25.26,24.4,24.55,-0.12,744097.726855,15820,24.6956,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",25.32,25.73,24.6,24.67,-0.3,-1.2,692563.658203,13290,24.9054,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",25.69,26.08,24.91,24.97,-1.15,-4.4,729865.081165,14103,25.2633,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",26.43,26.99,26.1,26.12,-0.69,-2.57,784117.802857,12081,26.2982,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":191,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",26.15,27.245,25.91,26.81,0.19,828624.769537,17238,26.8922,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",26.68,27.135,26.66,26.76,-0.4,-1.47,562401.444019,11829,26.8595,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":200,"volume":404,"transactions":405,"vwap":406},"2026-09-03",27.6,28.27,26.67,27.16,-0.17,796416.153389,13415,27.0757,{"date":408,"open":409,"high":410,"low":381,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-02",27.56,28.485,27.33,0.265,0.98,811060.04017,14686,27.2974,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",27.23,27.305,26.64,27.065,-0.345,-1.26,700168.474388,10940,26.9628,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",27.48,27.63,27,27.41,-0.16,-0.58,1050818.09171,14647,27.3419,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",28.45,28.77,27.4,27.57,-1.3,-4.5,784509.613269,11803,27.6988,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-27",28.57,29.11,28.35,28.87,0.12,0.42,1055468.598513,11932,28.8749,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-26",29.34,29.385,28.62,28.75,-0.635,-2.16,559029.638929,9766,28.8719,{"date":473,"open":474,"high":475,"low":474,"close":464,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-25",27.88,29.72,1.375,4.91,1928775.370407,14199,29.3715,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-24",28.48,28.848,27.64,28.01,-0.51,-1.79,1355475.028285,11517,28.0573,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-21",28.46,29.3,28.125,28.52,0.44,1.57,848794.767431,12789,28.7366,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-20",29.13,29.15,27.89,28.08,-1.745,-5.85,973658.202978,14683,28.3368,{"date":515,"open":516,"high":26,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-19",27.85,27.625,29.825,2.265,8.22,2963960.665146,31519,29.3231,{"date":525,"open":526,"high":527,"low":528,"close":409,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-18",27.1,27.69,26.7598,0.142,0.52,962754.575009,12390,27.3335,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-17",26.89,27.8,26.6901,27.418,0.218,0.8,1154853.912799,15413,27.3967,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-14",26.38,27.3,25.59,27.2,0.78,2.95,758575.805152,15745,26.7386,{"date":557,"open":558,"high":465,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-13",28.6,26.33,26.42,-1.57,-5.61,946418.950691,14124,26.8251,{"date":567,"open":568,"high":569,"low":568,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-12",25.23,28.04,27.99,1.74,6.63,1555974.098362,25812,27.2486,{"date":577,"open":271,"high":578,"low":579,"close":580,"change":104,"percent_change":98,"volume":581,"transactions":582,"vwap":583},"2026-08-11",26.47,25.42,26.25,872382.723579,15539,26.135,{"date":585,"open":586,"high":587,"low":588,"close":356,"change":174,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-10",24.985,26.1497,24.49,2.64,1226465.323007,18145,25.6673,{"date":594,"open":595,"high":580,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-07",26.19,24.8,25.03,-0.79,-3.06,772555.364244,14420,25.179,{"date":604,"open":605,"high":560,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-06",25.44,25.315,25.82,0.3,1.18,832002.244275,14622,25.7833,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-05",25.3,25.84,24.89,25.52,0.46,1.84,1091902.005444,14138,25.3272,{"date":625,"open":315,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-04",25.37,23.0901,25.06,2.05,8.91,1801989.360944,19160,24.8612,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":285,"volume":641,"transactions":642,"vwap":643},"2026-08-03",22.67,23.068,22.12,23.01,0.25,1771062.815537,16274,22.8748,{"date":645,"open":646,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-31",23.7,22.48,22.76,-0.32,-1.39,657686.748425,12146,22.889,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-30",23,23.23,22.75,23.08,-0.03,-0.13,595409.567743,10063,22.9977,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-29",23.28,23.78,22.675,23.11,-0.11,-0.47,793695.655124,12079,23.2279,{"date":677,"open":239,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-28",23.72,22.32,23.22,0.64,2.83,858893.141704,14182,23.0018,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-27",22.59,23.3799,22.23,22.58,0.37,1.67,850314.54432,11679,22.7839,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":169,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-24",22.13,22.42,21.61,22.21,0.91,614870.766597,10941,22.1811,{"date":708,"open":679,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-23",22.66,21.83,22.01,-0.87,-3.8,1300029.166832,14929,22.1358,{"date":718,"open":691,"high":659,"low":647,"close":719,"change":720,"percent_change":498,"volume":721,"transactions":722,"vwap":723},"2026-07-22",22.88,0.1,628235.464588,11801,22.8457,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-21",22.305,23.045,21.93,22.78,0.62,2.8,781407.213144,11503,22.6122,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":434,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-20",22.4,22.86,22.03,22.16,-0.72,673267.157168,10107,22.2,{"date":746,"open":747,"high":748,"low":749,"close":679,"change":456,"percent_change":750,"volume":751,"transactions":9,"vwap":679},"2026-07-17",21.73,22.905,21.59,0.54,688500,{"date":753,"open":754,"high":755,"low":756,"close":744,"change":741,"percent_change":757,"volume":758,"transactions":9,"vwap":744},"2026-07-16",22.6,23.44,21.6,-3.14,1098900,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-15",22.36,22.97,21.92,22.92,0.33,1.46,1899200,{"date":769,"open":770,"high":771,"low":772,"close":688,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":688},"2026-07-14",22.81,23.040001,22.35,-0.21,-0.92,1960800,{"date":777,"open":778,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-13",23.12,22.19,22.8,-0.55,-2.36,986500,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-10",24.17,24.23,22.275,23.35,-0.82,-3.39,1104900,{"date":794,"open":795,"high":796,"low":797,"close":786,"change":798,"percent_change":159,"volume":799,"transactions":9,"vwap":786},"2026-07-09",23.98,24.83,23.86,0.16,1207100,{"date":801,"open":786,"high":802,"low":803,"close":292,"change":210,"percent_change":804,"volume":805,"transactions":9,"vwap":292},"2026-07-08",24.87,23.66,-1.56,2192000,{"date":807,"open":808,"high":68,"low":809,"close":810,"change":55,"percent_change":629,"volume":811,"transactions":9,"vwap":810},"2026-07-07",24,23.14,24.39,1561500,{"date":813,"open":814,"high":815,"low":719,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-06",23.5,24.3,23.9,0.29,1.23,1783900,{"date":821,"open":756,"high":822,"low":823,"close":824,"change":84,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-07-02",23.67,21.26,23.61,9.87,1869100,{"date":828,"open":829,"high":830,"low":829,"close":197,"change":608,"percent_change":831,"volume":832,"transactions":9,"vwap":197},"2026-07-01",20.65,21.865,1.42,2030100,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-30",21.09,21.468,20.83,21.19,0.15,0.71,1513500,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-29",20.15,21.1,19.65,21.040001,1.08,5.41,1598600,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":104,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-26",19.45,20.44,19.35,19.96,2.89,4334400,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-25",19.73,21.084999,19.27,19.4,-0.35,-1.77,3578600,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":457,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-24",19.53,19.88,19.3,19.75,2.17,1531500,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":839,"percent_change":551,"volume":882,"transactions":9,"vwap":881},"2026-06-23",19.02,19.56,19,19.33,2175000,{"date":884,"open":878,"high":885,"low":878,"close":886,"change":498,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-22",19.665,19.18,2.35,1232600,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":221,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-18",18.79,19.145,18.040001,18.74,1.13,3318500,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":730,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-17",18.11,18.63,17.95,18.53,3.46,1419700,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":434,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-16",18.030001,18.28,17.83,17.91,-0.89,877500,{"date":914,"open":900,"high":915,"low":901,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-15",18.73,18.07,-0.31,-1.69,905100,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-12",18.36,19.048,18.23,18.38,0.02,0.11,2066400,{"date":930,"open":931,"high":932,"low":933,"close":922,"change":169,"percent_change":285,"volume":934,"transactions":9,"vwap":922},"2026-06-11",18.08,18.44,18,2002600,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-10",18.37,18.968,18.059999,18.16,-0.23,-1.25,1140800,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-09",18.93,19.19,18.13,18.39,-0.22,-1.18,1077300,{"date":954,"open":946,"high":955,"low":956,"close":957,"change":958,"percent_change":798,"volume":959,"transactions":9,"vwap":957},"2026-06-08",19.040001,18.331,18.61,0.03,1094600,{"date":961,"open":879,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-05",19.8,18.56,18.58,-1.1,-5.59,895700,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":661,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-06-04",19.89,20.23,19.55,19.68,-0.66,878400,{"date":977,"open":872,"high":978,"low":979,"close":980,"change":306,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-06-03",19.84,18.89,19.81,2.43,1247300,{"date":984,"open":985,"high":986,"low":947,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-02",20.36,20.675,19.34,-1.44,-6.93,2835400,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-01",21.25,21.69,20.1,20.78,-1.05,-4.81,1524400,{"date":1001,"open":1002,"high":1003,"low":1004,"close":710,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":710},"2026-05-29",22.51,22.83,21.79,-0.71,-3.15,1727600,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-28",22.38,22.68,22.030001,22.54,0.43,1.94,501300,{"date":1018,"open":1019,"high":1020,"low":1004,"close":1021,"change":169,"percent_change":703,"volume":1022,"transactions":9,"vwap":1021},"2026-05-27",21.97,22.615,22.11,879500,{"date":1024,"open":701,"high":1025,"low":1026,"close":1027,"change":640,"percent_change":1028,"volume":959,"transactions":9,"vwap":1027},"2026-05-26",22.41,20.91,21.91,1.15,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":445,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-22",22.98,23.09,21.58,21.66,-5.66,1027300,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-21",21.12,23.29,20.97,22.96,1.43,6.64,1586500,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-20",19.94,21.67,19.85,21.53,1.87,9.51,1958100,{"date":1056,"open":1050,"high":1057,"low":853,"close":1058,"change":91,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-19",20.02,19.66,-1.21,765500,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-18",21,21.153,19.82,19.9,-0.98,-4.69,1327400,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-15",21.56,21.62,20.61,20.88,-1.14,-5.18,1309600,{"date":1080,"open":702,"high":1081,"low":756,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-14",22.53,22.02,-0.18,-0.81,603800,{"date":1087,"open":1088,"high":1088,"low":1089,"close":744,"change":317,"percent_change":468,"volume":1090,"transactions":9,"vwap":744},"2026-05-13",23.39,21.85,1030500,{"date":1092,"open":656,"high":1093,"low":1094,"close":1095,"change":917,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-05-12",23.1,22.335,22.69,-1.35,1320600,{"date":1099,"open":1002,"high":1100,"low":1101,"close":656,"change":104,"percent_change":1102,"volume":1103,"transactions":9,"vwap":656},"2026-05-11",23.99,22.5,2.5,1277800,{"date":1105,"open":779,"high":1106,"low":1107,"close":1108,"change":640,"percent_change":895,"volume":1109,"transactions":9,"vwap":1108},"2026-05-08",22.705,22.049999,22.44,625700,{"date":1111,"open":1040,"high":1112,"low":229,"close":779,"change":75,"percent_change":1113,"volume":1114,"transactions":9,"vwap":779},"2026-05-07",23.3,-4.64,609100,{"date":1116,"open":1117,"high":822,"low":1118,"close":1119,"change":798,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-05-06",23.32,22.85,23.27,0.69,786900,{"date":1123,"open":1124,"high":292,"low":1125,"close":670,"change":950,"percent_change":1126,"volume":1127,"transactions":9,"vwap":670},"2026-05-05",23.49,22.46,-0.94,639000,{"date":1129,"open":700,"high":1130,"low":1010,"close":1131,"change":1132,"percent_change":589,"volume":1133,"transactions":9,"vwap":1131},"2026-05-04",23.76,23.33,0.6,603600,{"date":1135,"open":1136,"high":315,"low":740,"close":1137,"change":773,"percent_change":774,"volume":1138,"transactions":9,"vwap":1137},"2026-05-01",23.02,22.73,986100,{"date":1140,"open":1042,"high":1141,"low":709,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-30",23.58,22.94,-0.01,-0.04,1408500,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-29",23.31,23.45,22.64,22.95,-0.76,-3.21,812100,{"date":1156,"open":1149,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-28",23.84,23.123,23.71,0.22,0.94,691700,{"date":1164,"open":1165,"high":335,"low":1165,"close":1124,"change":1166,"percent_change":349,"volume":1167,"transactions":9,"vwap":1124},"2026-04-27",23.42,-0.07,1110200,{"date":1169,"open":738,"high":1170,"low":1013,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-24",23.79,23.56,0.57,2.48,590200,{"date":1176,"open":822,"high":1177,"low":1178,"close":1179,"change":598,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-23",23.94,22.91,22.99,-3.32,559100,{"date":1183,"open":808,"high":815,"low":1184,"close":668,"change":1166,"percent_change":1185,"volume":1186,"transactions":9,"vwap":668},"2026-04-22",23.51,-0.29,669700,{"date":1188,"open":1189,"high":1190,"low":646,"close":1191,"change":392,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-21",24.32,24.45,23.85,-1.65,530400,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":210,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-20",24.47,24.9,24.13,24.25,-1.54,985300,{"date":1203,"open":1191,"high":1204,"low":1205,"close":281,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":281},"2026-04-17",24.81,23.53,1.37,5.89,1022400,{"date":1210,"open":1117,"high":1211,"low":738,"close":1212,"change":661,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-16",23.48,23.26,-0.56,784200,{"date":1216,"open":659,"high":1149,"low":1101,"close":1088,"change":55,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1088},"2026-04-15",2.14,648900,{"date":1220,"open":648,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-14",23.68,22.575,22.9,0.28,1.24,1290800,{"date":1228,"open":1229,"high":1136,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-13",21.55,22.62,0.95,4.38,1070700,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1049,"change":598,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1049},"2026-04-10",22.56,22.61,21.54,-3.52,1138900,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1125,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1125},"2026-04-09",21.42,22.7,0.76,3.5,888000,{"date":1249,"open":1250,"high":754,"low":241,"close":1251,"change":456,"percent_change":104,"volume":1252,"transactions":9,"vwap":1251},"2026-04-08",22.49,21.7,1339400,{"date":1254,"open":1255,"high":1256,"low":996,"close":1033,"change":720,"percent_change":306,"volume":1257,"transactions":9,"vwap":1033},"2026-04-07",21.13,21.9,1486200,{"date":1259,"open":1260,"high":737,"low":188,"close":18,"change":1261,"percent_change":1192,"volume":1262,"transactions":9,"vwap":18},"2026-04-06",21.63,-0.36,731800,{"date":1264,"open":217,"high":1230,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-02",21.405,21.84,-0.61,-2.72,1602400,{"date":1271,"open":1272,"high":809,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-01",22.22,22.45,0.58,2.65,1149100,{"date":1278,"open":1279,"high":1272,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-31",20.37,21.87,2.57,13.32,4211400,{"date":1285,"open":1286,"high":970,"low":1287,"close":872,"change":917,"percent_change":1288,"volume":1289,"transactions":9,"vwap":872},"2026-03-30",19.61,19.16,-1.58,1065500,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1286,"change":90,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1286},"2026-03-27",20.26,20.46,19.32,-3.92,1189200,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1301,"change":927,"percent_change":750,"volume":1302,"transactions":9,"vwap":1301},"2026-03-26",20.059999,21.075001,20.41,1305800,{"date":1304,"open":1305,"high":188,"low":1306,"close":1307,"change":133,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-25",20.58,20.285,20.3,0.45,1443900,{"date":1311,"open":1312,"high":16,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-24",20.42,19.905,20.21,-0.54,-2.6,1304000,{"date":1319,"open":1320,"high":1063,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-23",20.62,20.152,20.75,0.74,3.7,1220600,{"date":1327,"open":1328,"high":823,"low":1329,"close":1329,"change":790,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-20",20.81,20.01,-3.94,5731000,{"date":1333,"open":1334,"high":1335,"low":1057,"close":837,"change":221,"percent_change":1336,"volume":1337,"transactions":9,"vwap":837},"2026-03-19",20.47,20.98,1.02,1150600,{"date":1339,"open":1305,"high":1340,"low":1341,"close":1320,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1320},"2026-03-18",21.030001,20.4,-0.09,-0.43,989200,{"date":1346,"open":1347,"high":230,"low":1348,"close":198,"change":118,"percent_change":1349,"volume":1350,"transactions":9,"vwap":198},"2026-03-17",20.29,19.95,1.72,1082300,{"date":1352,"open":996,"high":1353,"low":1307,"close":985,"change":1354,"percent_change":1354,"volume":1355,"transactions":9,"vwap":985},"2026-03-16",21.2,0,1011400,{"date":1357,"open":1358,"high":1359,"low":1360,"close":985,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":985},"2026-03-13",21.23,21.4,19.807,-0.63,-3,983600,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-12",21.29,20.12,20.99,-0.41,-1.92,1062000,{"date":1373,"open":1374,"high":994,"low":1375,"close":1359,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1359},"2026-03-11",21.3,20.93,-0.46,-2.1,664300,{"date":1380,"open":187,"high":740,"low":16,"close":1381,"change":1382,"percent_change":1173,"volume":1383,"transactions":9,"vwap":1381},"2026-03-10",21.86,0.53,1029100,{"date":1385,"open":829,"high":1386,"low":1050,"close":187,"change":817,"percent_change":1387,"volume":1388,"transactions":9,"vwap":187},"2026-03-09",21.45,1.38,975800,{"date":1390,"open":1391,"high":1392,"low":1057,"close":847,"change":133,"percent_change":1014,"volume":1393,"transactions":9,"vwap":847},"2026-03-06",20.18,21.059999,1831500,{"date":1395,"open":711,"high":1396,"low":1397,"close":1398,"change":561,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-03-05",22.24,20.66,20.95,-6.97,2242700,{"date":1402,"open":1403,"high":770,"low":1073,"close":1404,"change":413,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-03-04",22,22.52,4.55,1192500,{"date":1408,"open":18,"high":1409,"low":1410,"close":1238,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1238},"2026-03-03",22.355,21.37,-0.67,-3.02,963900,{"date":1415,"open":1416,"high":1137,"low":1353,"close":702,"change":118,"percent_change":1417,"volume":1418,"transactions":9,"vwap":702},"2026-03-02",21.21,1.6,1363000,{"date":1420,"open":188,"high":1421,"low":1410,"close":1381,"change":660,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1381},"2026-02-27",22.14,-0.14,1053000,{"date":1425,"open":1012,"high":1426,"low":1386,"close":220,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":220},"2026-02-26",22.27,-0.25,-1.13,639700,{"date":1431,"open":1432,"high":1142,"low":749,"close":1421,"change":926,"percent_change":133,"volume":1433,"transactions":9,"vwap":1421},"2026-02-25",22.29,636900,{"date":1435,"open":638,"high":1436,"low":1437,"close":638,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":638},"2026-02-24",22.691,22.08,0.32,1.47,566400,{"date":1442,"open":749,"high":1404,"low":1443,"close":1444,"change":608,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-02-23",21.215,21.8,1.4,1147500,{"date":1448,"open":1449,"high":740,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-20",21.94,21.32,21.5,-0.64,-2.89,1080300,{"date":1456,"open":1381,"high":1457,"low":1229,"close":1421,"change":839,"percent_change":274,"volume":1458,"transactions":9,"vwap":1421},"2026-02-19",22.17,650100,{"date":1460,"open":1250,"high":1093,"low":728,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-02-18",21.99,-0.7,-3.09,907800,{"date":1466,"open":699,"high":1093,"low":763,"close":1095,"change":1382,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1095},"2026-02-17",2.39,708700,{"date":1470,"open":688,"high":789,"low":1107,"close":740,"change":1471,"percent_change":942,"volume":1472,"transactions":9,"vwap":740},"2026-02-13",-0.28,907300,{"date":1474,"open":1475,"high":1199,"low":1476,"close":1108,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1108},"2026-02-12",24.2,22.25,-0.97,-4.14,1243200,{"date":1481,"open":359,"high":1482,"low":658,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-11",25.21,23.41,-1.52,-6.1,1261000,{"date":1488,"open":1489,"high":1490,"low":313,"close":1491,"change":1014,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-02-10",24.68,25.18,24.93,1.76,975400,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":210,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-02-09",24.59,24.71,24.030001,24.5,-1.53,856900,{"date":1503,"open":1504,"high":1505,"low":1189,"close":1506,"change":164,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-02-06",24.61,25.76,24.88,3.67,1138400,{"date":1510,"open":1511,"high":1512,"low":797,"close":808,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":808},"2026-02-05",26.16,26.94,-2.41,-9.13,1490100,{"date":1517,"open":432,"high":1518,"low":1519,"close":1520,"change":1213,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-02-04",27.65,25.77,26.41,-2.08,1711700,{"date":1524,"open":1525,"high":419,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-03",26.37,26.97,0.83,3.18,1989000,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-02",24.48,26.2,24.42,26.14,1.52,6.17,1602000,{"date":1540,"open":796,"high":336,"low":822,"close":1541,"change":1542,"percent_change":488,"volume":1543,"transactions":9,"vwap":1541},"2026-01-30",24.62,-0.45,1358800,{"date":1545,"open":1546,"high":1547,"low":1548,"close":284,"change":1438,"percent_change":22,"volume":1549,"transactions":9,"vwap":284},"2026-01-29",24.69,25.61,24.28,929600,{"date":1551,"open":1552,"high":1553,"low":335,"close":314,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":314},"2026-01-28",25.66,25.9,-0.95,-3.7,1235600,{"date":1558,"open":1559,"high":1560,"low":358,"close":1561,"change":21,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-01-27",25.45,25.97,25.7,1.06,1017400,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-01-26",25.53,26.625,24.815,25.43,-0.44,-1.7,2164700,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":191,"percent_change":382,"volume":1579,"transactions":9,"vwap":1578},"2026-01-23",25.63,26.36,24.85,25.87,2080100,{"date":1581,"open":1582,"high":1583,"low":1499,"close":607,"change":1231,"percent_change":1584,"volume":1585,"transactions":9,"vwap":607},"2026-01-22",24.84,25.85,3.82,2862300,{"date":1587,"open":1588,"high":1589,"low":1184,"close":802,"change":128,"percent_change":1590,"volume":1591,"transactions":9,"vwap":802},"2026-01-21",23.89,24.92,4.15,2008800,{"date":1593,"open":1072,"high":1594,"low":1595,"close":1596,"change":1439,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-01-20",24.014999,21.39,23.88,6.56,2027100,{"date":1600,"open":738,"high":789,"low":1396,"close":1025,"change":1570,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1025},"2026-01-16",-1.93,1956100,{"date":1604,"open":1074,"high":1178,"low":1605,"close":1118,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1118},"2026-01-15",20.049999,2.09,10.07,3425400,{"date":1610,"open":1611,"high":1612,"low":1299,"close":1613,"change":730,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2026-01-14",20.16,21.16,20.76,3.08,2829200,{"date":1617,"open":1312,"high":854,"low":1618,"close":1619,"change":1343,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-01-13",19.67,20.14,-2.09,2665400,{"date":1623,"open":1041,"high":1416,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-12",19.6,20.57,-0.5,-2.37,1820300,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":730,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2026-01-09",20.92,22.013,20.73,21.07,3.03,2842800,{"date":1638,"open":972,"high":1639,"low":1640,"close":1641,"change":306,"percent_change":887,"volume":1642,"transactions":9,"vwap":1641},"2026-01-08",20.8,19.42,20.45,3161800,{"date":1644,"open":962,"high":1613,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-07",19.2,19.98,0.23,1.16,1850500,{"date":1651,"open":846,"high":978,"low":1652,"close":873,"change":295,"percent_change":169,"volume":1653,"transactions":9,"vwap":873},"2026-01-06",19.15,1976300,{"date":1655,"open":837,"high":1656,"low":881,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-01-05",20.85,19.71,-1.11,-5.33,2107300,{"date":1662,"open":1663,"high":1451,"low":1314,"close":1664,"change":974,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2026-01-02",21.44,20.82,-3.07,2108800,{"date":1668,"open":1669,"high":1034,"low":1063,"close":18,"change":608,"percent_change":831,"volume":1670,"transactions":9,"vwap":18},"2025-12-31",21.325,1344600,{"date":1672,"open":1663,"high":1673,"low":1039,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-12-30",21.861,21.18,-0.42,-1.94,1088300,{"date":1679,"open":1680,"high":638,"low":1063,"close":756,"change":671,"percent_change":487,"volume":1681,"transactions":9,"vwap":756},"2025-12-29",21.71,2123200,{"date":1683,"open":711,"high":740,"low":1684,"close":1680,"change":200,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1680},"2025-12-26",21.332,-2.78,1037800,{"date":1688,"open":1251,"high":1689,"low":1072,"close":1690,"change":1132,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-12-24",22.529,22.33,2.76,844200,{"date":1694,"open":1256,"high":1273,"low":1695,"close":747,"change":349,"percent_change":1696,"volume":1697,"transactions":9,"vwap":747},"2025-12-23",21.435,-1.36,4021600,{"date":1699,"open":1700,"high":1701,"low":1358,"close":1012,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1012},"2025-12-22",21.96,22.39,0.59,2.75,2511400,{"date":1706,"open":198,"high":1461,"low":1707,"close":1663,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1663},"2025-12-19",20.177,1.49,7.47,7344300,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1348,"change":296,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1348},"2025-12-18",20.19,20.5,19.37,0.86,3602200,{"date":1719,"open":756,"high":728,"low":1720,"close":1721,"change":1555,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-12-17",19.77,19.78,-15.76,10767900,{"date":1725,"open":719,"high":1726,"low":754,"close":1211,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1211},"2025-12-16",24.07,0.84,3.71,3477200,{"date":1731,"open":764,"high":615,"low":1732,"close":1150,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1150},"2025-12-15",21.22,3.07,15.69,12946800,{"date":1737,"open":1618,"high":1065,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-12-12",18.81,19.57,0.08,0.41,1424500,{"date":1744,"open":1745,"high":1639,"low":1746,"close":1747,"change":1084,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-12-11",20.2,19.265,19.49,-3.99,1120100,{"date":1751,"open":1752,"high":854,"low":1753,"close":1307,"change":1225,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1307},"2025-12-10",19.1,18.87,6.51,1005800,{"date":1757,"open":1758,"high":1313,"low":1759,"close":1760,"change":435,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-12-09",19.58,19.030001,19.059999,-2.95,683700,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":339,"percent_change":1267,"volume":1769,"transactions":9,"vwap":1768},"2025-12-08",20.13,20.39,19.29,19.64,932700,{"date":1771,"open":1772,"high":1293,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-12-05",20.08,19.69,19.76,-0.33,-1.64,782400,{"date":1779,"open":1780,"high":1341,"low":1781,"close":1782,"change":113,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-12-04",19.07,18.91,20.09,3.72,1533000,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1715,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1715},"2025-12-03",17.4,19.655,17,2.28,13.34,2113300,{"date":1794,"open":932,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-12-02",18.57,16.81,17.09,-1.23,-6.71,1155500,{"date":1802,"open":1803,"high":957,"low":1804,"close":1805,"change":1806,"percent_change":1315,"volume":1807,"transactions":9,"vwap":1805},"2025-12-01",18.51,17.84,18.32,-0.1,808300,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":773,"percent_change":1428,"volume":1814,"transactions":9,"vwap":1813},"2025-11-28",18.75,18.96,18.225,18.42,328600,{"date":1816,"open":1817,"high":1818,"low":933,"close":900,"change":765,"percent_change":1819,"volume":1820,"transactions":9,"vwap":900},"2025-11-26",18.29,18.76,1.8,1010700,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":865,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-11-25",18.86,19.13,17.96,18.3,-1.88,843000,{"date":1830,"open":1831,"high":1287,"low":1832,"close":1833,"change":456,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-11-24",18.67,18.34,18.65,0.65,1052700,{"date":1837,"open":1838,"high":1839,"low":1840,"close":902,"change":1336,"percent_change":1841,"volume":1842,"transactions":9,"vwap":902},"2025-11-21",17.46,19.014,17.3,5.83,1430300,{"date":1844,"open":933,"high":1845,"low":1846,"close":1847,"change":1083,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-11-20",18.943,17.5,17.51,-1.02,850200,{"date":1851,"open":933,"high":1852,"low":1853,"close":1854,"change":403,"percent_change":1554,"volume":1855,"transactions":9,"vwap":1854},"2025-11-19",18.41,17.62,17.69,1450800,{"date":1857,"open":893,"high":908,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-11-18",17.465,17.86,-0.27,-1.49,997300,{"date":1864,"open":1865,"high":1866,"low":1867,"close":948,"change":128,"percent_change":1868,"volume":1869,"transactions":9,"vwap":948},"2025-11-17",17.71,18.787,17.35,5.78,1680600,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1874,"change":123,"percent_change":1584,"volume":1875,"transactions":9,"vwap":1874},"2025-11-14",16.11,18.455,17.14,2006400,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1879,"change":774,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-11-13",17.55,16.51,-5.28,1914000,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1342,"percent_change":487,"volume":1888,"transactions":9,"vwap":1887},"2025-11-12",17.48,17.94,17.059999,17.43,1547700,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":848,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-11-11",16.38,17.72,16.12,17.52,6.57,2025500,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-11-10",15.46,16.465,16.44,1.2,7.87,1394500,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-11-07",15.45,15.8,14.64,15.24,-0.26,-1.68,1665400,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":839,"percent_change":413,"volume":1920,"transactions":9,"vwap":1919},"2025-11-06",15.47,15.84,15.26,15.5,1082900,{"date":1922,"open":1916,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-11-05",15.81,14.71,15.35,-0.06,-0.39,1282200,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-11-04",16.36,16.8,15.06,15.41,-1.59,-9.35,1535100,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1789,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1789},"2025-11-03",16.07,17.87,15.82,0.93,5.79,3015700,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1940,"change":133,"percent_change":104,"volume":1951,"transactions":9,"vwap":1940},"2025-10-31",15.93,16.435,15.644,732900,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1160,"percent_change":1445,"volume":1958,"transactions":9,"vwap":1957},"2025-10-30",15.55,16.423,15.36,15.98,532900,{"date":1960,"open":1961,"high":1962,"low":1954,"close":1963,"change":1361,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-10-29",16.4,16.52,15.76,-3.84,1493900,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":773,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-10-28",16.6,16.97,16.27,16.39,-1.27,669400,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1968,"change":703,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1968},"2025-10-27",15.97,17.205,15.9,5.8,1006300,{"date":1982,"open":1983,"high":1961,"low":1984,"close":1734,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1734},"2025-10-24",16,15.475,-0.37,-2.3,1166400,{"date":1989,"open":1990,"high":1991,"low":1925,"close":1992,"change":798,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-10-23",15.67,16.3,16.059999,1.01,743600,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1978,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1978},"2025-10-22",16.87,17.317,15.83,-0.84,-5.02,1684400,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":55,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-10-21",16.22,16.815,15.94,16.74,3.02,1002400,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":1274,"percent_change":1324,"volume":2017,"transactions":9,"vwap":2016},"2025-10-20",16.248,16.29,15.49,16.25,791000,{"date":2019,"open":2020,"high":2021,"low":2022,"close":1990,"change":790,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1990},"2025-10-17",16.16,16.7,15.11,-4.97,1333600,{"date":2026,"open":2027,"high":2028,"low":1734,"close":2029,"change":2030,"percent_change":1716,"volume":2031,"transactions":9,"vwap":2029},"2025-10-16",16.59,17.077,16.49,0.14,1341300,{"date":2033,"open":2034,"high":1961,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-10-15",13.99,13.935,16.35,2.25,15.96,2106100,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":997,"volume":2047,"transactions":9,"vwap":2045},"2025-10-14",13.8,14.32,13.535,14.1,-0.15,674600,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":765,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-10-13",13.92,14.48,13.68,14.25,2.37,1031600,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2050,"change":1985,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2050},"2025-10-10",14.68,14.75,13.49,-2.59,1472300,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":1224,"percent_change":307,"volume":2069,"transactions":9,"vwap":2068},"2025-10-09",14,14.41,13.65,14.29,1425100,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":382,"percent_change":1206,"volume":2076,"transactions":9,"vwap":2075},"2025-10-08",14.12,14.78,13.78,14.01,1835900,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-10-07",14.44,14.539,13.41,13.82,-0.59,-4.09,1296900,{"date":2087,"open":2088,"high":2051,"low":27,"close":2066,"change":2089,"percent_change":1961,"volume":2090,"transactions":9,"vwap":2066},"2025-10-06",12.5,2.03,2757700,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":703,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-10-03",11.63,12.55,11.549,12.38,7.93,1916800,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":1028,"volume":2106,"transactions":9,"vwap":2104},"2025-10-02",11.32,11.625,11.25,11.47,0.13,890100,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":1985,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-10-01",11.48,12,11.3,11.34,-3.16,1378200,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":692,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-09-30",11.26,11.82,11.09,11.71,3.26,1293400,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2112,"change":1427,"percent_change":468,"volume":2128,"transactions":9,"vwap":2112},"2025-09-29",11.58,11.86,11.15,1810600,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-09-26",10.06,11.66,11.59,1.435,14.13,5885300,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-09-25",10.89,11.02,10,10.155,-1.045,-9.33,1243700,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2150,"change":681,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-09-24",10.65,12.3,11.2,6.06,3868500,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-09-23",9.86,10.74,9.846,10.56,0.79,8.09,1528400,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-09-22",9.79,10.03,9.36,9.77,0.38,4.05,1346200,{"date":2172,"open":2155,"high":2173,"low":2174,"close":2175,"change":1376,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-09-19",10.038,9.275,9.39,-4.67,2436800,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":1716,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-09-18",9.1,9.92,9.06,9.85,9.57,1769600,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":1806,"percent_change":965,"volume":2192,"transactions":9,"vwap":2191},"2025-09-17",9.08,9.455,8.925,8.99,1162400,{"date":2194,"open":2195,"high":2196,"low":2182,"close":2197,"change":1927,"percent_change":2198,"volume":967,"transactions":9,"vwap":2197},"2025-09-16",9.44,9.625,9.09,-4.11,{"date":2200,"open":2166,"high":2201,"low":2202,"close":2203,"change":21,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-09-15",9.56,9.01,9.48,2.93,1157300,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":672,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-09-12",9.68,10.27,9.19,9.21,-4.86,5212400,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2208,"change":274,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2208},"2025-09-11",9.0050001,9.71,8.96,7.56,995200,{"date":2222,"open":2223,"high":1053,"low":2224,"close":2225,"change":773,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-09-10",9.15,8.94,9,-2.28,800400,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2211,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2211},"2025-09-09",9.41,9.5,8.665,-0.19,-2.02,1619000,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-09-08",10.37,10.41,9.4,-1.12,-10.65,1229100,{"date":2245,"open":2246,"high":2148,"low":2131,"close":2247,"change":113,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-09-05",10.14,10.52,7.35,1359300,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":1542,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-09-04",10.25,10.312,9.54,9.8,-4.39,910900,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2252,"change":222,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2252},"2025-09-03",9.14,10.285,9.13,10.45,1065000,{"date":2266,"open":1053,"high":2267,"low":2268,"close":2269,"change":941,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-09-02",9.761,9.16,9.28,-2.42,568800,{"date":2273,"open":2274,"high":2275,"low":2230,"close":1053,"change":1927,"percent_change":1330,"volume":2276,"transactions":9,"vwap":1053},"2025-08-29",9.89,9.99,684100,{"date":2278,"open":2279,"high":2280,"low":2255,"close":2281,"change":2282,"percent_change":1626,"volume":2283,"transactions":9,"vwap":2281},"2025-08-28",9.97,10.22,9.9,-0.05,412500,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":773,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-08-27",10.12,10.275,9.925,9.95,-2.07,540300,{"date":2293,"open":2275,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-08-26",10.21,9.835,10.16,0.24,2.42,1155000,{"date":2301,"open":2302,"high":2247,"low":2303,"close":2181,"change":210,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2181},"2025-08-25",10.3,9.84,-3.69,592900,{"date":2307,"open":2296,"high":2308,"low":2309,"close":2302,"change":118,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2302},"2025-08-22",10.725,10.04,3.52,1038900,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2289,"change":2168,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2289},"2025-08-21",9.49,9.96,9.371,3.97,366400,{"date":2320,"open":2141,"high":2309,"low":2321,"close":2184,"change":1542,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2184},"2025-08-20",9.55,-4.49,521800,{"date":2325,"open":2326,"high":2326,"low":2327,"close":2328,"change":941,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-08-19",10.24,9.805,10.02,-2.24,435400,{"date":2332,"open":2333,"high":2334,"low":2286,"close":2252,"change":660,"percent_change":1185,"volume":2335,"transactions":9,"vwap":2252},"2025-08-18",10.32,10.39,479000,{"date":2337,"open":2289,"high":2338,"low":2181,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-08-15",10.38,10.28,0.34,3.42,674800,{"date":2344,"open":2345,"high":2294,"low":2345,"close":2346,"change":1166,"percent_change":1462,"volume":2347,"transactions":9,"vwap":2346},"2025-08-14",9.81,9.94,576800,{"date":2349,"open":2328,"high":2338,"low":2350,"close":2351,"change":720,"percent_change":1993,"volume":2352,"transactions":9,"vwap":2351},"2025-08-13",9.98,10.01,983000,{"date":2354,"open":2355,"high":2350,"low":2356,"close":2357,"change":640,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-08-12",9.69,9.47,9.91,2.59,524700,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":660,"percent_change":917,"volume":2366,"transactions":9,"vwap":2365},"2025-08-11",9.6,9.83,9.474,9.66,676200,{"date":2368,"open":2369,"high":2370,"low":2362,"close":2355,"change":1083,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2355},"2025-08-08",9.74,10.029,-1.82,580900,{"date":2374,"open":2375,"high":2376,"low":2255,"close":825,"change":2083,"percent_change":2377,"volume":2378,"transactions":9,"vwap":825},"2025-08-07",10.71,10.75,-5.64,1109400,{"date":2380,"open":2381,"high":2381,"low":2326,"close":2382,"change":1927,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-08-06",10.8,10.46,-3.59,538300,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":1806,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-08-05",10.9,11.13,10.77,10.85,-0.91,651900,{"date":2394,"open":2395,"high":2119,"low":2338,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-08-04",10.62,10.95,0.36,3.4,436800,{"date":2401,"open":2252,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":159,"volume":2406,"transactions":9,"vwap":2404},"2025-08-01",10.76,10.225,10.59,0.07,632400,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2247,"change":941,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2247},"2025-07-31",10.67,10.78,10.4,-2.14,560500,{"date":2415,"open":2389,"high":2416,"low":2158,"close":2376,"change":839,"percent_change":831,"volume":2417,"transactions":9,"vwap":2376},"2025-07-30",11.08,537400,{"date":2419,"open":2420,"high":2420,"low":2421,"close":2422,"change":91,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-07-29",10.94,10.33,10.6,-2.21,693300,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":660,"percent_change":1471,"volume":2431,"transactions":9,"vwap":2430},"2025-07-28",10.93,11.1,10.655,10.84,564000,{"date":2433,"open":2103,"high":2434,"low":2308,"close":2435,"change":1985,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-07-25",11.29,10.87,-3.29,572100,{"date":2439,"open":2440,"high":2441,"low":2420,"close":2442,"change":773,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-07-24",11.43,11.55,11.24,-1.83,860800,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2168,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-07-23",11.22,11.68,11.18,11.45,3.43,846000,{"date":2454,"open":2455,"high":2388,"low":2456,"close":2457,"change":640,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-07-22",10.68,10.61,11.07,2.31,684800,{"date":2461,"open":2395,"high":2427,"low":2462,"close":2463,"change":2297,"percent_change":2464,"volume":1174,"transactions":9,"vwap":2463},"2025-07-21",10.47,10.82,2.27,{"date":2466,"open":2467,"high":2457,"low":2468,"close":2469,"change":2105,"percent_change":1225,"volume":2470,"transactions":9,"vwap":2469},"2025-07-18",10.49,10.361,10.58,1193000,{"date":2472,"open":2355,"high":2158,"low":2473,"close":2263,"change":551,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2263},"2025-07-17",9.64,8.07,1252500,{"date":2477,"open":2478,"high":2167,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-07-16",8.57,8.477,9.67,1.27,15.12,1777400,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":671,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-07-15",8.56,8.685,7.96,8.4,-1.29,984600,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":661,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-07-14",8.6,8.87,8.445,8.51,-1.5,1110300,{"date":2501,"open":2502,"high":2224,"low":2494,"close":2503,"change":917,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2503},"2025-07-11",8.82,8.64,-3.46,878600,{"date":2507,"open":2508,"high":2509,"low":2494,"close":2510,"change":2511,"percent_change":159,"volume":2512,"transactions":9,"vwap":2510},"2025-07-10",8.9,8.98,8.95,0.06,841900,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2340,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-07-09",8.66,9.27,8.65,8.89,3.98,1584300,{"date":2522,"open":2523,"high":2523,"low":2524,"close":2525,"change":1422,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-07-08",8.76,8.395,8.55,-1.61,813500,{"date":2529,"open":2530,"high":2191,"low":2531,"close":2532,"change":2046,"percent_change":1571,"volume":2533,"transactions":9,"vwap":2532},"2025-07-07",8.818,8.62,8.69,1060800,{"date":2535,"open":2536,"high":2537,"low":2486,"close":2538,"change":221,"percent_change":981,"volume":2539,"transactions":9,"vwap":2538},"2025-07-03",8.71,8.975,8.84,441600,{"date":2541,"open":2542,"high":2191,"low":2543,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-07-02",8.44,8.35,8.63,0.165,1.95,1377900,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-07-01",9.23,9.342,8.46,8.465,-0.835,-8.98,1179800,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":1382,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-06-30",8.81,9.315,8.755,9.3,6.04,5083000,{"date":2566,"open":2567,"high":2188,"low":2568,"close":2569,"change":2570,"percent_change":941,"volume":2571,"transactions":9,"vwap":2569},"2025-06-27",8.78,8.7,8.77,-0.02,1067000,{"date":2573,"open":2574,"high":2559,"low":2552,"close":2575,"change":927,"percent_change":2481,"volume":2576,"transactions":9,"vwap":2575},"2025-06-26",8.75,8.79,628100,{"date":2578,"open":2510,"high":2510,"low":2579,"close":2580,"change":91,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},"2025-06-25",8.5,8.68,-2.69,630000,{"date":2584,"open":2585,"high":2586,"low":2574,"close":2587,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-06-24",8.88,9.11,8.92,0.18,2.06,459300,{"date":2592,"open":2580,"high":2567,"low":2593,"close":2594,"change":1143,"percent_change":671,"volume":2595,"transactions":9,"vwap":2594},"2025-06-23",8.31,8.74,509000,{"date":2597,"open":2508,"high":2510,"low":2517,"close":2574,"change":2598,"percent_change":2391,"volume":2599,"transactions":9,"vwap":2574},"2025-06-20",-0.08,1317500,{"date":2601,"open":2510,"high":2268,"low":2567,"close":2602,"change":339,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2602},"2025-06-18",8.83,-1.34,740300,{"date":2606,"open":2607,"high":2608,"low":2538,"close":2510,"change":2083,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2510},"2025-06-17",9.42,9.61,-6.18,769300,{"date":2612,"open":2613,"high":2473,"low":2614,"close":2254,"change":2340,"percent_change":1324,"volume":2615,"transactions":9,"vwap":2254},"2025-06-16",9.31,9.05,1085400,{"date":2617,"open":2314,"high":825,"low":2618,"close":2619,"change":2083,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-06-13",9.02,9.2,-6.03,1258100,{"date":2623,"open":2624,"high":2357,"low":2625,"close":2164,"change":608,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2164},"2025-06-12",9.45,9.395,3.16,814500,{"date":2629,"open":2630,"high":2167,"low":2613,"close":2314,"change":2598,"percent_change":2000,"volume":2631,"transactions":9,"vwap":2314},"2025-06-11",9.72,681600,{"date":2633,"open":2166,"high":2208,"low":2562,"close":2184,"change":608,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2184},"2025-06-10",3.24,619400,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2516,"change":2030,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2516},"2025-06-09",9.33,9.425,8.85,1.53,523700,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2262,"change":190,"percent_change":927,"volume":2648,"transactions":9,"vwap":2262},"2025-06-06",9.24,9.545,8.915,1228100,{"date":2650,"open":2509,"high":2651,"low":2523,"close":2652,"change":720,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-06-05",9.34,9.12,1.11,563900,{"date":2656,"open":2657,"high":2201,"low":2191,"close":2618,"change":91,"percent_change":2061,"volume":2658,"transactions":9,"vwap":2618},"2025-06-04",9.43,937800,{"date":2660,"open":2661,"high":2356,"low":2509,"close":2662,"change":169,"percent_change":2663,"volume":1828,"transactions":9,"vwap":2662},"2025-06-03",9.18,9.26,2.21,{"date":2665,"open":2538,"high":2645,"low":2544,"close":2182,"change":608,"percent_change":2341,"volume":2666,"transactions":9,"vwap":2182},"2025-06-02",688600,{"date":2668,"open":2495,"high":2669,"low":2579,"close":2523,"change":2233,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2523},"2025-05-30",8.895,-2.12,1205400,{"date":2673,"open":2594,"high":2225,"low":2674,"close":2510,"change":1438,"percent_change":1728,"volume":2675,"transactions":9,"vwap":2510},"2025-05-29",8.58,475400,{"date":2677,"open":2678,"high":2679,"low":2544,"close":2544,"change":958,"percent_change":118,"volume":2680,"transactions":9,"vwap":2544},"2025-05-28",8.67,9.035,691500,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2494,"change":927,"percent_change":2686,"volume":1522,"transactions":9,"vwap":2494},"2025-05-27",8.72,8.93,8.32,1.3,{"date":2688,"open":2685,"high":2689,"low":2690,"close":2691,"change":958,"percent_change":118,"volume":2692,"transactions":9,"vwap":2691},"2025-05-23",8.52,8.25,8.49,527100,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2552,"change":750,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2552},"2025-05-22",7.94,8.53,7.85,6.82,803600,{"date":2701,"open":2543,"high":2702,"low":2703,"close":2704,"change":1452,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2704},"2025-05-21",8.45,7.83,7.92,-7.48,917900,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2486,"change":2712,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2486},"2025-05-20",8.01,8.61,7.845,0.55,6.87,772200,{"date":2716,"open":2703,"high":2542,"low":2717,"close":2709,"change":2282,"percent_change":200,"volume":2718,"transactions":9,"vwap":2709},"2025-05-19",7.735,662200,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2511,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2724},"2025-05-16",7.99,8.18,7.81,8.06,0.75,1128700,{"date":2728,"open":2729,"high":2160,"low":2730,"close":2729,"change":958,"percent_change":2168,"volume":2731,"transactions":9,"vwap":2729},"2025-05-15",8,7.62,1206400,{"date":2733,"open":2734,"high":2474,"low":2735,"close":2736,"change":2511,"percent_change":1245,"volume":2737,"transactions":9,"vwap":2736},"2025-05-14",7.91,7.42,7.97,916000,{"date":2739,"open":2740,"high":2740,"low":2741,"close":2734,"change":660,"percent_change":210,"volume":2742,"transactions":9,"vwap":2734},"2025-05-13",8.37,7.84,1771500,{"date":2744,"open":2745,"high":97,"low":2746,"close":2695,"change":2747,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2695},"2025-05-12",7.67,7.545,0.48,6.43,904200,{"date":2751,"open":2745,"high":2752,"low":2753,"close":2754,"change":1427,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2754},"2025-05-09",8.013,7.39,7.46,-3.24,812900,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":1224,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2762},"2025-05-08",7.43,7.89,7.275,7.71,3.77,713300,{"date":2766,"open":2745,"high":2767,"low":179,"close":2759,"change":2768,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2759},"2025-05-07",7.73,-0.195,-2.56,1701200,{"date":2772,"open":2773,"high":2497,"low":2774,"close":2775,"change":2776,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2775},"2025-05-06",8.34,7.555,7.625,-0.875,-10.29,1481300,{"date":2780,"open":2523,"high":2510,"low":2691,"close":2579,"change":865,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2579},"2025-05-05",-3.95,521000,{"date":2784,"open":2587,"high":2268,"low":2640,"close":2640,"change":1143,"percent_change":671,"volume":2785,"transactions":9,"vwap":2640},"2025-05-02",551000,{"date":2787,"open":2574,"high":2191,"low":2696,"close":2788,"change":2405,"percent_change":541,"volume":2789,"transactions":9,"vwap":2788},"2025-05-01",8.86,717300,{"date":2791,"open":2792,"high":2224,"low":2593,"close":2575,"change":640,"percent_change":2204,"volume":2793,"transactions":9,"vwap":2575},"2025-04-30",8.33,1120200,{"date":2795,"open":2532,"high":2796,"low":2685,"close":2797,"change":1144,"percent_change":672,"volume":2798,"transactions":9,"vwap":2797},"2025-04-29",8.785,8.54,909500,{"date":2800,"open":2801,"high":2568,"low":2802,"close":2674,"change":2588,"percent_change":1217,"volume":2803,"transactions":9,"vwap":2674},"2025-04-28",8.42,8.39,778800,{"date":2805,"open":2773,"high":2806,"low":2807,"close":2489,"change":339,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2489},"2025-04-25",8.525,8.16,-1.41,1635400,{"date":2811,"open":2812,"high":2813,"low":2690,"close":2689,"change":926,"percent_change":2297,"volume":2814,"transactions":9,"vwap":2689},"2025-04-24",8.47,8.879,1328900,{"date":183,"open":2542,"high":2569,"low":2816,"close":2579,"change":2511,"percent_change":840,"volume":2817,"transactions":9,"vwap":2579},8.408,799100]