[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KOD":3,"homepage-market-summary":31,"stock-historical-KOD":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"KOD","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},"Kodiak Sciences Inc Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Kodiak Sciences Inc has developed a new technology platform, the Antibody Biopolymer Conjugate (ABC) platform, for retinal medicines. Its investigational medicine, tarcocimab tedromer (Zenkuda or tarcocimab), is an anti-VEGF therapy built on Kodiak's proprietary ABC platform. Another investigational medicine, KSI-501, is an anti-interleukin 6, or IL-6, VEGF-trap bispecific therapy built on the ABC platform and is being developed for high-prevalence retinal vascular diseases and intended to address the unmet needs of extended durability and targeting disease biology beyond VEGF for differentiated efficacy. Its third investigational medicine, KSI-101, is a high-strength (100 mg\u002FmL) bispecific protein targeting IL-6 and VEGF.","124","Palo Alto, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},93.81,92.855,96.64,87.58,94.45,-0.64,-0.68,3174491.194853,36498,92.8333,104,10.94,1076357.2458700917,89.1,2010,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},2.81,926409,338139268.71339303,2251.13,"2025-04-23",[184,185,194,204,215,226,237,248,259,270,281,292,302,313,324,334,345,356,366,377,387,398,409,420,430,441,452,463,474,485,496,505,516,526,536,545,554,565,576,586,597,608,619,629,640,651,662,673,684,695,705,715,725,736,746,757,765,774,782,791,798,806,813,820,829,838,846,854,862,871,879,887,895,902,911,917,924,932,940,946,954,962,971,980,989,998,1007,1014,1022,1030,1039,1047,1053,1061,1068,1075,1083,1091,1097,1104,1112,1117,1125,1133,1141,1149,1157,1165,1174,1182,1189,1197,1206,1209,1216,1225,1234,1241,1250,1258,1266,1273,1279,1287,1295,1301,1307,1313,1321,1330,1339,1347,1352,1361,1370,1378,1386,1395,1403,1411,1419,1427,1434,1442,1450,1459,1466,1474,1482,1490,1497,1505,1513,1521,1528,1535,1543,1551,1559,1568,1574,1582,1589,1596,1604,1613,1622,1631,1640,1647,1654,1662,1670,1677,1683,1692,1699,1707,1713,1720,1728,1734,1741,1748,1756,1764,1772,1781,1789,1797,1803,1810,1819,1828,1836,1845,1851,1857,1863,1871,1880,1889,1896,1903,1906,1914,1922,1928,1934,1941,1948,1953,1960,1964,1970,1979,1985,1993,2001,2008,2016,2023,2031,2040,2049,2057,2065,2073,2082,2091,2098,2104,2113,2120,2126,2133,2140,2149,2157,2164,2168,2176,2184,2190,2198,2205,2212,2220,2228,2237,2244,2251,2258,2267,2274,2282,2288,2295,2303,2310,2316,2324,2332,2339,2347,2354,2362,2369,2375,2381,2389,2395,2404,2409,2417,2424,2431,2439,2445,2452,2460,2467,2474,2479,2486,2495,2501,2509,2514,2521,2529,2536,2542,2549,2556,2563,2570,2578,2584,2590,2596,2602,2610,2617,2623,2629,2636,2644,2651,2658,2665,2672,2676,2684,2691,2698,2705,2712,2718,2724,2731,2736,2742,2747,2753,2759,2765,2769,2773,2778,2784,2791,2796,2802,2807,2812,2816,2820,2824,2831,2835,2841,2845,2853,2857,2862,2868,2873,2879,2883,2887,2893,2897,2903,2907,2911,2918,2924,2928,2934,2937,2940,2944,2948,2953],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",98.95,88.6303,-4.01,-4.07,2676503.622216,42936,92.7627,{"date":195,"open":196,"high":26,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",95.41,93.95,98.46,3.66,3.86,3794720.396515,57010,99.2975,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",93.83,98.8,88.48,94.8,3.68,4.04,4920039.900212,65196,93.5217,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",87.2,93.1386,83.6401,91.12,1.2,1.33,6047128.42023,99314,88.4547,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",61.705,95.77,60.49,89.92,57.57,177.96,38551965.985292,786522,79.4963,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",33.03,33.705,31,32.35,-0.87,-2.62,2277335.752434,30647,32.636,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",30.9,33.775,29.8101,33.22,1.7,5.39,1290833.513988,20878,32.0691,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",34.1,34.4775,30.8,31.52,-2.28,-6.75,1053148.553712,15799,31.5088,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",32.71,34.45,32.46,33.8,1.38,4.26,1038377.552154,13159,33.5779,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",33.04,33.34,31.995,32.42,-0.29,-0.89,666414.680061,11877,32.4704,{"date":293,"open":294,"high":295,"low":296,"close":272,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",32.78,32.82,31.54,-0.14,-0.43,1608964.895713,16122,32.4,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",33.32,33.69,32.725,32.85,0.08,0.24,826147.398494,14246,33.0938,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",33.12,33.49,31.62,32.77,-0.22,-0.67,707944.366393,12472,32.5593,{"date":325,"open":272,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",33.29,32.375,32.99,-0.15,-0.45,707662.802924,15252,32.8738,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",33.21,33.89,32.96,33.14,0.25,0.76,547202.834222,9111,33.2563,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",33.1,34.07,32.31,32.89,0.02,0.06,682568.376213,11411,32.9049,{"date":357,"open":326,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",33.41,32.61,32.87,-0.91,-2.69,668384.88092,13929,33.026,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",35,35.925,33.73,33.78,-1.29,-3.68,643554.16564,11324,34.1703,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":287,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",34.71,35.27,33.92,35.07,-0.82,673162.971979,12678,34.8132,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",35.98,36.62,35.18,35.36,-1,-2.75,675921.422075,12996,35.5899,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",37.6,37.815,36.2,36.36,-1.14,-3.04,460191.120884,10039,36.7544,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",37.44,39.54,36.61,37.5,0.44,1.19,507373.364465,10863,37.3269,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":287,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",37.01,38.105,36.7,37.06,-0.78,391609.08189,8523,37.3018,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-31",37.28,37.76,35.5,37.35,-0.37,-0.98,1151645.610801,14934,37.1973,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-28",38.73,39.62,37.4,37.72,-1.4,-3.58,469175.549022,8853,37.8205,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-27",39.37,40.11,38.6496,39.12,-0.21,-0.53,475421.4545,9158,39.1803,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-26",39.94,40.0275,38.4,39.33,-0.13,-0.33,296812.873676,7447,39.2853,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-25",37.99,39.68,37.7,39.46,2.24,6.02,571319.449933,10133,38.993,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",38.33,38.9,36.46,37.22,-1.11,-2.9,717495.365412,10103,37.2397,{"date":497,"open":498,"high":499,"low":476,"close":487,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-21",40.39,40.9,-1.51,-3.79,509119.805775,9418,38.8274,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-20",39.5,40.515,38.69,39.84,-0.23,-0.57,486609.127279,9715,39.6865,{"date":517,"open":518,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-19",41.72,39.3,40.07,-0.58,-1.43,595543.601521,12740,40.1563,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":470,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-18",40.06,40.94,39.06,40.65,-0.81,623740.796655,11663,40.0869,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":436,"percent_change":288,"volume":542,"transactions":543,"vwap":544},"2026-08-17",40.57,43.04,39.87,40.98,612713.973955,11712,41.6608,{"date":546,"open":445,"high":547,"low":548,"close":549,"change":74,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-14",42,36.35,41.35,3.43,746902.340246,14163,40.6683,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-13",43.82,44.5,39.15,39.98,-3.43,-7.9,771242.564411,10874,41.4852,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-12",43.34,43.64,42.22,43.41,1.3,3.09,382916.406998,9554,43.1444,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":372,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-11",43.47,43.8,41.21,42.11,-2.97,515896.754302,9437,42.0964,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-10",44.86,46.09,42.765,43.4,-1.97,-4.34,537226.092613,11556,43.6996,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-07",46.12,46.87,45.105,45.37,-0.03,-0.07,471859.347988,10867,45.5022,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-06",43.66,46.15,43.44,45.4,1.79,4.1,638651.595994,10767,45.2514,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":112,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-05",43,44.25,42.33,43.61,1.68,524716.768612,9341,43.33,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-04",40.49,42.99,39.38,42.89,3.06,7.68,709013.810487,13259,42.0282,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-03",41.67,41.88,39.4,39.83,-1.75,-4.21,572618.40862,11143,40.3891,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-31",42.45,42.925,40.35,41.58,-0.92,-2.16,425927.203378,10215,41.4545,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-30",40.92,42.73,40.52,42.5,2.49,6.22,622449.9495,10035,42.1732,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-29",40.51,41.64,38.07,40.01,-0.28,-0.69,517064.762884,10849,39.7599,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-28",42.08,42.59,38.86,40.29,-1.62,-3.87,740297.801078,12302,40.3324,{"date":696,"open":697,"high":621,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-27",41.41,41.095,41.91,0.5,1.21,463333.932429,9735,42.1482,{"date":706,"open":707,"high":708,"low":709,"close":697,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-24",41.54,42.9999,41.01,0.39,0.95,508718.18153,8262,41.7292,{"date":716,"open":529,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-23",41.79,40.371,41.02,-0.9,-2.15,387138.750057,9139,41.0972,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-22",41.78,42.85,41.115,41.92,-0.5,-1.18,435388.180286,9657,42.0048,{"date":737,"open":738,"high":739,"low":738,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-21",41.24,43.445,42.42,1.55,3.79,452798.484923,9675,42.7259,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-20",43.51,44.85,40.69,40.87,-1.77,-4.15,501162.515049,10550,41.6177,{"date":758,"open":531,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-17",44.13,39.44,42.64,1.39,3.37,491700,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-16",41.6,43.15,40.66,41.25,-1.17,-2.76,463800,{"date":775,"open":776,"high":777,"low":778,"close":740,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":740},"2026-07-15",43.17,43.42,40.6,-0.84,-1.94,689000,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-14",41.099998,44.29,40.040001,43.26,2.16,5.26,895100,{"date":792,"open":793,"high":794,"low":795,"close":784,"change":458,"percent_change":796,"volume":797,"transactions":9,"vwap":784},"2026-07-13",40.25,41.62,39.72,-0.51,570300,{"date":799,"open":444,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-10",42.18,37.049999,41.31,1.23,3.07,996500,{"date":807,"open":808,"high":676,"low":688,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-09",40.88,40.080002,-0.55,-1.35,852000,{"date":814,"open":815,"high":808,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-08",37.96,40.63,2.33,6.08,943500,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-07",37.59,38.74,35.77,38.3,1.28,3.46,565800,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-06",38.6,39.41,36.97,37.02,-1.52,-3.94,436300,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":571,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-07-02",38.09,40.18,36.78,38.54,3.49,1006000,{"date":847,"open":848,"high":849,"low":403,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-01",38.5,38.75,37.24,-1.72,-4.41,743400,{"date":855,"open":677,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-30",39.39,36.47,38.96,1.22,3.23,1549700,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-29",35.29,38,34.63,37.74,1.8,5.01,941500,{"date":872,"open":873,"high":403,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-26",33.77,33.68,35.94,1.85,5.43,2591100,{"date":880,"open":881,"high":840,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-25",36,33.46,34.09,-1.91,-5.31,1028900,{"date":888,"open":889,"high":890,"low":891,"close":881,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":881},"2026-06-24",37.12,38.34,35.54,-1.05,-2.83,636400,{"date":896,"open":897,"high":898,"low":897,"close":801,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":801},"2026-06-23",35.99,38.59,0.42,1.15,586400,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-22",36.99,38.080002,36.4,36.63,0.49,1.36,611400,{"date":912,"open":913,"high":414,"low":391,"close":914,"change":915,"percent_change":221,"volume":916,"transactions":9,"vwap":914},"2026-06-18",36.8,36.14,0.43,1205900,{"date":918,"open":919,"high":834,"low":307,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-17",33.11,35.71,2.77,8.41,886000,{"date":925,"open":883,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-16",34.49,32.55,32.94,-1.12,-3.29,412900,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-15",34.89,35.51,33.67,34.060001,0,513700,{"date":941,"open":942,"high":392,"low":943,"close":937,"change":132,"percent_change":944,"volume":945,"transactions":9,"vwap":937},"2026-06-12",33.98,33.26,0.26,630100,{"date":947,"open":317,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-11",34.15,31.11,33.97,2.56,8.15,593800,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":117,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-06-10",30.78,32.95,30.26,31.41,1.13,697500,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-09",30.09,31.12,29.21,31.059999,1.45,4.9,705100,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-08",32.13,32.62,29.54,29.61,-1.44,-4.64,822300,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-05",34,34.81,30.08,31.049999,-3.11,-9.1,1450500,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-04",34.3,35.24,33.33,34.16,0.29,0.86,749600,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-03",33.47,35.32,32.64,33.87,0.65,1.96,928500,{"date":1008,"open":1009,"high":1010,"low":339,"close":253,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":253},"2026-06-02",36.25,36.66,-3.69,-10,836900,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":168,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-06-01",35.82,37.34,34.65,36.91,0.54,670700,{"date":1023,"open":424,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-29",37.8,36.19,36.71,0.59,1.63,596600,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-28",34.94,36.59,34.48,36.12,1.03,2.94,482800,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":361,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-27",35.96,37,34.36,35.09,-2.53,504300,{"date":1048,"open":1049,"high":1050,"low":824,"close":881,"change":511,"percent_change":1051,"volume":1052,"transactions":9,"vwap":881},"2026-05-26",36.53,36.92,-0.63,493400,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":732,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-22",37.25,37.75,36.0099983,36.23,-3.15,500600,{"date":1062,"open":1063,"high":1064,"low":866,"close":1065,"change":416,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-21",35.34,37.97,37.41,3.29,464100,{"date":1069,"open":1070,"high":1071,"low":926,"close":1072,"change":868,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-05-20",35.55,36.43,36.22,5.23,665300,{"date":1076,"open":273,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-19",35.33,32.93,34.42,-0.6,-1.71,1081200,{"date":1084,"open":904,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-18",37.52,34.43,35.02,-2,-5.4,708900,{"date":1092,"open":414,"high":1093,"low":1094,"close":834,"change":1095,"percent_change":593,"volume":1096,"transactions":9,"vwap":834},"2026-05-15",37.73,35.62,-1.68,812500,{"date":1098,"open":1099,"high":1100,"low":865,"close":1101,"change":361,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-05-14",39.49,40.61,38.7,-2.3,474200,{"date":1105,"open":1106,"high":793,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-13",39.43,38.44,39.61,0.12,0.3,401500,{"date":1113,"open":795,"high":795,"low":1114,"close":1099,"change":1115,"percent_change":720,"volume":1116,"transactions":9,"vwap":1099},"2026-05-12",37.46,-0.36,407300,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":893,"volume":1124,"transactions":9,"vwap":1122},"2026-05-11",42.76,45.24,39.14,39.85,-1.16,1261900,{"date":1126,"open":1127,"high":1128,"low":529,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-08",42.049999,44.21,41.0099983,-2.67,-6.11,721400,{"date":1134,"open":1135,"high":1136,"low":740,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-07",45.58,45.62,43.68,-2.21,-4.82,367600,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":860,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-05-06",43.16,46.2,42.099998,45.89,7.57,387900,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":711,"volume":1156,"transactions":9,"vwap":1154},"2026-05-05",42.95,44.4,42.25,42.66,0.4,973000,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":691,"volume":1164,"transactions":9,"vwap":1162},"2026-05-04",43.39,46.59,41.89,42.26,-1.7,892200,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-01",43.22,44.97,42.56,43.96,0.48,1.1,527500,{"date":1175,"open":1176,"high":1177,"low":591,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-30",44.63,45.44,43.48,-0.19,-0.44,432500,{"date":1183,"open":1184,"high":611,"low":1185,"close":1186,"change":1187,"percent_change":691,"volume":1188,"transactions":9,"vwap":1186},"2026-04-29",45.099998,43.37,43.67,-1.76,392100,{"date":1190,"open":748,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-28",45.85,43.029999,45.43,1.32,2.99,435100,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-27",44.84,47,42.83,44.11,-0.73,-1.63,520100,{"date":1207,"open":1146,"high":1146,"low":624,"close":1199,"change":436,"percent_change":383,"volume":1208,"transactions":9,"vwap":1199},"2026-04-24",434000,{"date":1210,"open":1211,"high":600,"low":1212,"close":1213,"change":351,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-23",45.17,44.099998,45.21,0.04,635800,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-22",46.85,47.84,44.91,45.19,-0.95,-2.06,434600,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-21",46.5,46.96,45.3,46.14,-0.3,-0.65,560100,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1238,"change":1239,"percent_change":550,"volume":1240,"transactions":9,"vwap":1238},"2026-04-20",43.94,47.41,46.44,1.54,678900,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-17",42.35,45.61,41,44.9,4.49,11.11,1040700,{"date":1251,"open":1252,"high":1253,"low":454,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-16",41.32,42.6,40.41,-1.57,-3.74,980000,{"date":1259,"open":1260,"high":1261,"low":794,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-15",45.049999,45.5,41.98,-3.09,-6.86,732400,{"date":1267,"open":740,"high":1268,"low":623,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-14",45.39,45.07,3.12,7.44,1345000,{"date":1274,"open":1275,"high":1276,"low":767,"close":1277,"change":1123,"percent_change":362,"volume":1278,"transactions":9,"vwap":1277},"2026-04-13",43.35,46.67,41.95,1016600,{"date":1280,"open":761,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-10",43.95,41.74,43.11,0.75,1.77,738500,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":102,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-04-09",41.22,42.88,40.5,42.36,1.34,623500,{"date":1296,"open":621,"high":1297,"low":664,"close":1298,"change":1299,"percent_change":351,"volume":1300,"transactions":9,"vwap":1298},"2026-04-08",43.99,41.8,0.01,891900,{"date":1302,"open":1303,"high":1151,"low":1303,"close":717,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":717},"2026-04-07",38.37,2.79,7.15,1558600,{"date":1308,"open":841,"high":1309,"low":1310,"close":1311,"change":1204,"percent_change":189,"volume":1312,"transactions":9,"vwap":1311},"2026-04-06",41.93,38.8,39,990600,{"date":1314,"open":1315,"high":1316,"low":1317,"close":816,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":816},"2026-04-02",41.029999,42.49,38.68,-2.18,-5.09,1696800,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-01",39.78,44.3,38.22,42.81,4.69,12.3,2621100,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-31",34.77,39.56,33.51,38.12,4.46,13.25,2557300,{"date":1340,"open":1341,"high":400,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-30",37.54,33.35,33.66,-3.34,-9.03,2346100,{"date":1348,"open":1161,"high":1349,"low":1019,"close":1042,"change":772,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1042},"2026-03-27",45.6,-6.94,5262700,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-26",35.41,40.46,33.5,39.76,17.01,74.77,13184300,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-25",21.88,23.62,21.42,22.75,0.9,4.12,758600,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":646,"volume":1377,"transactions":9,"vwap":1375},"2026-03-24",21.84,22.14,21,21.85,-0.39,501700,{"date":1379,"open":1366,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-23",23.75,21.9,22.24,-0.01,-0.04,471700,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-20",22.68,23.64,22.23,22.25,-0.42,-1.85,2462600,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1027,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-03-19",21.82,22.83,21.31,22.67,2.67,708100,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":752,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-03-18",23.63,24.34,22.059999,22.08,-7.42,362600,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1020,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-03-17",23.17,24.27,23,23.85,2.32,781500,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1109,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-03-16",23.66,24.21,23.19,23.31,0.52,355900,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1423,"change":1080,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1423},"2026-03-13",24.08,24.53,22.62,-2.52,381200,{"date":1435,"open":1421,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-12",24.38,22.8,23.79,-0.75,-3.06,599100,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":512,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-03-11",24.8,25.49,24.1,24.54,-2.27,484900,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-10",26.33,27.34,24.59,25.11,-0.61,-2.37,458500,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":996,"percent_change":827,"volume":1465,"transactions":9,"vwap":1464},"2026-03-09",24.24,25.94,24.11,25.72,553800,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1231,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-03-06",24.22,25.22,23.35,24.86,-1.19,528400,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1095,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-03-05",26.51,26.64,24.96,25.16,-6.26,388500,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1155,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-03-04",26.59,27.56,26.19,26.84,1.51,474300,{"date":1491,"open":1492,"high":1493,"low":1479,"close":1494,"change":657,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-03-03",25.82,26.9,26.44,-3.36,503300,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":102,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-03-02",26.12,27.92,25.15,27.36,2.09,543800,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":732,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-02-27",26.86,27.19,26.01,26.8,-4.22,960000,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":571,"volume":1520,"transactions":9,"vwap":1518},"2026-02-26",27.53,28.29,26.27,27.98,0.36,576100,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1115,"percent_change":372,"volume":1527,"transactions":9,"vwap":1526},"2026-02-25",28.1,28.85,27.5,27.62,439200,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1518,"change":571,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1518},"2026-02-24",26.79,28.78,26.55,4.87,550200,{"date":1536,"open":1537,"high":1538,"low":1471,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-23",25.5,26.89,26.68,1.4,5.54,575700,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":764,"transactions":9,"vwap":1548},"2026-02-20",26.16,26.83,24.97,25.28,-1.39,-5.21,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1503,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-02-19",24.01,27.99,23.7,26.67,8.5,1271100,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-18",22.57,24.75,22.26,24.58,1.92,8.47,1497200,{"date":1569,"open":1375,"high":1570,"low":1571,"close":1572,"change":1027,"percent_change":1401,"volume":1573,"transactions":9,"vwap":1572},"2026-02-17",23.13,21.51,22.66,303100,{"date":1575,"open":1576,"high":1415,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-13",22.54,21.7,22.07,0.07,0.32,551300,{"date":1583,"open":1570,"high":1584,"low":1585,"close":1586,"change":361,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-02-12",23.27,21.2,22,-3.97,332900,{"date":1590,"open":1591,"high":1570,"low":1592,"close":1593,"change":1594,"percent_change":1187,"volume":1595,"transactions":9,"vwap":1593},"2026-02-11",22.96,21.87,22.91,-0.41,736000,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":437,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-02-10",23.84,24.09,22.98,23.32,-4.03,656000,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-09",22.84,24.66,22.43,24.3,1.26,5.47,478600,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-06",21.6,23.46,21.24,23.040001,2.03,9.66,748500,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-05",21.99,22.69,20.88,21.01,-1.37,-6.12,585100,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-04",24.040001,24.73,22.19,22.38,-1.65,-6.87,707700,{"date":1641,"open":1446,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":470,"volume":1646,"transactions":9,"vwap":1644},"2026-02-03",25.3,23.29,24.030001,-0.08,640400,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1463,"change":1293,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1463},"2026-02-02",23.059999,24.7,22.85,5.88,713400,{"date":1655,"open":1656,"high":1657,"low":1366,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-01-30",25.33,25.58,22.77,-2.66,-10.46,1136300,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":21,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2026-01-29",25.9,26.5,24.87,25.43,-2.45,457500,{"date":1671,"open":1672,"high":1530,"low":1673,"close":1674,"change":1239,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2026-01-28",24.51,23.72,26.07,6.28,814300,{"date":1678,"open":1537,"high":1679,"low":1553,"close":1430,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1430},"2026-01-27",26.049999,-1.13,-4.4,749700,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-26",25.62,26.23,25.01,25.66,-0.2,-0.77,496500,{"date":1693,"open":1694,"high":1531,"low":1695,"close":1696,"change":1318,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2026-01-23",28.33,25.6,25.86,-7.77,526500,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":222,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2026-01-22",27.55,29.49,27.29,28.040001,4.98,804400,{"date":1708,"open":1709,"high":1554,"low":1710,"close":1711,"change":1579,"percent_change":944,"volume":1712,"transactions":9,"vwap":1711},"2026-01-21",26.58,26.38,26.71,534400,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1477,"change":796,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1477},"2026-01-20",26.7,27.31,25.93,-1.88,733400,{"date":1721,"open":1722,"high":1723,"low":1665,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-16",26.92,28.12,27.15,0.45,1.69,706800,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1715,"change":592,"percent_change":1638,"volume":1733,"transactions":9,"vwap":1715},"2026-01-15",28.9,29,26.32,716500,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1738,"change":117,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2026-01-14",28,29.38,28.67,1.24,927000,{"date":1742,"open":1743,"high":1744,"low":1715,"close":1745,"change":944,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2026-01-13",27.86,29.19,28.32,0.93,690000,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":803,"volume":1755,"transactions":9,"vwap":1753},"2026-01-12",27.74,28.18,25.23,28.059999,0.34,806000,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1172,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2026-01-09",27.040001,27.84,26.45,27.72,4.13,744800,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":330,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2026-01-08",26.75,27.030001,25.79,26.62,-1.66,798900,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-01-07",26.22,28.11,25.77,27.07,2.02,8.06,983600,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":168,"volume":1788,"transactions":9,"vwap":1786},"2026-01-06",24.35,25.69,23.95,25.049999,0.05,818200,{"date":1790,"open":1492,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2026-01-05",26.24,23.92,25,-1.02,-3.92,995600,{"date":1798,"open":1799,"high":1800,"low":1650,"close":1801,"change":780,"percent_change":1350,"volume":1802,"transactions":9,"vwap":1801},"2026-01-02",27.91,28.23,26.02,933300,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1299,"percent_change":1214,"volume":1809,"transactions":9,"vwap":1808},"2025-12-31",27.67,29.040001,27.51,27.96,1580700,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-12-30",28.63,29.72,27.45,27.95,-0.86,-2.99,1020200,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-12-29",29.28,30.02,28.41,28.81,-1.08,-3.61,1311000,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1472,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-12-26",30.62,30.94,28.93,29.89,-3.83,964900,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-12-24",28.16,31.18,27.49,31.08,3.63,13.22,1242600,{"date":1846,"open":1523,"high":1847,"low":1848,"close":1814,"change":1123,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1814},"2025-12-23",28.8,26.95,-4.05,982000,{"date":1852,"open":1815,"high":1702,"low":1665,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-12-22",28.61,2.61,10.04,1282200,{"date":1858,"open":1859,"high":1736,"low":1860,"close":1859,"change":1861,"percent_change":977,"volume":1862,"transactions":9,"vwap":1859},"2025-12-19",26,25.64,-0.38,3032200,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1710,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1710},"2025-12-18",27.2,27.83,25.44,-0.59,-2.19,792000,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-12-17",26.52,28.79,25.7,26.97,2.84,11.77,2179400,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-12-16",21.69,24.43,21.5,24.13,1.11,4.82,1130400,{"date":1890,"open":1609,"high":1547,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-12-15",22.55,23.02,-0.79,-3.32,627400,{"date":1897,"open":1650,"high":1898,"low":1364,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-12-12",24.95,23.81,-0.32,-1.33,423300,{"date":1904,"open":1454,"high":1905,"low":1899,"close":1885,"change":298,"percent_change":646,"volume":1233,"transactions":9,"vwap":1885},"2025-12-11",25.37,{"date":1907,"open":1501,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-12-10",25.63,24.31,24.56,-0.49,-1.96,467400,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1786,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1786},"2025-12-09",25.91,26.21,24.39,-1.09,-4.17,714700,{"date":1923,"open":1793,"high":1486,"low":1924,"close":1925,"change":868,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-12-08",24.67,26.14,7.4,744200,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1406,"change":1392,"percent_change":1163,"volume":1933,"transactions":9,"vwap":1406},"2025-12-05",24.6,24.99,23.9,582900,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1937,"change":868,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-04",22.65,24.76,22.5,7.84,652900,{"date":1942,"open":1943,"high":1944,"low":1571,"close":1591,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1591},"2025-12-03",21.96,23.45,0.96,4.36,686000,{"date":1949,"open":1592,"high":1950,"low":1884,"close":1586,"change":352,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1586},"2025-12-02",23.049999,0.27,716400,{"date":1954,"open":1955,"high":1415,"low":1617,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-12-01",22.22,21.94,-1.04,-4.53,697600,{"date":1961,"open":1938,"high":1643,"low":1391,"close":1600,"change":1020,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1600},"2025-11-28",2.41,266500,{"date":1965,"open":1966,"high":1405,"low":1563,"close":1967,"change":810,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-11-26",22.88,22.44,-2.39,569800,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-11-25",21.67,23.12,20.7,22.99,1.12,5.12,812400,{"date":1980,"open":1981,"high":1415,"low":1982,"close":1592,"change":1172,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1592},"2025-11-24",20.64,20.38,5.3,892800,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":481,"volume":1992,"transactions":9,"vwap":1990},"2025-11-21",19.46,21.95,19.25,20.77,1.18,987700,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":352,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-11-20",20.42,20.86,19.26,19.59,0.31,731700,{"date":2002,"open":1997,"high":2003,"low":2004,"close":2005,"change":1999,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-11-19",20.32,19.040001,19.53,1.61,588300,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":1456,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-11-18",18.86,19.89,18.15,19.22,-3.08,1547400,{"date":2017,"open":2018,"high":1373,"low":2019,"close":2020,"change":1580,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-11-17",19.37,18.44,19.83,1.64,1093100,{"date":2024,"open":2019,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-11-14",20.5,18.36,19.51,0.64,3.39,684300,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-11-13",20,20.18,18.049999,18.87,-1.38,-6.81,501900,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-11-12",19.63,20.66,19.28,20.25,0.62,3.16,890600,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2042,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2042},"2025-11-11",20.02,20.8,18.9,1.14,6.17,1123200,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":996,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-11-10",18.38,19.059999,18.19,18.49,4.88,450600,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":107,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-11-07",16.5,17.73,15.83,17.63,4.32,623000,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-11-06",17.76,18.040001,16.4,16.9,-0.93,-5.22,750300,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-11-05",18.1,18.42,17.25,17.83,-0.27,-1.49,452400,{"date":2092,"open":2093,"high":1997,"low":2094,"close":2084,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2084},"2025-11-04",17.81,17.66,-0.46,-2.48,672700,{"date":2099,"open":2012,"high":2100,"low":1358,"close":2101,"change":915,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-11-03",18.67,18.56,2.37,831100,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-10-31",21.049999,21.09,17.61,18.13,-2.92,-13.87,1035300,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2106,"change":82,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2106},"2025-10-30",18.65,21.17,18.3,11.2,830900,{"date":2121,"open":1989,"high":2122,"low":2123,"close":2124,"change":1900,"percent_change":1770,"volume":2125,"transactions":9,"vwap":2124},"2025-10-29",19.3,18.53,18.93,479800,{"date":2127,"open":2128,"high":2129,"low":2130,"close":1989,"change":899,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1989},"2025-10-28",18.73,19.27,18.4,2.23,457300,{"date":2134,"open":2135,"high":2129,"low":2136,"close":2137,"change":2138,"percent_change":1284,"volume":2139,"transactions":9,"vwap":2137},"2025-10-27",19.21,18.18,18.83,0.14,760700,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-10-24",19.14,20.13,16.95,18.69,1.58,9.23,1160200,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":1550,"volume":2156,"transactions":9,"vwap":2154},"2025-10-23",18.51,18.94,16.25,17.11,-0.94,855500,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2035,"change":1222,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2035},"2025-10-22",18.62,19,17.65,-5,1226500,{"date":2165,"open":2075,"high":1989,"low":2086,"close":2160,"change":571,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2160},"2025-10-21",7.34,1425500,{"date":2169,"open":2170,"high":2171,"low":2170,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-10-20",15.85,17.85,17.7,3.6,25.53,2325000,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":383,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-10-17",14.59,15.25,13.95,14.1,-5.5,1474800,{"date":2185,"open":2186,"high":72,"low":2187,"close":2188,"change":1214,"percent_change":1951,"volume":2189,"transactions":9,"vwap":2188},"2025-10-16",15,14.54,14.92,1752500,{"date":2191,"open":2192,"high":2193,"low":2192,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-10-15",12.64,14.91,14.88,2.4,19.23,1105400,{"date":2199,"open":2200,"high":2201,"low":27,"close":2202,"change":163,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-10-14",11.16,12.62,12.48,7.59,904800,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2088,"percent_change":1448,"volume":2211,"transactions":9,"vwap":2210},"2025-10-13",12.21,12.22,11.56,11.6,510000,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":1095,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-10-10",13.4,13.77,11.4,11.87,-12.4,944500,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":361,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-10-09",14.36,14.53,13.21,13.55,-6.29,530500,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-10-08",14.12,15.01,13.94,14.46,0.23,1.62,476100,{"date":2238,"open":2239,"high":2194,"low":2240,"close":2241,"change":1392,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-10-07",14.6,13.91,14.23,-2.87,414400,{"date":2245,"open":2246,"high":2247,"low":2239,"close":2248,"change":1594,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-10-06",15.09,15.57,14.65,-2.72,566900,{"date":2252,"open":2253,"high":2254,"low":2253,"close":2255,"change":1028,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-10-03",13.51,15.67,15.06,12.14,649600,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-10-02",15.76,16.42,13.41,13.43,-2.33,-14.78,856900,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2260,"change":1456,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2260},"2025-10-01",15.82,16.7,15.64,-3.73,654500,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":102,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-09-30",15.79,17.12,15.16,16.37,3.54,938300,{"date":2283,"open":2284,"high":2067,"low":2285,"close":2286,"change":1299,"percent_change":352,"volume":2287,"transactions":9,"vwap":2286},"2025-09-29",15.93,14.73,15.81,1004100,{"date":2289,"open":2290,"high":2067,"low":2291,"close":2292,"change":1109,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-09-26",15.45,15.05,15.8,0.77,1110500,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":803,"volume":2302,"transactions":9,"vwap":2300},"2025-09-25",16.34,19.39,15.53,15.68,0.19,3395500,{"date":2304,"open":2305,"high":2306,"low":2305,"close":2307,"change":1285,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-09-24",13.82,16.11,15.49,12.9,1582000,{"date":2311,"open":2186,"high":2255,"low":2312,"close":2313,"change":372,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-09-23",12.82,13.72,-8.59,1741200,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2231,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2231},"2025-09-22",10,16.3,9.8,5.48,57.5,5724200,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":1059,"volume":2331,"transactions":9,"vwap":2329},"2025-09-19",9.78,9.99,9.39,9.53,-0.31,368000,{"date":2333,"open":2334,"high":2335,"low":2334,"close":2336,"change":122,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-09-18",9.22,9.88,9.84,6.84,282900,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":372,"volume":2346,"transactions":9,"vwap":2344},"2025-09-17",9.33,9.63,9.1,9.21,-0.12,228700,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2341,"change":2352,"percent_change":458,"volume":2353,"transactions":9,"vwap":2341},"2025-09-16",9.35,9.93,9.19,-0.02,419100,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2349,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2349},"2025-09-15",9.61,9.89,9.14,0.1,1.08,260900,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":320,"percent_change":266,"volume":2368,"transactions":9,"vwap":2367},"2025-09-12",9.85,9.92,8.91,9.25,373100,{"date":2370,"open":2371,"high":2372,"low":2371,"close":2365,"change":2301,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2365},"2025-09-11",9.72,10.2,1.95,421600,{"date":2376,"open":2327,"high":2377,"low":2342,"close":2378,"change":470,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-09-10",10.18,9.73,-3.28,303400,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":1951,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-09-09",9.6,10.08,9.41,10.06,2.76,618600,{"date":2390,"open":2391,"high":2392,"low":2378,"close":2393,"change":1203,"percent_change":1350,"volume":2394,"transactions":9,"vwap":2393},"2025-09-08",10.57,10.62,9.79,467300,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-09-05",8.64,10.61,8.55,10.52,1.97,23.04,787400,{"date":2405,"open":2406,"high":2406,"low":2407,"close":2399,"change":2352,"percent_change":511,"volume":2408,"transactions":9,"vwap":2399},"2025-09-04",8.67,8.3,358800,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":521,"volume":2416,"transactions":9,"vwap":2414},"2025-09-03",8.54,8.69,8.29,8.57,-0.05,647200,{"date":2418,"open":2419,"high":2147,"low":2420,"close":2421,"change":1392,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-09-02",8.85,8.45,8.62,-4.65,621200,{"date":2425,"open":2426,"high":2427,"low":2397,"close":2428,"change":1579,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-08-29",9,9.08,9.04,0.78,607800,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-08-28",9.36,9.67,8.87,8.97,-3.96,426600,{"date":2440,"open":2434,"high":2336,"low":2441,"close":2442,"change":142,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-08-27",9.12,9.34,-3.51,374000,{"date":2446,"open":2447,"high":2448,"low":2343,"close":2449,"change":73,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-08-26",9.55,9.74,9.68,2.22,398000,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":1203,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-08-25",10.25,10.41,9.38,9.47,-7.16,479100,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2372,"change":908,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2372},"2025-08-22",9.83,10.39,9.62,5.05,669900,{"date":2468,"open":2349,"high":2469,"low":2470,"close":2471,"change":73,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-08-21",10.12,9.2,9.71,2.21,366400,{"date":2475,"open":2341,"high":2448,"low":2476,"close":2477,"change":351,"percent_change":73,"volume":2478,"transactions":9,"vwap":2477},"2025-08-20",8.77,9.5,978000,{"date":2480,"open":2481,"high":2481,"low":2482,"close":2483,"change":752,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-08-19",11.09,9.17,9.48,-15.73,923600,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-08-18",10.38,11.29,9.45,11.25,0.68,6.43,1151900,{"date":2496,"open":1855,"high":2497,"low":2336,"close":2391,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2391},"2025-08-15",11.3,0.53,5.28,1594000,{"date":2502,"open":2503,"high":2504,"low":2505,"close":1855,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":1855},"2025-08-14",9.44,10.05,8.78,1.42,16.47,1261400,{"date":2510,"open":2511,"high":2426,"low":2512,"close":2421,"change":2359,"percent_change":151,"volume":2513,"transactions":9,"vwap":2421},"2025-08-13",8.6,8.39,601100,{"date":2515,"open":2516,"high":2511,"low":2517,"close":2518,"change":908,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-08-12",8.12,8.03,8.52,6.1,464000,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2517,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2517},"2025-08-11",7.86,8.28,7.78,0.13,1.65,351900,{"date":2530,"open":2531,"high":2420,"low":2532,"close":2533,"change":1231,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-08-08",8.37,7.69,7.9,-3.66,416600,{"date":2537,"open":2538,"high":2407,"low":2539,"close":2540,"change":1383,"percent_change":2345,"volume":2541,"transactions":9,"vwap":2540},"2025-08-07",8.22,7.85,8.2,382400,{"date":2543,"open":2544,"high":2545,"low":1926,"close":2546,"change":1109,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-08-06",8.08,8.27,8.21,1.48,482000,{"date":2550,"open":2551,"high":952,"low":2552,"close":2553,"change":2429,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2553},"2025-08-05",7.3,7.19,8.09,10.67,499900,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":39,"percent_change":2365,"volume":2562,"transactions":9,"vwap":2561},"2025-08-04",6.56,7.35,6.42,7.31,301300,{"date":2564,"open":1675,"high":2565,"low":2566,"close":2567,"change":1579,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-08-01",6.75,6.21,6.65,1.06,521300,{"date":2571,"open":2572,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-07-31",7.28,6.55,6.58,-0.72,-9.86,592000,{"date":2579,"open":2580,"high":2581,"low":2552,"close":2551,"change":731,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2551},"2025-07-30",7.91,8.25,-6.41,602000,{"date":2585,"open":2407,"high":2586,"low":2587,"close":2588,"change":1180,"percent_change":2589,"volume":2388,"transactions":9,"vwap":2588},"2025-07-29",8.34,7.45,7.8,-5.34,{"date":2591,"open":2419,"high":2426,"low":2592,"close":2593,"change":1080,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2593},"2025-07-28",7.76,8.24,-6.79,1057800,{"date":2597,"open":2545,"high":2598,"low":2599,"close":2600,"change":1027,"percent_change":1305,"volume":2601,"transactions":9,"vwap":2600},"2025-07-25",8.86,7.96,8.84,922100,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2581,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2581},"2025-07-24",6.85,8.26,6.52,1.35,19.57,1760100,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":1194,"percent_change":1421,"volume":2616,"transactions":9,"vwap":2615},"2025-07-23",5.72,6.91,5.59,6.9,1050800,{"date":2618,"open":1977,"high":2619,"low":2620,"close":2621,"change":700,"percent_change":2336,"volume":2622,"transactions":9,"vwap":2621},"2025-07-22",5.6,5,5.58,388900,{"date":2624,"open":2625,"high":2626,"low":869,"close":2627,"change":1180,"percent_change":2628,"volume":1527,"transactions":9,"vwap":2627},"2025-07-21",5.52,5.73,5.08,-7.97,{"date":2630,"open":2631,"high":2632,"low":1977,"close":2625,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2625},"2025-07-18",5.29,5.61,0.33,6.36,513300,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":1725,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2641},"2025-07-17",4.72,5.35,4.6,5.19,9.49,512000,{"date":2645,"open":2646,"high":2063,"low":2647,"close":2648,"change":604,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2648},"2025-07-16",4.86,4.56,4.74,-1.46,207900,{"date":2652,"open":1983,"high":2653,"low":2654,"close":2655,"change":1115,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-07-15",5.33,4.39,4.81,-6.96,1357300,{"date":2659,"open":2660,"high":2661,"low":1336,"close":2662,"change":2028,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-07-14",4.51,5.2,5.17,14.13,537200,{"date":2666,"open":2667,"high":2668,"low":2071,"close":2669,"change":1214,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2669},"2025-07-11",4.42,4.54,4.53,0.89,278300,{"date":2673,"open":1336,"high":2660,"low":2674,"close":1247,"change":1787,"percent_change":960,"volume":2675,"transactions":9,"vwap":1247},"2025-07-10",4.22,540400,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":1020,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2681},"2025-07-09",3.97,4.45,3.87,4.44,13.85,478300,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2301,"percent_change":1977,"volume":2690,"transactions":9,"vwap":2689},"2025-07-08",3.74,3.98,3.73,3.9,216900,{"date":2692,"open":2689,"high":2693,"low":2694,"close":2695,"change":89,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2695},"2025-07-07",3.95,3.7,3.71,-6.08,178500,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2693,"change":1109,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2693},"2025-07-03",3.92,4.01,3.85,3.13,311500,{"date":2706,"open":2707,"high":2678,"low":2708,"close":2709,"change":1579,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2709},"2025-07-02",3.76,3.72,3.83,1.86,339000,{"date":2713,"open":2708,"high":2714,"low":2173,"close":2707,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2707},"2025-07-01",3.84,0.03,0.8,448800,{"date":2719,"open":2720,"high":2721,"low":199,"close":2688,"change":2715,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2688},"2025-06-30",3.77,3.94,0.81,239300,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2694,"change":1645,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2694},"2025-06-27",3.78,3.81,3.65,-2.12,275500,{"date":2732,"open":2708,"high":2733,"low":2728,"close":2726,"change":132,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2726},"2025-06-26",3.91,2.44,558000,{"date":2737,"open":2738,"high":2688,"low":2739,"close":2740,"change":308,"percent_change":2450,"volume":2741,"transactions":9,"vwap":2740},"2025-06-25",3.61,3.55,3.69,180900,{"date":2743,"open":2744,"high":2745,"low":2173,"close":2738,"change":2352,"percent_change":810,"volume":2746,"transactions":9,"vwap":2738},"2025-06-24",3.64,3.82,236100,{"date":2748,"open":2738,"high":2749,"low":2750,"close":1842,"change":1299,"percent_change":2751,"volume":2752,"transactions":9,"vwap":1842},"2025-06-23",3.67,3.51,0.28,205700,{"date":2754,"open":2755,"high":2740,"low":550,"close":2756,"change":132,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2756},"2025-06-20",3.56,3.62,2.55,244300,{"date":2760,"open":2761,"high":2726,"low":2750,"close":2762,"change":2352,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2762},"2025-06-18",3.57,3.53,-0.56,396300,{"date":2766,"open":2728,"high":2686,"low":2750,"close":2739,"change":1179,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2739},"2025-06-17",-5.08,243200,{"date":2770,"open":2771,"high":615,"low":2688,"close":2686,"change":297,"percent_change":1826,"volume":2772,"transactions":9,"vwap":2686},"2025-06-16",3.99,281700,{"date":2774,"open":2762,"high":2733,"low":2775,"close":2776,"change":168,"percent_change":877,"volume":2777,"transactions":9,"vwap":2776},"2025-06-13",3.52,3.88,277800,{"date":2779,"open":2780,"high":211,"low":2744,"close":210,"change":2781,"percent_change":2782,"volume":2783,"transactions":9,"vwap":210},"2025-06-12",3.96,-0.35,-8.68,288300,{"date":2785,"open":2786,"high":2787,"low":2678,"close":2788,"change":1179,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2788},"2025-06-11",4.25,4.29,4.03,-4.5,179100,{"date":2792,"open":2674,"high":2793,"low":2794,"close":2674,"change":1579,"percent_change":1726,"volume":2795,"transactions":9,"vwap":2674},"2025-06-10",4.43,4.18,300100,{"date":2797,"open":2798,"high":2799,"low":211,"close":2800,"change":604,"percent_change":1770,"volume":2801,"transactions":9,"vwap":2800},"2025-06-09",4.24,4.34,4.15,240700,{"date":2803,"open":2804,"high":2654,"low":2702,"close":2674,"change":1110,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2674},"2025-06-06",4,7.65,354200,{"date":2808,"open":2771,"high":2809,"low":2686,"close":2700,"change":2415,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2700},"2025-06-05",4.08,-1.26,277500,{"date":2813,"open":2687,"high":2814,"low":2678,"close":2678,"change":2715,"percent_change":341,"volume":2815,"transactions":9,"vwap":2678},"2025-06-04",4.3,273700,{"date":2817,"open":2755,"high":2818,"low":2280,"close":2721,"change":1754,"percent_change":2503,"volume":2819,"transactions":9,"vwap":2721},"2025-06-03",4.05,550300,{"date":2821,"open":763,"high":2744,"low":2822,"close":2173,"change":168,"percent_change":1652,"volume":2823,"transactions":9,"vwap":2173},"2025-06-02",3.26,381000,{"date":2825,"open":2739,"high":2728,"low":2826,"close":2827,"change":2828,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2827},"2025-05-30",3.35,3.4,-0.17,-4.76,590300,{"date":2832,"open":2280,"high":210,"low":844,"close":2761,"change":1579,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2761},"2025-05-29",2,180800,{"date":2836,"open":2837,"high":2727,"low":827,"close":2838,"change":1645,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2838},"2025-05-28",3.58,3.5,-2.23,173400,{"date":2842,"open":1842,"high":210,"low":844,"close":2837,"change":2138,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2837},"2025-05-27",4.07,231700,{"date":2846,"open":2847,"high":2838,"low":2848,"close":2849,"change":2850,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2849},"2025-05-23",3.36,3.33,3.44,-0.11,-3.1,220300,{"date":2854,"open":2855,"high":2694,"low":2847,"close":2739,"change":1299,"percent_change":2751,"volume":2856,"transactions":9,"vwap":2739},"2025-05-22",3.48,257800,{"date":2858,"open":2780,"high":2788,"low":2849,"close":2280,"change":2859,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2280},"2025-05-21",-0.52,-12.81,571700,{"date":2863,"open":2708,"high":2864,"low":2695,"close":2865,"change":117,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2865},"2025-05-20",4.52,4.06,9.43,667000,{"date":2869,"open":2870,"high":2745,"low":2849,"close":2695,"change":73,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2695},"2025-05-19",3.47,6,310900,{"date":2874,"open":2875,"high":2775,"low":2703,"close":2838,"change":2876,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2838},"2025-05-16",3.3,0.17,5.11,484300,{"date":2880,"open":2745,"high":2689,"low":178,"close":2848,"change":1456,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2848},"2025-05-15",-15.48,1147800,{"date":2884,"open":2788,"high":2800,"low":2726,"close":2721,"change":2885,"percent_change":2839,"volume":2886,"transactions":9,"vwap":2721},"2025-05-14",-0.09,199100,{"date":2888,"open":2889,"high":2794,"low":2689,"close":2788,"change":2890,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2788},"2025-05-13",4.17,-0.1,-2.42,317700,{"date":2894,"open":2687,"high":2814,"low":2895,"close":1762,"change":1519,"percent_change":2447,"volume":2896,"transactions":9,"vwap":1762},"2025-05-12",3.89,260600,{"date":2898,"open":2771,"high":2899,"low":2900,"close":2720,"change":511,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2720},"2025-05-09",4.16,3.75,-5.75,257100,{"date":2904,"open":2733,"high":2905,"low":2709,"close":2804,"change":2526,"percent_change":2847,"volume":2906,"transactions":9,"vwap":2804},"2025-05-08",4.2,344600,{"date":2908,"open":2780,"high":2701,"low":2708,"close":2680,"change":1579,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2680},"2025-05-07",1.84,354800,{"date":2912,"open":2913,"high":2914,"low":199,"close":2915,"change":929,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2915},"2025-05-06",4.8,4.83,3.8,-22.76,958900,{"date":2919,"open":2063,"high":2920,"low":2638,"close":2921,"change":1109,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2921},"2025-05-05",5.14,4.92,2.5,658200,{"date":2925,"open":2864,"high":2926,"low":2864,"close":2913,"change":1999,"percent_change":2615,"volume":2927,"transactions":9,"vwap":2913},"2025-05-02",5.04,615600,{"date":2929,"open":2930,"high":2931,"low":2800,"close":1247,"change":2526,"percent_change":2932,"volume":2933,"transactions":9,"vwap":1247},"2025-05-01",4.4,4.7,2.98,436000,{"date":2935,"open":2843,"high":2793,"low":2780,"close":1946,"change":168,"percent_change":2655,"volume":2936,"transactions":9,"vwap":1946},"2025-04-30",308800,{"date":2938,"open":2905,"high":2905,"low":2701,"close":2899,"change":2415,"percent_change":1472,"volume":2939,"transactions":9,"vwap":2899},"2025-04-29",243500,{"date":2941,"open":2889,"high":2864,"low":2701,"close":2942,"change":132,"percent_change":96,"volume":2943,"transactions":9,"vwap":2942},"2025-04-28",4.21,301100,{"date":2945,"open":1762,"high":2794,"low":2689,"close":1368,"change":604,"percent_change":2946,"volume":2947,"transactions":9,"vwap":1368},"2025-04-25",-1.67,252200,{"date":2949,"open":2687,"high":2950,"low":2720,"close":2951,"change":168,"percent_change":869,"volume":2952,"transactions":9,"vwap":2951},"2025-04-24",4.23,4.19,402500,{"date":182,"open":2693,"high":2954,"low":2700,"close":2771,"change":1214,"percent_change":2955,"volume":2956,"transactions":9,"vwap":2771},4.66,1.01,826100]