[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RAPP":3,"homepage-market-summary":31,"stock-historical-RAPP":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RAPP","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Rapport Therapeutics, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Rapport Therapeutics Inc is a clinical-stage biotechnology company dedicated to the discovery and development of small-molecule precision medicines for patients with neurological or psychiatric disorders. The company's portfolio of programs from its RAP technology platform includes RAP-219, an investigational small molecule being developed as a therapy for focal onset seizures, primary generalized tonic-clonic seizures, and bipolar mania. Additionally, it has two discovery-stage nicotinic acetylcholine receptor (nAChR) programs stemming from its RAP technology platform: one being developed for the treatment of chronic pain, and the second, being developed for the treatment of hearing disorders. Geographically, the company operates in the United States.","84","Boston, MA",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},30.86,30.81,31.35,30.455,31.15,-0.29,-0.93,314904.476506,6567,30.9077,52.93,23.75,366748.53527601995,24.4,585,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},7.73,401345,146490782.354281,190.58,"2025-04-25",[184,185,195,206,216,226,237,248,259,270,280,291,301,311,322,333,342,353,364,374,385,396,407,417,427,438,449,459,470,480,491,502,512,522,532,541,551,561,568,579,589,599,610,619,629,639,650,661,671,680,691,702,712,723,733,744,754,763,771,779,787,795,803,810,817,825,834,842,850,859,867,875,882,889,896,903,912,920,928,937,946,955,963,971,977,984,992,1001,1010,1019,1027,1035,1042,1051,1059,1068,1077,1084,1093,1100,1107,1115,1122,1131,1136,1141,1149,1157,1165,1173,1180,1187,1195,1203,1209,1216,1223,1230,1236,1243,1249,1257,1263,1271,1280,1287,1296,1301,1310,1319,1326,1334,1342,1350,1358,1366,1375,1383,1392,1401,1408,1416,1425,1431,1439,1448,1456,1464,1472,1477,1486,1494,1501,1508,1516,1521,1528,1536,1543,1550,1558,1563,1572,1578,1585,1593,1600,1606,1614,1622,1630,1638,1645,1651,1658,1665,1673,1679,1687,1693,1700,1708,1713,1721,1728,1735,1743,1750,1759,1766,1773,1781,1788,1795,1803,1808,1814,1820,1828,1836,1843,1851,1860,1867,1873,1880,1885,1889,1895,1903,1910,1917,1923,1930,1936,1944,1950,1958,1963,1968,1973,1980,1986,1993,2000,2008,2016,2023,2029,2033,2039,2044,2048,2056,2065,2069,2076,2083,2089,2094,2100,2107,2112,2117,2123,2131,2138,2145,2152,2157,2164,2171,2177,2186,2192,2197,2203,2209,2216,2225,2232,2237,2245,2252,2259,2264,2270,2277,2284,2290,2298,2306,2313,2322,2330,2338,2347,2354,2362,2370,2378,2385,2391,2399,2408,2415,2423,2430,2438,2445,2452,2460,2467,2474,2481,2489,2496,2501,2509,2515,2521,2528,2536,2542,2549,2555,2563,2571,2576,2583,2589,2595,2600,2605,2611,2617,2625,2631,2638,2645,2653,2660,2667,2674,2683,2690,2697,2705,2711,2717,2723,2729,2735,2743,2751,2756,2764,2770,2778,2787,2795,2802,2809,2816,2824,2831,2838,2844,2852,2860,2866,2875,2882,2890,2898,2906,2912,2919,2923,2927,2933,2940,2948,2957,2964],{"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":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",32.92,34,30.01,-1.04,-3.23,235744.034112,5805,31.2034,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",32.22,32.705,31.53,32.19,0.02,0.06,198868.432112,5574,32.1415,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":53,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",33.33,34.48,31.77,32.17,-2.01,277626.79646,6240,32.2171,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":96,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",33.52,34.315,32.8,32.83,-2.29,326777.222185,7600,33.347,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",33.17,34.05,32.62,33.6,0.58,1.76,582026.665651,9489,33.3337,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",33.25,33.66,32.12,33.02,-0.42,-1.26,626151.933198,9196,32.8399,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",33.48,33.995,32.36,33.44,-0.47,-1.39,552306.760361,8461,33.2377,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",33.8,34.89,33.0502,33.91,0.08,0.24,711808.019445,10338,33.9564,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":102,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",34.15,34.21,31.58,33.83,-0.88,848741.563769,13218,32.923,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",41.01,41.47,33.38,34.13,-7.34,-17.7,745549.214422,12149,35.4243,{"date":292,"open":293,"high":294,"low":295,"close":283,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",39.97,41.55,37.94,1.81,4.56,900214.375658,10996,39.9086,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":82,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",40.7,42.18,39.11,39.66,-1.95,616978.147712,9374,39.9173,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-18",41.89,43,40.285,40.45,-1.5,-3.58,998058.544708,7581,40.5803,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-17",42.13,42.9,41.39,41.95,0.56,1.35,397300.495263,9587,41.9588,{"date":334,"open":335,"high":336,"low":337,"close":326,"change":66,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-16",42.82,43.67,41.23,-3.02,387025.805542,10199,41.8207,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-15",43.87,43.98,41.76,42.68,-1.32,-3,189311.991567,6949,42.613,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-14",44.3,44.9,43.36,44,0.38,0.87,195713.861373,7789,44.1184,{"date":365,"open":366,"high":355,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-11",44.21,43.01,43.62,0.16,0.37,251788.033014,7363,43.577,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-10",43.35,43.995,42.65,43.46,-0.425,-0.97,319264.552932,8831,43.4384,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-09",45.17,45.42,43.13,43.885,-2.205,-4.78,437739.933929,9815,44.0459,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-08",45.01,47,44.67,46.09,0.32,0.7,489386.341364,17393,46.1286,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":81,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-04",47.63,48,45.52,45.77,-3.95,279884.884038,6398,46.2944,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":190,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-03",48.85,49.135,47.08,47.65,-2.14,276962.761809,6637,47.7109,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-02",48.5,50.34,47.73,48.69,0.13,0.27,294650.781962,7528,48.6842,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-09-01",48.17,49.375,47.9,48.56,-0.11,-0.23,148596.199112,6016,48.6994,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":46,"volume":456,"transactions":457,"vwap":458},"2026-08-31",48.72,49.325,47.51,48.67,-0.1,219602.211167,5200,48.4504,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-28",50.15,50.6751,48.37,48.77,-2.06,-4.05,332731.123135,8565,49.1119,{"date":471,"open":472,"high":26,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-27",51.88,50.6,50.83,-1.67,-3.18,382834.416287,8321,51.0957,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-26",50.95,52.83,50.01,52.5,1.33,2.6,275271.82721,6485,52.061,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-25",49.88,51.38,49.0001,51.17,1.84,3.73,324500.129934,8580,50.3065,{"date":503,"open":504,"high":430,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-24",48.16,47.4369,49.33,1.09,2.26,365422.508047,8399,49.3674,{"date":513,"open":514,"high":429,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-21",48.36,47.48,48.24,0.39,0.82,140870.124516,5685,48.1876,{"date":523,"open":524,"high":525,"low":399,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-20",48.58,48.775,47.85,-1.22,-2.49,323590.415975,6468,47.8395,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":202,"percent_change":538,"volume":539,"transactions":24,"vwap":540},"2026-08-19",49.58,49.9,48.62,49.07,0.12,230921.370257,49.2444,{"date":542,"open":543,"high":544,"low":431,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-18",47.81,49.37,49.01,0.59,1.22,214527.005114,6290,48.7629,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":175,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-17",47.42,49.03,47.26,48.42,2.11,203641.804646,5671,48.5088,{"date":562,"open":399,"high":563,"low":564,"close":553,"change":202,"percent_change":433,"volume":565,"transactions":566,"vwap":567},"2026-08-14",47.64,46.37,159830.048733,5894,47.0897,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-13",48.41,48.4801,46.96,47.36,-0.37,-0.78,242090.574697,6543,47.7952,{"date":580,"open":581,"high":582,"low":583,"close":431,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-12",49,49.5,46.76,-1.09,-2.23,316883.304925,7923,47.7491,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":497,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-11",47.16,48.94,46.35,48.82,3.92,425211.625733,7748,48.2721,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-10",45.6,47.17,45.3,46.98,1.49,3.28,265810.343851,7758,46.5222,{"date":611,"open":399,"high":410,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-07",44.91,45.49,-0.86,-1.86,246052.976448,7405,45.5958,{"date":620,"open":621,"high":622,"low":623,"close":593,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-06",42.99,46.72,42.85,3.91,9.21,404028.565412,8096,45.3011,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":266,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-05",41.43,42.77,40.69,42.44,0.57,209734.887043,5761,42.1171,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-04",41.27,42.565,40.75,42.2,1.41,3.46,395974.349074,7065,41.5663,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-08-03",40.78,42.1,39.75,40.79,-0.19,-0.46,315226.752662,6504,40.915,{"date":662,"open":663,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-31",42.88,40.64,40.98,-1.8,-4.21,240878.272945,6994,41.2873,{"date":672,"open":673,"high":663,"low":674,"close":675,"change":497,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-30",41.69,41.29,42.78,4.49,209572.986494,6205,42.2307,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-29",42.33,42.655,40.73,40.94,-1.02,-2.43,322684.414461,7078,41.3789,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-28",43.27,44.28,40.89,41.96,-0.165,-0.39,353947.217311,7185,41.9598,{"date":703,"open":704,"high":705,"low":704,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-27",40.81,43.02,42.125,1.445,3.55,312696.798266,6116,42.0165,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-24",41.61,41.805,40.25,40.68,-0.7,-1.69,269624.746386,5383,40.8161,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":538,"volume":730,"transactions":731,"vwap":732},"2026-07-23",40.53,41.74,40,41.38,0.05,228618.313817,5564,41.2117,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-22",41.86,42.9996,41.04,41.33,-1.23,-2.89,243690.427208,5763,41.4296,{"date":745,"open":746,"high":747,"low":746,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-21",39.93,43.29,42.56,2.35,5.84,259983.932374,6810,42.4851,{"date":755,"open":632,"high":694,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-20",40.18,40.21,-2.41,-5.65,365747.051949,7633,41.0985,{"date":764,"open":765,"high":766,"low":765,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-17",39.28,42.72,42.62,2.49,6.2,470100,{"date":772,"open":773,"high":142,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-16",39.81,38.62,40.13,0.2,0.5,350700,{"date":780,"open":781,"high":782,"low":783,"close":746,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":746},"2026-07-15",40.99,41.525,39.87,-1.53,-3.69,256200,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":360,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-07-14",40.43,42.24,39.4,41.46,2.14,404800,{"date":796,"open":797,"high":683,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-13",41.12,39.62,40.59,-1.16,-2.78,364500,{"date":804,"open":805,"high":805,"low":806,"close":807,"change":102,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-07-10",42.060001,38.88,41.75,-0.71,435500,{"date":811,"open":682,"high":812,"low":813,"close":814,"change":202,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-07-09",43.63,41.029999,42.049999,0.14,312100,{"date":818,"open":819,"high":314,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-08",39.65,38.48,41.99,2.27,5.72,981500,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-07",39.16,42.86,38.5,39.72,1.15,2.98,862300,{"date":835,"open":836,"high":837,"low":829,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-06",39.09,39.895,38.57,-0.4,-1.03,267000,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":243,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-07-02",39.35,40.74,38.8,38.97,-1.07,254400,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-07-01",41.4,41.995,39.26,39.39,-2.28,-5.47,303900,{"date":860,"open":861,"high":862,"low":727,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-30",40.4,43.76,41.67,1.28,3.17,556100,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":518,"volume":874,"transactions":9,"vwap":872},"2026-06-29",40.060001,40.91,39.37,40.39,0.33,436100,{"date":876,"open":877,"high":878,"low":879,"close":869,"change":831,"percent_change":880,"volume":881,"transactions":9,"vwap":869},"2026-06-26",39.049999,41.26,38.33,2.96,1619000,{"date":883,"open":727,"high":884,"low":885,"close":886,"change":584,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-25",41.695,38.639,38.91,-2.73,410200,{"date":890,"open":891,"high":735,"low":892,"close":727,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":727},"2026-06-24",39.52,39.5,1.12,2.88,657600,{"date":897,"open":898,"high":899,"low":900,"close":806,"change":901,"percent_change":296,"volume":902,"transactions":9,"vwap":806},"2026-06-23",37.83,39.445,37.080002,0.69,206100,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-22",37.57,39.029999,37.31,38.19,0.85,2.28,255400,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":73,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-18",37.75,38.125,36.46,37.34,1.27,355400,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":667,"volume":927,"transactions":9,"vwap":925},"2026-06-17",38.74,39.0099983,36.59,36.87,-1.62,273500,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-16",38.44,38.653,36.76,38.49,0.23,0.6,157100,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-15",38.94,39.984,37.4,38.26,-0.14,-0.36,315800,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-12",35.62,39.17,35.61,38.4,3.19,9.06,255600,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-06-11",35.18,36.22,33.515,35.21,0,1063300,{"date":964,"open":965,"high":966,"low":967,"close":960,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":960},"2026-06-10",35.84,37.19,34.73,-0.63,-1.76,344600,{"date":972,"open":907,"high":973,"low":974,"close":965,"change":975,"percent_change":222,"volume":976,"transactions":9,"vwap":965},"2026-06-09",38.455,34.55,-0.84,256700,{"date":978,"open":932,"high":979,"low":980,"close":981,"change":232,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-06-08",36.95,35.72,36.68,1.61,151200,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":255,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-06-05",37.15,37.305,35.81,36.099998,-3.71,181300,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-04",36.98,38.18,36.71,37.49,0.49,1.32,204000,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-03",35.4,37.35,35.0099983,37,2.1,6.02,198600,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-02",36.32,36.57,34.435,34.9,-2.21,-5.96,309400,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-06-01",39.27,36.75,37.11,-2.39,-6.05,256400,{"date":1028,"open":1029,"high":1030,"low":1031,"close":892,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":892},"2026-05-29",39.060001,39.69,38.14,0.01,0.03,345600,{"date":1036,"open":855,"high":1037,"low":1038,"close":1039,"change":146,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-05-28",39.7,38.715,39.49,-0.05,187700,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-27",39.8,40.72,39.18,39.51,-0.2,-0.5,270200,{"date":1052,"open":1053,"high":861,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-26",38.35,37.67,39.71,1.99,5.28,438100,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-22",36.89,37.89,36.38,37.72,1.02,2.78,174200,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-21",35.68,36.77,35.37,36.7,0.98,2.74,321000,{"date":1078,"open":1079,"high":1080,"low":1081,"close":980,"change":329,"percent_change":1082,"volume":1083,"transactions":9,"vwap":980},"2026-05-20",34.58,35.8,33.85,3.93,260100,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-19",35.47,35.79,33.805,34.37,-0.81,-2.3,307000,{"date":1094,"open":1004,"high":1095,"low":1096,"close":957,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":957},"2026-05-18",38.029999,34.6,-1.89,-5.1,275500,{"date":1101,"open":1102,"high":844,"low":1103,"close":1104,"change":276,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-05-15",37.32,36.63,37.07,-2.32,230900,{"date":1108,"open":1109,"high":1110,"low":1063,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-14",38.040001,38.66,37.95,-0.13,-0.34,207900,{"date":1116,"open":997,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":508,"volume":1121,"transactions":9,"vwap":1119},"2026-05-13",38.3,36.31,38.080002,0.84,302400,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-12",38.02,38.46,36.29,37.24,-1.19,-3.1,301000,{"date":1132,"open":908,"high":303,"low":1133,"close":1134,"change":517,"percent_change":112,"volume":1135,"transactions":9,"vwap":1134},"2026-05-11",37.82,38.43,548100,{"date":1137,"open":293,"high":1138,"low":1023,"close":1109,"change":1097,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1109},"2026-05-08",40.8,-4.73,373400,{"date":1142,"open":1143,"high":1144,"low":1145,"close":746,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":746},"2026-05-07",37.52,40.6,36.36,2.87,7.74,997400,{"date":1150,"open":1070,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-06",37.405,34.75,37.060001,1.47,4.13,213400,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":202,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-05-05",35.88,36.645,34.845,35.59,0.17,164300,{"date":1166,"open":1167,"high":1080,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-04",33.89,33.825,35.53,1.64,4.84,333600,{"date":1174,"open":208,"high":1175,"low":1176,"close":1167,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1167},"2026-05-01",34.785,32.84,0.76,2.29,225500,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":433,"percent_change":517,"volume":1186,"transactions":9,"vwap":1185},"2026-04-30",33,33.65,32.41,33.13,347800,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1182,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1182},"2026-04-29",33.29,33.705,32.81,-0.74,-2.19,230000,{"date":1196,"open":1003,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-28",35.875,33.31,33.74,-1.66,-4.69,260600,{"date":1204,"open":1205,"high":914,"low":1206,"close":1003,"change":800,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1003},"2026-04-27",36.99,34.94,-3.17,246800,{"date":1210,"open":924,"high":1211,"low":1212,"close":1213,"change":776,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-24",37.0050011,35.64,36.56,0.55,230300,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1145,"change":243,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1145},"2026-04-23",36.78,37.099998,35.67,-1.14,314800,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1218,"change":1228,"percent_change":657,"volume":1229,"transactions":9,"vwap":1218},"2026-04-22",37.38,37.945,35.57,-0.17,338400,{"date":1231,"open":1232,"high":966,"low":1233,"close":979,"change":656,"percent_change":1234,"volume":1235,"transactions":9,"vwap":979},"2026-04-21",36.93,35.71,-0.51,428600,{"date":1237,"open":1238,"high":899,"low":979,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-20",39.44,37.14,-2.57,-6.47,242200,{"date":1244,"open":727,"high":1245,"low":1246,"close":1055,"change":1163,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1055},"2026-04-17",40.92,38.63,0.43,1667200,{"date":1250,"open":1251,"high":306,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-16",36.43,35.98,39.54,2.83,7.71,372600,{"date":1258,"open":1259,"high":1205,"low":1260,"close":996,"change":328,"percent_change":1261,"volume":1262,"transactions":9,"vwap":996},"2026-04-15",35.9,35.405,1.55,207500,{"date":1264,"open":1265,"high":916,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-14",34.84,34.46,36.15,1.5,4.33,496200,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-13",34.18,35.52,34.12,34.65,0.48,1.4,145000,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1284,"change":1040,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-04-10",34.98,33.72,34.17,-0.15,166400,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-09",33.67,34.32,33.18,34.22,0.53,1.57,198200,{"date":1297,"open":1015,"high":1015,"low":1298,"close":1299,"change":776,"percent_change":935,"volume":1300,"transactions":9,"vwap":1299},"2026-04-08",33.14,33.69,136500,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-07",32.33,33.745,31.26,33.49,1.11,3.43,349900,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-06",33.56,34.3,32.37,32.38,-1.2,-3.57,221100,{"date":1320,"open":1321,"high":188,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-04-02",30.74,33.58,1.91,6.03,219500,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":359,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-04-01",31.4,32.49,30.95,31.67,1.21,287800,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-31",28.13,31.64,31.29,3.6,13,459300,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1285,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-30",27.76,28.69,27.02,27.69,-0.54,347000,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":800,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-03-27",28.6,28.95,27.225,27.84,-4,291600,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":538,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-03-26",28.71,30.385,28.63,29,0.42,325500,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-25",28.86,30.72,28.565,28.88,0.63,2.23,305600,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":547,"volume":1382,"transactions":9,"vwap":1380},"2026-03-24",27.61,28.3,26.975,28.25,0.34,197600,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-23",27.8,28.36,26.96,27.91,0.83,3.06,310200,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-20",27.46,27.97,26.97,27.08,-0.38,-1.38,496500,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1394,"change":1074,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1394},"2026-03-19",26.46,27.945,26.01,3.7,327600,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-18",27.54,26.08,26.48,-1.25,-4.51,317900,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-17",27.62,28.51,27.1,27.73,0.11,0.4,237200,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1418,"change":39,"percent_change":82,"volume":1430,"transactions":9,"vwap":1418},"2026-03-16",27.93,29.08,27.53,223400,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1355,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1355},"2026-03-13",28.81,29.84,27.37,-0.83,-2.9,401100,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-12",30.17,30.485,28.0030003,28.67,-1.87,-6.12,293000,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":89,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-03-11",29.86,31.645,28.84,30.54,3.07,303600,{"date":1457,"open":1458,"high":1459,"low":1363,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-10",29.2,32.060001,29.63,-0.91,-2.98,710800,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1453,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1453},"2026-03-09",30.35,32.3,29.040001,0.3,0.99,888000,{"date":1473,"open":1363,"high":1474,"low":1352,"close":1475,"change":546,"percent_change":1056,"volume":1476,"transactions":9,"vwap":1475},"2026-03-06",31,30.24,370800,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-05",28.94,30.1,28.4,29.65,0.31,1.06,316300,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":605,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-03-04",27.98,29.5,27.59,29.34,5.35,346700,{"date":1495,"open":1496,"high":1360,"low":1412,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-03",27.42,27.85,-0.52,-1.83,221700,{"date":1502,"open":1380,"high":1503,"low":1504,"close":1505,"change":53,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-03-02",29.56,26.773,28.37,-2.27,297900,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":254,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-02-27",29.35,30.08,28.97,29.030001,-1.59,290800,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1489,"change":718,"percent_change":1105,"volume":1520,"transactions":9,"vwap":1489},"2026-02-26",30.34,28.255,163600,{"date":1522,"open":1523,"high":1524,"low":1513,"close":1525,"change":1332,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-02-25",29.31,30.55,30.2,4.17,201400,{"date":1529,"open":1530,"high":1531,"low":1360,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-24",30.19,30.69,28.99,-1.13,-3.75,266800,{"date":1537,"open":1538,"high":1539,"low":1491,"close":1540,"change":1541,"percent_change":1332,"volume":1542,"transactions":9,"vwap":1540},"2026-02-23",29.8,31.5,30.12,0.36,324500,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":445,"percent_change":96,"volume":1549,"transactions":9,"vwap":1548},"2026-02-20",29.68,30.44,26.78,29.76,392600,{"date":1551,"open":1532,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-19",30.63,28.34,29.99,0.79,2.71,343100,{"date":1559,"open":1468,"high":1560,"low":1561,"close":1458,"change":815,"percent_change":1277,"volume":1562,"transactions":9,"vwap":1458},"2026-02-18",30.18,28.45,415900,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-17",27.57,29.839,27.265,29.059999,1.13,4.05,434500,{"date":1573,"open":1497,"high":1574,"low":1575,"close":1427,"change":1576,"percent_change":943,"volume":1577,"transactions":9,"vwap":1427},"2026-02-13",29.17,26.41,-0.04,400800,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1395,"change":873,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1395},"2026-02-12",27.81,28.56,26.7,1.19,323300,{"date":1586,"open":1587,"high":1368,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-11",28.26,26.573,27.64,-0.61,-2.16,191600,{"date":1594,"open":1595,"high":1532,"low":1596,"close":1380,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1380},"2026-02-10",27.31,26.81,0.97,3.56,244800,{"date":1601,"open":1582,"high":1595,"low":1602,"close":1603,"change":1604,"percent_change":403,"volume":1605,"transactions":9,"vwap":1603},"2026-02-09",25.78,27.28,0.19,187100,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1324,"volume":1613,"transactions":9,"vwap":1611},"2026-02-06",26.44,27.6,26.16,27.09,1.54,301700,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1229,"transactions":9,"vwap":1619},"2026-02-05",26.12,27.17,25.21,25.55,-0.885,-3.35,{"date":1623,"open":1609,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-04",27.89,25.8,26.435,-1.005,-3.66,238000,{"date":1631,"open":1394,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-03",28.59,26.82,27.44,-0.31,-1.12,169000,{"date":1639,"open":1640,"high":1505,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-02-02",26.93,27.75,1.14,4.28,208000,{"date":1646,"open":1647,"high":1346,"low":1648,"close":1649,"change":943,"percent_change":1498,"volume":1650,"transactions":9,"vwap":1649},"2026-01-30",26.54,25.32,26.61,320000,{"date":1652,"open":1653,"high":1496,"low":1654,"close":1655,"change":1483,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2026-01-29",26.4,26.345,26.75,1.17,529700,{"date":1659,"open":1496,"high":1660,"low":1661,"close":1608,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1608},"2026-01-28",27.635,25.51,-0.94,-3.43,296000,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-01-27",26.42,27.87,27.38,0.93,3.52,542000,{"date":1674,"open":1655,"high":1669,"low":1675,"close":1676,"change":107,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2026-01-26",26,26.45,-1.78,611100,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1640,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1640},"2026-01-23",27.82,28.415,26.805,-0.99,-3.55,231400,{"date":1688,"open":1647,"high":1553,"low":1647,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-22",27.92,1.52,5.76,421000,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1653,"change":1247,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1653},"2026-01-21",26.059999,26.65,25.66,1.66,369900,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":975,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2026-01-20",26.33,26.83,25.76,25.97,-3.13,229700,{"date":1709,"open":1710,"high":1711,"low":1676,"close":1596,"change":1040,"percent_change":656,"volume":1712,"transactions":9,"vwap":1596},"2026-01-16",26.88,27.58,215800,{"date":1714,"open":1435,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-15",27.5,26.295,26.86,-0.56,-2.04,350900,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1496,"change":402,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1496},"2026-01-14",26.79,28.094999,26.76,1.18,319600,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1420,"change":1733,"percent_change":370,"volume":1734,"transactions":9,"vwap":1420},"2026-01-13",27.059999,27.22,25.72,0.1,493300,{"date":1736,"open":1737,"high":1363,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-12",28.96,26.8,27,-1.96,-6.77,278600,{"date":1744,"open":1352,"high":1745,"low":1746,"close":1737,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1737},"2026-01-09",29.93,28.049999,0.65,2.3,299600,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-08",29.79,30.5,27.775,28.31,-1.81,-6.01,284800,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1540,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1540},"2026-01-07",27.475,30.79,2.46,8.89,599500,{"date":1767,"open":1589,"high":1768,"low":1769,"close":1770,"change":815,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2026-01-06",28.995,26.92,27.66,0.51,275300,{"date":1774,"open":1775,"high":1378,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-01-05",28.09,26.605,27.52,-0.59,-2.1,245600,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":585,"percent_change":1787,"volume":770,"transactions":9,"vwap":1786},"2026-01-02",30.049999,30.355,27.645,28.11,-7.35,{"date":1789,"open":1552,"high":1790,"low":1791,"close":1518,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1518},"2025-12-31",31.3,30,-0.295,-0.96,435400,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":918,"volume":1802,"transactions":9,"vwap":1800},"2025-12-30",30.25,30.68,29.62,30.635,0.385,289500,{"date":1804,"open":1791,"high":1805,"low":1806,"close":1797,"change":729,"percent_change":1163,"volume":1807,"transactions":9,"vwap":1797},"2025-12-29",30.625,29.6,172900,{"date":1809,"open":1810,"high":1321,"low":1532,"close":1525,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1525},"2025-12-26",30.64,-0.73,-2.36,221900,{"date":1815,"open":1816,"high":1328,"low":1791,"close":1817,"change":1483,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-12-24",30.99,30.93,1.01,117000,{"date":1821,"open":1822,"high":252,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-12-23",31.57,30.26,30.62,-1.28,-4.01,300400,{"date":1829,"open":1830,"high":252,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-22",30.85,30.425,31.9,1.05,3.4,343000,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1830,"change":1332,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1830},"2025-12-19",29.54,31.41,29.21,4.08,2284700,{"date":1844,"open":1845,"high":1846,"low":1345,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-12-18",29.23,30.215,29.64,0.96,3.35,349200,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-12-17",30.56,31.52,28.53,28.68,-2.08,-6.76,425900,{"date":1861,"open":1862,"high":1863,"low":1855,"close":1864,"change":1865,"percent_change":595,"volume":1866,"transactions":9,"vwap":1864},"2025-12-16",29.37,31.02,30.76,1.16,268500,{"date":1868,"open":1869,"high":16,"low":1870,"close":1806,"change":1871,"percent_change":1016,"volume":1872,"transactions":9,"vwap":1806},"2025-12-15",30.67,29.545,-0.67,260000,{"date":1874,"open":1875,"high":1753,"low":1876,"close":1877,"change":605,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-12-12",28.82,28.030001,30.27,5.18,312900,{"date":1881,"open":1882,"high":1450,"low":1682,"close":1883,"change":1422,"percent_change":359,"volume":1884,"transactions":9,"vwap":1883},"2025-12-11",28.7,28.78,231600,{"date":1886,"open":1587,"high":1887,"low":1580,"close":1444,"change":201,"percent_change":72,"volume":1888,"transactions":9,"vwap":1444},"2025-12-10",29.0049992,289000,{"date":1890,"open":1798,"high":1474,"low":1891,"close":1892,"change":137,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-12-09",28.55,28.65,-5.01,423600,{"date":1896,"open":1560,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-12-08",30.96,27.96,30.16,0.66,2.24,286600,{"date":1904,"open":1363,"high":1905,"low":1906,"close":1489,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1489},"2025-12-05",30.115,28.8,0.8,2.79,413600,{"date":1911,"open":1912,"high":1913,"low":1669,"close":1882,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1882},"2025-12-04",27.9,29.32,0.94,3.39,474400,{"date":1918,"open":1919,"high":1386,"low":1919,"close":1344,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1344},"2025-12-03",27.26,0.64,2.36,385000,{"date":1924,"open":1925,"high":1926,"low":1769,"close":1927,"change":1928,"percent_change":1893,"volume":1929,"transactions":9,"vwap":1927},"2025-12-02",28.49,29.1,27.12,-1.43,400100,{"date":1931,"open":1932,"high":1933,"low":1746,"close":1891,"change":800,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1891},"2025-12-01",29.36,29.875,-3.9,292800,{"date":1937,"open":1938,"high":1546,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-11-28",29.77,28.9,29.71,0.28,0.95,281900,{"date":1945,"open":1946,"high":1475,"low":1380,"close":1947,"change":909,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-11-26",28.29,29.43,2.97,371100,{"date":1951,"open":1952,"high":1953,"low":1490,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-11-25",28.18,29.48,28.58,0.26,0.92,358500,{"date":1959,"open":1770,"high":1632,"low":1617,"close":1960,"change":1961,"percent_change":1082,"volume":1962,"transactions":9,"vwap":1960},"2025-11-24",28.32,1.07,890700,{"date":1964,"open":1649,"high":1946,"low":1965,"close":1966,"change":1423,"percent_change":605,"volume":1967,"transactions":9,"vwap":1966},"2025-11-21",26.049999,27.25,470000,{"date":1969,"open":1394,"high":1926,"low":1703,"close":1970,"change":1971,"percent_change":444,"volume":1972,"transactions":9,"vwap":1970},"2025-11-20",26.85,-0.03,447200,{"date":1974,"open":1975,"high":1385,"low":1976,"close":1710,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1710},"2025-11-19",25.89,25.655,1.56,6.16,263600,{"date":1981,"open":1982,"high":1697,"low":1983,"close":1648,"change":1984,"percent_change":1120,"volume":1985,"transactions":9,"vwap":1648},"2025-11-18",25.1,24.44,0.21,190700,{"date":1987,"open":1988,"high":1989,"low":27,"close":1990,"change":1991,"percent_change":88,"volume":1992,"transactions":9,"vwap":1990},"2025-11-17",24.38,25.87,25.11,0.74,320700,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":102,"percent_change":527,"volume":1999,"transactions":9,"vwap":1998},"2025-11-14",24.25,25.43,24.02,24.37,282800,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":1049,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-11-13",24.98,25.75,24,24.67,-1.99,276000,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":66,"volume":2015,"transactions":9,"vwap":2013},"2025-11-12",25.69,25.965,24.96,25.17,-0.33,289600,{"date":2017,"open":2018,"high":2003,"low":2019,"close":2020,"change":2021,"percent_change":749,"volume":2022,"transactions":9,"vwap":2020},"2025-11-11",24.86,24.09,25.5,0.585,320300,{"date":2024,"open":1608,"high":1608,"low":2025,"close":2026,"change":2027,"percent_change":1437,"volume":2028,"transactions":9,"vwap":2026},"2025-11-10",24.57,24.915,-0.745,494000,{"date":2030,"open":1403,"high":1403,"low":2031,"close":1697,"change":1469,"percent_change":1726,"volume":2032,"transactions":9,"vwap":1697},"2025-11-07",24.17,554300,{"date":2034,"open":2035,"high":1603,"low":2036,"close":2037,"change":1090,"percent_change":1129,"volume":2038,"transactions":9,"vwap":2037},"2025-11-06",26.5,25.27,25.36,359100,{"date":2040,"open":1696,"high":1710,"low":2041,"close":2042,"change":107,"percent_change":666,"volume":2043,"transactions":9,"vwap":2042},"2025-11-05",25.165,26.17,462800,{"date":2045,"open":1575,"high":1731,"low":2010,"close":1696,"change":21,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1696},"2025-11-04",-1.08,334900,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2006,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-11-03",28.76,29.49,26.35,26.94,-6.88,466900,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-10-31",26.77,29.185,26.43,28.93,2.05,7.63,415300,{"date":2066,"open":1611,"high":1419,"low":2067,"close":1710,"change":1234,"percent_change":615,"volume":2068,"transactions":9,"vwap":1710},"2025-10-30",25.954,280300,{"date":2070,"open":1737,"high":1840,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-10-29",27.36,27.39,-1.57,-5.42,307100,{"date":2077,"open":2078,"high":1363,"low":2079,"close":1737,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1737},"2025-10-28",26.56,26.134,2.48,9.37,438700,{"date":2084,"open":2085,"high":2086,"low":1675,"close":1412,"change":1214,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1412},"2025-10-27",26.19,26.91,2.12,550900,{"date":2090,"open":1547,"high":1547,"low":2091,"close":2092,"change":2093,"percent_change":1684,"volume":1850,"transactions":9,"vwap":2092},"2025-10-24",25.775,25.93,-0.26,{"date":2095,"open":2096,"high":2085,"low":2097,"close":2085,"change":2098,"percent_change":1878,"volume":2099,"transactions":9,"vwap":2085},"2025-10-23",24.89,24.83,1.29,310100,{"date":2101,"open":2102,"high":1617,"low":2103,"close":2104,"change":81,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-10-22",26.87,24.74,24.9,-7.02,304200,{"date":2108,"open":2109,"high":1739,"low":1989,"close":1547,"change":2110,"percent_change":999,"volume":2111,"transactions":9,"vwap":1547},"2025-10-21",26.55,0.35,373300,{"date":2113,"open":2114,"high":1412,"low":2012,"close":2060,"change":2115,"percent_change":1691,"volume":2116,"transactions":9,"vwap":2060},"2025-10-20",25.09,1.44,451000,{"date":2118,"open":2119,"high":2120,"low":1995,"close":2121,"change":538,"percent_change":1277,"volume":2122,"transactions":9,"vwap":2121},"2025-10-17",24.52,25.31,24.99,326200,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":1461,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-10-16",26.22,27.030001,24.24,24.87,-3.53,278500,{"date":2132,"open":2133,"high":2134,"low":2013,"close":1602,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1602},"2025-10-15",25.29,26.545,0.9,3.62,450800,{"date":2139,"open":2140,"high":1655,"low":2128,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-10-14",25.98,24.88,-1.31,-5,382700,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2085,"change":1635,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2085},"2025-10-13",26.37,27.3,25.95,-1.17,632700,{"date":2153,"open":1723,"high":1496,"low":2154,"close":2035,"change":158,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2035},"2025-10-10",25.79,-0.9,519100,{"date":2158,"open":1420,"high":2159,"low":2160,"close":2161,"change":117,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-10-09",27.72,26.71,26.74,-1.18,211600,{"date":2165,"open":1739,"high":2166,"low":2167,"close":1730,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1730},"2025-10-08",27.33,26.030001,0.62,2.34,533300,{"date":2172,"open":1589,"high":2173,"low":2174,"close":1608,"change":2175,"percent_change":1201,"volume":2176,"transactions":9,"vwap":1608},"2025-10-07",27.686,26.325,-1.3,332900,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-10-06",29.02,29.245,27.425,27.74,-0.8,-2.8,293300,{"date":2187,"open":1360,"high":2188,"low":2189,"close":2190,"change":961,"percent_change":961,"volume":2191,"transactions":9,"vwap":2190},"2025-10-03",29.18,27.987,28.54,219300,{"date":2193,"open":1444,"high":2194,"low":1675,"close":2190,"change":1112,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2190},"2025-10-02",29.563,-0.45,553300,{"date":2198,"open":1632,"high":2199,"low":2200,"close":1444,"change":840,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1444},"2025-10-01",30.579,28.17,-3.47,647100,{"date":2204,"open":1395,"high":1369,"low":1966,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-09-30",29.7,1.73,6.19,819700,{"date":2210,"open":2211,"high":2212,"low":1702,"close":1395,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1395},"2025-09-29",26.84,28.43,1.38,5.19,837400,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-09-26",24.92,26.675,24.6,26.59,1.62,6.49,1130900,{"date":2226,"open":2227,"high":1633,"low":2228,"close":2229,"change":2006,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-09-25",26.49,24.65,24.97,-7.38,621100,{"date":2233,"open":2109,"high":2234,"low":2235,"close":1387,"change":1483,"percent_change":1865,"volume":2236,"transactions":9,"vwap":1387},"2025-09-24",27.655,25.759,670500,{"date":2238,"open":2239,"high":2240,"low":2241,"close":1696,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1696},"2025-09-23",26.21,27.94,26.055,0.54,2.07,504600,{"date":2246,"open":2247,"high":2248,"low":1619,"close":2249,"change":163,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-09-22",26.25,26.915,26.11,-0.95,417400,{"date":2253,"open":2254,"high":2255,"low":2247,"close":2256,"change":1684,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-09-19",27.35,28.517,26.36,-3.62,1504400,{"date":2260,"open":1965,"high":2072,"low":2261,"close":2254,"change":1833,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2254},"2025-09-18",25.96,3.99,432300,{"date":2265,"open":2266,"high":1966,"low":2267,"close":2268,"change":1422,"percent_change":1364,"volume":2269,"transactions":9,"vwap":2268},"2025-09-17",25.83,25.65,26.3,766100,{"date":2271,"open":2272,"high":2035,"low":2273,"close":2085,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2085},"2025-09-16",25.74,24.43,1.46,5.9,1362000,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":1597,"percent_change":1841,"volume":2283,"transactions":9,"vwap":2282},"2025-09-15",23.76,25.2,23.41,24.73,881000,{"date":2285,"open":1995,"high":2286,"low":2287,"close":2279,"change":328,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2279},"2025-09-12",25.14,22.73,2.41,1667300,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":1907,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-09-11",22.35,23.31,22.059999,23.2,3.57,2055700,{"date":2299,"open":2019,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-09-10",24.7,22.36,22.4,-5.63,-20.09,6085000,{"date":2307,"open":2308,"high":2309,"low":2148,"close":1876,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":1876},"2025-09-09",31.92,32.999,-3.44,-10.93,1708000,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-09-08",38.42,42.269,27.052,31.47,17.11,119.15,13877600,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":1684,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-09-05",15.44,16,14.21,14.36,-6.45,389400,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":1483,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-09-04",14.99,15.756,14.11,15.35,2.06,164600,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-09-03",15.53,16.98,14.841,15.04,-1.33,-8.12,206400,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2351,"change":244,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-09-02",17.7,14.8,16.37,-7.15,531000,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":1389,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-08-29",16.8,17.99,16.09,17.63,4.94,387000,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2356,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2356},"2025-08-28",15.9,17.76,15.255,1.83,12.22,478900,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":190,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-08-27",15.92,16.030001,14.79,14.97,-6.5,148800,{"date":2379,"open":2380,"high":2381,"low":2380,"close":2382,"change":2213,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-08-26",14.63,16.1,16.01,9.43,427300,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2380,"change":943,"percent_change":2250,"volume":2390,"transactions":9,"vwap":2380},"2025-08-25",14.74,14.96,14.3,98700,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":848,"volume":2398,"transactions":9,"vwap":2396},"2025-08-22",15.05,15.71,14.73,14.77,-0.16,182200,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-08-21",14.47,15.23,13.9,14.93,0.61,4.26,126300,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":265,"percent_change":328,"volume":2414,"transactions":9,"vwap":2413},"2025-08-20",14.33,14.66,13.93,14.32,101800,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":151,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-08-19",14.48,14.75,13.86,14.24,-2.4,154800,{"date":2424,"open":2350,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":575,"volume":2429,"transactions":9,"vwap":2427},"2025-08-18",15.64,14.25,14.59,-0.115,134100,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":2073,"volume":2437,"transactions":9,"vwap":2435},"2025-08-15",15.16,16.41,14.65,14.705,-0.235,146300,{"date":2439,"open":2440,"high":2324,"low":2441,"close":2442,"change":53,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-08-14",15.4,14.7,14.94,-4.23,109100,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":202,"percent_change":517,"volume":2451,"transactions":9,"vwap":2450},"2025-08-13",15.7,16.13,15.42,15.6,145400,{"date":2453,"open":2454,"high":2455,"low":2454,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-08-12",14.28,15.87,15.54,1.26,8.82,213500,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2454,"change":2465,"percent_change":615,"volume":2466,"transactions":9,"vwap":2454},"2025-08-11",14.35,15.49,14.09,-0.27,165800,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2471,"change":614,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-08-08",15.41,16.0049992,14.55,-5.58,104500,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2469,"change":1907,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2469},"2025-08-07",14.61,15.595,13.62,5.48,334300,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2476,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2476},"2025-08-06",14.83,15.88,14.03,0.18,1.25,107400,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":517,"percent_change":1066,"volume":2495,"transactions":9,"vwap":2494},"2025-08-05",14.12,15.2,13.87,14.43,206800,{"date":2497,"open":2327,"high":2498,"low":2412,"close":2499,"change":444,"percent_change":575,"volume":2500,"transactions":9,"vwap":2499},"2025-08-04",14.88,14.04,143800,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":46,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},"2025-08-01",14.08,15.06,13.88,14.15,-1.46,124300,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2327,"change":254,"percent_change":1207,"volume":2514,"transactions":9,"vwap":2327},"2025-07-31",14.62,15.752,14.161,115200,{"date":2516,"open":2440,"high":2517,"low":2518,"close":2483,"change":1778,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2483},"2025-07-30",15.94,14.42,-3.83,122900,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2449,"change":348,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2449},"2025-07-29",16.78,17.051001,15.3,-7.89,213200,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":901,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-07-28",16.33,17.45,15.82,16.74,4.3,136600,{"date":2537,"open":2538,"high":2533,"low":2324,"close":2539,"change":2540,"percent_change":1663,"volume":2541,"transactions":9,"vwap":2539},"2025-07-25",16.55,16.049999,-0.57,138100,{"date":2543,"open":2544,"high":2545,"low":2492,"close":2546,"change":893,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-07-24",15.34,17.24,16.62,7.23,188700,{"date":2550,"open":2492,"high":2551,"low":2552,"close":2553,"change":1469,"percent_change":2554,"volume":1286,"transactions":9,"vwap":2553},"2025-07-23",15.72,14.86,15.5,1.97,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2492,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2492},"2025-07-22",14.46,15.22,14.095,0.81,5.63,199900,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":21,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},"2025-07-21",14.68,15.89,14.336,14.39,-1.98,151100,{"date":2572,"open":2504,"high":2573,"low":2574,"close":2565,"change":2397,"percent_change":2046,"volume":2575,"transactions":9,"vwap":2565},"2025-07-18",15.91,14.52,137400,{"date":2577,"open":2324,"high":2578,"low":2579,"close":2580,"change":1398,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},"2025-07-17",16.32,14.6,14.84,-2.5,215100,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2558,"change":1120,"percent_change":750,"volume":2588,"transactions":9,"vwap":2558},"2025-07-16",14.53,15.355,14.242,142000,{"date":2590,"open":2565,"high":2504,"low":2591,"close":2592,"change":163,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2592},"2025-07-15",13.43,14.38,-1.71,180900,{"date":2596,"open":2597,"high":2525,"low":2598,"close":2380,"change":1033,"percent_change":1984,"volume":2599,"transactions":9,"vwap":2380},"2025-07-14",14.56,14.165,143500,{"date":2601,"open":2602,"high":2447,"low":2598,"close":2579,"change":575,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2579},"2025-07-11",15.29,-5.07,142800,{"date":2606,"open":2499,"high":2447,"low":2607,"close":2608,"change":2609,"percent_change":2610,"volume":1083,"transactions":9,"vwap":2608},"2025-07-10",14.01,15.38,1.37,9.78,{"date":2612,"open":2613,"high":2420,"low":2613,"close":2607,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2607},"2025-07-09",12.71,1.39,11.01,126200,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":232,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2622},"2025-07-08",12.04,12.946,11.91,12.62,4.82,143300,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2619,"change":961,"percent_change":961,"volume":2630,"transactions":9,"vwap":2619},"2025-07-07",11.87,12.8,11.71,295300,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2619,"change":266,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2619},"2025-07-03",12.06,12.57,11.952,2.03,60900,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":998,"percent_change":1269,"volume":2644,"transactions":9,"vwap":2643},"2025-07-02",11.41,12.17,11.19,11.8,188200,{"date":2646,"open":2647,"high":2648,"low":2647,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-07-01",11.05,11.94,11.31,-0.06,-0.53,176500,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2650,"percent_change":1498,"volume":2659,"transactions":9,"vwap":2658},"2025-06-30",11.42,11.77,11.3,11.37,98300,{"date":2661,"open":2662,"high":2663,"low":2647,"close":2664,"change":1398,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2664},"2025-06-27",11.88,12.01,11.43,-3.22,492100,{"date":2668,"open":2669,"high":2670,"low":2669,"close":2671,"change":265,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2671},"2025-06-26",11.59,12.26,11.81,0.68,84300,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-06-25",12.41,12.5,11.56,11.73,-0.65,-5.25,126500,{"date":2684,"open":2615,"high":2685,"low":2686,"close":2687,"change":1268,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2687},"2025-06-24",12.518,10.85,12.38,13.79,110700,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":1576,"percent_change":574,"volume":2696,"transactions":9,"vwap":2695},"2025-06-23",10.94,10.98,10.505,10.88,64400,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":444,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2702},"2025-06-20",11.1,11.29,10.57,10.92,-1,104200,{"date":2706,"open":2692,"high":2649,"low":2707,"close":2708,"change":265,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2708},"2025-06-18",10.655,11.03,0.73,132600,{"date":2712,"open":2642,"high":2713,"low":2714,"close":2715,"change":163,"percent_change":585,"volume":2716,"transactions":9,"vwap":2715},"2025-06-17",11.39,10.8,10.95,130400,{"date":2718,"open":2642,"high":2719,"low":2714,"close":2720,"change":1032,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2720},"2025-06-16",11.539,11.2,0.09,129500,{"date":2724,"open":2647,"high":2725,"low":2726,"close":2642,"change":729,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2642},"2025-06-13",11.719,10.76,0.45,101100,{"date":2730,"open":2663,"high":2731,"low":2714,"close":2732,"change":1793,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2732},"2025-06-12",12.285,11.14,-7.93,190200,{"date":2736,"open":2737,"high":2738,"low":2627,"close":2739,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2739},"2025-06-11",13.36,13.39,12.1,-1.06,-8.05,101200,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2727,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2748},"2025-06-10",12.58,13.77,12.334,13.16,3.54,155900,{"date":2752,"open":2753,"high":2494,"low":2754,"close":2613,"change":729,"percent_change":517,"volume":2755,"transactions":9,"vwap":2613},"2025-06-09",12.9,12.08,88800,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":873,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2761},"2025-06-06",12.33,13.125,12.19,12.66,2.68,196300,{"date":2765,"open":2766,"high":2417,"low":2767,"close":2758,"change":1811,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2758},"2025-06-05",13.05,12.31,-5.59,180500,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":518,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2775},"2025-06-04",12.12,14.785,12.11,13.06,6.7,430400,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2783},"2025-06-03",9.64,12.74,9.17,12.24,2.84,30.21,689700,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":1569,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2792},"2025-06-02",8.39,9.63,8.195,9.4,13.66,577400,{"date":2796,"open":2797,"high":2798,"low":178,"close":2799,"change":158,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2799},"2025-05-30",8.51,8.787,8.27,-2.82,417100,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2797,"change":2703,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2797},"2025-05-29",8.91,9.08,8.13,-10.52,189200,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2651,"percent_change":2815,"volume":2541,"transactions":9,"vwap":2814},"2025-05-28",10.03,10.15,9.33,9.51,-5.28,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":575,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2821},"2025-05-27",11.02,11.28,9.91,10.04,-7.21,112500,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":102,"percent_change":2830,"volume":902,"transactions":9,"vwap":2829},"2025-05-23",10.91,11.817,10.75,10.82,-2.7,{"date":2832,"open":2833,"high":2649,"low":2834,"close":2835,"change":2836,"percent_change":2726,"volume":2837,"transactions":9,"vwap":2835},"2025-05-22",9.93,9.6,11.12,1.08,245000,{"date":2839,"open":2840,"high":2720,"low":2841,"close":2821,"change":2842,"percent_change":969,"volume":2843,"transactions":9,"vwap":2821},"2025-05-21",10.26,9.98,-0.18,176200,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":1033,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2849},"2025-05-20",10.09,10.39,9.9,10.22,0.29,246500,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":934,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2857},"2025-05-19",9.79,10.29,9.58,10.19,2.31,151700,{"date":2861,"open":2862,"high":2855,"low":2862,"close":2863,"change":2864,"percent_change":1007,"volume":2865,"transactions":9,"vwap":2863},"2025-05-16",9.76,9.96,0.205,163500,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":2872,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2871},"2025-05-15",9.67,9.81,9.2,9.755,0.125,1.3,105500,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2790,"change":944,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2790},"2025-05-14",9.89,10.08,9.395,-3.6,134700,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":107,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2887},"2025-05-13",10.71,10.79,9.86,9.99,-4.58,105400,{"date":2891,"open":2885,"high":2892,"low":2893,"close":2894,"change":2895,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2894},"2025-05-12",10.83,10.1,10.47,0.22,2.15,99600,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":839,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2903},"2025-05-09",10.63,10.96,10.165,10.25,-3.76,68900,{"date":2907,"open":2849,"high":2732,"low":2908,"close":2909,"change":1247,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2909},"2025-05-08",10.11,10.65,4.21,89800,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2849,"change":1228,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2849},"2025-05-07",10.4,10.67,10.14,-1.64,134600,{"date":2920,"open":2829,"high":2921,"low":2887,"close":2847,"change":1778,"percent_change":2922,"volume":983,"transactions":9,"vwap":2847},"2025-05-06",11.184,-5.37,{"date":2924,"open":2649,"high":2658,"low":2826,"close":2693,"change":151,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2693},"2025-05-05",-3.09,107600,{"date":2928,"open":2929,"high":2767,"low":2930,"close":2931,"change":943,"percent_change":527,"volume":2932,"transactions":9,"vwap":2931},"2025-05-02",11.76,11.27,11.33,79800,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":201,"percent_change":1163,"volume":2939,"transactions":9,"vwap":2938},"2025-05-01",11.57,11.75,10.99,11.47,119800,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":2946,"percent_change":2296,"volume":2947,"transactions":9,"vwap":2945},"2025-04-30",10.84,11.74,10.81,11.45,0.395,98200,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":2954,"percent_change":2955,"volume":2956,"transactions":9,"vwap":2953},"2025-04-29",11.22,11.53,10.97,11.055,-0.325,-2.86,80400,{"date":2958,"open":2944,"high":2959,"low":2960,"close":2961,"change":1177,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2961},"2025-04-28",12.2,10.705,11.38,7.16,395200,{"date":182,"open":2901,"high":2649,"low":2965,"close":2966,"change":1113,"percent_change":1129,"volume":2967,"transactions":9,"vwap":2966},10.45,10.62,72100]