[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RCUS":3,"homepage-market-summary":31,"stock-historical-RCUS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RCUS","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},"Arcus Biosciences, Inc.","NYSE",null,"PHARMACEUTICAL PREPARATIONS","Arcus Biosciences Inc is a late clinical-stage biopharmaceutical company focused on developing differentiated molecules for patients with cancer and inflammatory and autoimmune diseases. Its product pipeline includes Domvanalimab, Quemliclustat, Casdatifan, Zimberelimab, among others. The company operates in one reportable and operating segment, which is the business of developing and commercializing differentiated therapies.","601","Hayward, 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},24.52,24.225,24.85,23.9,24.28,0.24,0.99,1601269.297325,15368,24.5265,31.735,14.18,1431701.9725610318,58.9,2153,{"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},7.06,1288913,470453195.112819,195.42,"2025-04-25",[184,185,194,205,215,226,237,248,258,269,280,290,300,310,319,329,340,350,361,371,382,393,403,413,424,434,445,454,462,473,484,494,504,514,525,536,545,555,566,575,586,595,605,616,626,635,645,654,664,674,684,692,701,710,719,727,736,746,754,762,770,776,785,793,801,809,816,824,832,840,845,852,859,865,871,878,885,894,903,910,918,924,932,941,949,957,966,974,983,992,998,1005,1014,1020,1027,1035,1043,1049,1058,1066,1071,1077,1084,1091,1097,1105,1112,1118,1124,1133,1137,1144,1150,1157,1162,1166,1173,1179,1186,1192,1199,1205,1212,1220,1228,1235,1242,1250,1257,1264,1272,1277,1284,1292,1301,1309,1317,1324,1331,1337,1343,1349,1354,1362,1369,1376,1382,1390,1397,1405,1410,1416,1421,1429,1437,1445,1451,1459,1467,1476,1482,1488,1496,1504,1511,1517,1525,1531,1539,1547,1554,1560,1568,1576,1581,1586,1591,1598,1605,1610,1617,1624,1628,1634,1639,1645,1653,1660,1668,1675,1682,1688,1697,1706,1713,1719,1724,1730,1736,1742,1748,1757,1764,1770,1777,1785,1794,1800,1807,1813,1818,1824,1830,1836,1842,1849,1856,1862,1868,1874,1882,1889,1894,1901,1907,1915,1922,1927,1933,1940,1946,1953,1960,1965,1972,1977,1982,1988,1996,2005,2012,2021,2029,2036,2044,2052,2060,2068,2076,2084,2091,2097,2105,2113,2120,2128,2135,2142,2150,2158,2166,2175,2182,2189,2194,2201,2209,2216,2224,2231,2237,2244,2251,2257,2265,2272,2278,2286,2292,2299,2306,2313,2320,2326,2332,2339,2347,2354,2362,2367,2373,2380,2387,2395,2401,2408,2416,2424,2428,2436,2445,2452,2460,2466,2471,2479,2486,2491,2499,2502,2508,2516,2521,2526,2532,2538,2545,2553,2560,2567,2575,2582,2590,2594,2598,2603,2608,2613,2618,2626,2632,2638,2644,2652,2657,2662,2668,2676,2681,2687,2693,2699,2704,2709,2713,2719,2726,2729,2735,2742,2746,2751,2755,2762,2767,2772,2778,2783,2791,2796,2800,2804,2809,2815,2820],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",24.96,23.96,-0.46,-1.86,824849.160874,17202,24.3673,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",24.19,24.95,24.105,24.74,0.3,1.23,1390862.33666,16009,24.6466,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":82,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",25.48,25.58,24.09,24.44,-3.13,1041906.803749,12720,24.4978,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",25.86,26.26,25.13,25.23,-0.6,-2.32,1362744.647114,17054,25.4332,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",26.18,26.35,25.56,25.83,0.18,0.7,1361916.522298,16629,25.9487,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",24.93,26.04,24.76,25.65,0.64,2.56,1252510.041594,15673,25.4563,{"date":249,"open":18,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",25.505,24.35,25.01,0.04,0.16,1249287.445169,16193,25.0369,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",25.16,25.29,24.335,24.97,-0.09,-0.36,1717332.47888,22781,24.8247,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",26.2,26.49,24.42,25.06,-1.33,-5.04,2038433.766562,22583,25.1697,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":107,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",26.86,27.9,25.845,26.39,-1.79,1561371.621681,22122,26.5231,{"date":291,"open":292,"high":293,"low":240,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",26.34,27.11,26.87,0.92,3.55,1385299.28694,18450,26.7458,{"date":301,"open":302,"high":303,"low":274,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",25.54,26.03,25.95,0.71,2.81,1111194.220026,16982,25.7862,{"date":311,"open":312,"high":312,"low":313,"close":314,"change":102,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",25.74,25.02,25.24,-1.17,2897087.267496,14982,25.2974,{"date":320,"open":321,"high":322,"low":323,"close":302,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",25.31,25.92,25.05,0.89,3.61,2010958.504768,21260,25.6022,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-16",24.79,25.28,24.18,24.65,0.33,1.36,2295534.071322,25372,24.7361,{"date":341,"open":342,"high":251,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",23.89,23.31,24.32,0.25,1.04,1927928.178911,23331,23.8827,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-14",24.59,24.99,24.02,24.07,-0.52,-2.11,1720763.596916,21991,24.3599,{"date":362,"open":363,"high":364,"low":365,"close":352,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-11",26.5,26.58,24.315,-1.56,-5.97,4277165.850035,32162,24.7468,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-10",28.02,28.455,25.91,26.15,-2.34,-8.21,2391099.191334,29569,26.7213,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-09",28.71,29.3,28.2,28.49,-0.57,-1.96,1828274.56627,22368,28.6026,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":221,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-08",29.21,29.5,28.79,29.06,-2.02,1363509.384648,14655,29.2677,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":366,"volume":410,"transactions":411,"vwap":412},"2026-09-04",29.64,30.1,29.4,29.66,-0.47,736982.404789,12468,29.6358,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-03",29.92,30.2,29.195,30.13,0.28,0.94,681695.556948,10588,29.9348,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":73,"volume":431,"transactions":432,"vwap":433},"2026-09-02",30.17,31.47,29.32,29.85,0.14,1233112.836392,16469,29.7526,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-01",29.18,29.87,28.68,29.71,0.43,1.47,1528494.538054,19075,29.3947,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":72,"percent_change":21,"volume":451,"transactions":452,"vwap":453},"2026-08-31",28.89,29.345,28.2274,29.28,1106526.535367,14118,29.0322,{"date":455,"open":418,"high":456,"low":398,"close":395,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-28",30.435,-1.38,-4.51,1086193.568593,15632,29.5182,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-27",30.75,31.01,30.36,30.59,-0.17,-0.55,806056.181972,11946,30.6272,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-26",31.34,31.455,30.3,30.76,-0.81,-2.57,685582.345368,11566,30.8127,{"date":485,"open":486,"high":487,"low":486,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-25",30.11,31.58,31.57,1.45,4.81,655704.723467,12056,31.3191,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":39,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-24",30.27,30.91,29.38,30.12,-0.73,1296258.596521,11369,30.2914,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":477},"2026-08-21",29.89,30.56,29.74,30.34,0.82,2.78,1055172.515389,9762,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-20",29.88,30.39,28.94,29.52,-0.83,-2.73,1546243.783109,14692,29.6549,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-19",30.44,31.28,30.04,30.35,0.84,2.85,1815763.414131,20091,30.577,{"date":537,"open":538,"high":539,"low":518,"close":540,"change":541,"percent_change":468,"volume":542,"transactions":543,"vwap":544},"2026-08-18",29.23,29.8625,29.51,-0.05,878919.125962,15760,29.452,{"date":546,"open":428,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-17",30.045,28.9233,29.56,0.08,0.27,2097576.016509,22036,29.6217,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-14",28.55,29.68,27.97,29.48,0.62,2.15,1150167.380986,15820,29.1861,{"date":567,"open":568,"high":385,"low":569,"close":570,"change":571,"percent_change":151,"volume":572,"transactions":573,"vwap":574},"2026-08-13",29.13,28.615,28.86,-0.1,984900.471129,14018,28.9569,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-12",28.87,29.25,28.67,28.96,0.22,0.77,943712.25447,13717,28.9488,{"date":587,"open":588,"high":448,"low":589,"close":590,"change":591,"percent_change":72,"volume":592,"transactions":593,"vwap":594},"2026-08-11",28.82,27.95,28.74,0.02,766886.112137,12718,28.6559,{"date":596,"open":597,"high":598,"low":597,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-10",28.38,29.03,28.72,0.1,0.35,912399.014057,16638,28.7123,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-07",28.98,29.115,28.0101,28.62,0.29,1.02,1061478.208181,17307,28.4618,{"date":617,"open":407,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-06",29.43,27.29,28.33,0.63,2.27,2696614.560187,19088,27.8626,{"date":627,"open":447,"high":628,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-05",29.44,27.7,-1.1,-3.82,1040568.215549,17518,28.1979,{"date":636,"open":637,"high":577,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-04",28.21,27.98,28.8,1.18,4.27,845207.405789,14578,28.6021,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":388,"percent_change":399,"volume":651,"transactions":652,"vwap":653},"2026-08-03",27.76,28.15,27.02,27.62,855936.088529,14525,27.6522,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":46,"volume":661,"transactions":662,"vwap":663},"2026-07-31",28.35,28.37,27.25,28.19,-0.06,1270671.536318,14637,27.9616,{"date":665,"open":666,"high":557,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-30",27.31,26.91,28.25,1.8,6.81,813636.468383,15497,27.9922,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":221,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-29",27.45,27.8,26.19,26.45,-2.22,856151.030683,15097,26.6153,{"date":685,"open":686,"high":686,"low":285,"close":687,"change":82,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-28",27.59,27.05,-2.84,1579678.147593,19146,26.9163,{"date":693,"open":579,"high":694,"low":695,"close":696,"change":127,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-27",29.63,27.83,27.84,-2.04,1268810.385528,17321,28.1654,{"date":702,"open":703,"high":426,"low":620,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-24",30.02,28.42,-1.31,-4.41,1118021.106162,12880,28.7004,{"date":711,"open":712,"high":713,"low":549,"close":714,"change":158,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-23",30,31.09,29.73,-0.8,1217569.74933,17573,30.1189,{"date":720,"open":395,"high":703,"low":438,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-22",29.97,0.49,1.66,1035308.95906,14411,29.6911,{"date":728,"open":729,"high":730,"low":637,"close":560,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-21",28.56,29.565,1.31,4.65,1084357.177859,16042,29.2809,{"date":737,"open":738,"high":739,"low":738,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-20",28.01,29.54,28.17,0.8,2.92,1127440.457746,15140,28.6016,{"date":747,"open":748,"high":696,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-17",26.01,25.68,27.37,0.73,2.74,781600,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":457,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-16",27.52,27.75,26.47,26.64,-4.93,1303100,{"date":763,"open":764,"high":765,"low":766,"close":373,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":373},"2026-07-15",28.26,28.27,27.68,-0.31,-1.09,718700,{"date":771,"open":620,"high":772,"low":696,"close":620,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":620},"2026-07-14",28.59,0.26,0.93,802000,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-13",28.24,28.58,27.21,28.07,-0.85,-2.94,954800,{"date":786,"open":787,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-10",29.79,28.13,28.92,-1.04,-3.47,811700,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":102,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-07-09",30.15,30.86,29.82,29.96,-0.99,753400,{"date":802,"open":506,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-08",30.74,29.31,30.26,0.01,0.03,1135900,{"date":810,"open":811,"high":812,"low":714,"close":813,"change":551,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-07-07",30.29,30.63,30.25,0.9,794200,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":151,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-07-06",30.42,31.23,29.76,29.98,-1.15,762000,{"date":825,"open":538,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-02",30.93,28.9,30.33,1.41,4.88,1325800,{"date":833,"open":834,"high":835,"low":836,"close":789,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":789},"2026-07-01",30.98,31.32,28.775,-1.91,-6.2,1664800,{"date":841,"open":842,"high":26,"low":467,"close":843,"change":163,"percent_change":715,"volume":844,"transactions":9,"vwap":843},"2026-06-30",31.14,30.83,1344500,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":550,"percent_change":773,"volume":851,"transactions":9,"vwap":850},"2026-06-29",30.96,31.27,30.46,31.08,1565100,{"date":853,"open":798,"high":854,"low":385,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-26",31.030001,31,0.75,2.48,4352600,{"date":860,"open":438,"high":861,"low":862,"close":813,"change":489,"percent_change":863,"volume":864,"transactions":9,"vwap":813},"2026-06-25",31.44,28,5.03,2509200,{"date":866,"open":867,"high":429,"low":868,"close":639,"change":561,"percent_change":869,"volume":870,"transactions":9,"vwap":639},"2026-06-24",28.52,28.28,2.2,1789200,{"date":872,"open":873,"high":765,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-23",26.72,28.18,0.95,3.49,2341900,{"date":879,"open":880,"high":881,"low":352,"close":882,"change":742,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-22",24.89,27.28,27.23,12.01,3580800,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-18",24.5,24.835,23.797,24.31,0.19,0.79,2309000,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-17",23.8,24.75,23.6,24.12,0.57,2.42,920400,{"date":904,"open":896,"high":905,"low":343,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-16",24.45,23.55,-0.63,-2.61,695000,{"date":911,"open":912,"high":913,"low":914,"close":333,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":333},"2026-06-15",24.34,24.635,23.79,0.38,1.6,1218700,{"date":919,"open":920,"high":198,"low":921,"close":896,"change":922,"percent_change":562,"volume":923,"transactions":9,"vwap":896},"2026-06-12",23.5,23.27,0.5,1447400,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":640,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-06-11",22.049999,23.875,21.975,23.3,5.33,1285400,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-10",23.34,24.2,21.84,22.12,-1.52,-6.43,2249900,{"date":942,"open":943,"high":344,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-09",23.59,22.55,23.64,0.32,1.37,1160500,{"date":950,"open":898,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-08",23.91,23.030001,23.32,0.13,0.56,812200,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-05",24.27,24.56,22.56,23.19,-1.5,-6.08,1035800,{"date":967,"open":935,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-04",25.46,23.85,24.69,0.83,3.48,632400,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-03",24.62,24.83,23.54,23.86,-0.61,-2.49,956600,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-02",25.375,25.69,23.795,24.47,-1.2,-4.67,1179700,{"date":993,"open":994,"high":376,"low":887,"close":995,"change":335,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-06-01",25.33,25.67,1.3,1450100,{"date":999,"open":905,"high":207,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-29",24.13,25.34,0.86,3.51,2182100,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-28",23.78,24.63,23.48,24.48,0.51,2.13,715900,{"date":1015,"open":1016,"high":970,"low":1009,"close":1017,"change":1018,"percent_change":53,"volume":1019,"transactions":9,"vwap":1017},"2026-05-27",23.72,23.97,-0.16,754600,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1000,"change":233,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1000},"2026-05-26",23.41,24.86,23.07,2.99,1110100,{"date":1028,"open":1029,"high":912,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-22",23.84,23.42,23.43,-0.44,-1.84,516500,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":954,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-21",23.65,24.17,23.21,23.87,0.55,405600,{"date":1044,"open":1045,"high":209,"low":1045,"close":1046,"change":22,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-20",23.02,23.74,4.35,797500,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-19",23.235,23.36,22.61,22.75,-0.65,-2.78,754500,{"date":1059,"open":354,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-18",24.41,23.2,23.4,-0.38,-1.6,1126900,{"date":1067,"open":912,"high":199,"low":1068,"close":1007,"change":315,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1007},"2026-05-15",23.67,-4.69,968100,{"date":1072,"open":1073,"high":1073,"low":1074,"close":197,"change":541,"percent_change":1075,"volume":1076,"transactions":9,"vwap":197},"2026-05-14",25.51,24.22,-0.2,695200,{"date":1078,"open":1079,"high":1080,"low":16,"close":1081,"change":600,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-05-13",24.73,25.3,25,0.4,637700,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":253,"percent_change":254,"volume":1090,"transactions":9,"vwap":1089},"2026-05-12",24.68,25.08,24.16,24.9,691100,{"date":1092,"open":1080,"high":1093,"low":977,"close":1023,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1023},"2026-05-11",25.81,-0.5,-1.97,637900,{"date":1098,"open":1086,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-08",25.695,24.33,25.36,0.58,2.34,967700,{"date":1106,"open":1107,"high":322,"low":1108,"close":1109,"change":1110,"percent_change":1069,"volume":1111,"transactions":9,"vwap":1109},"2026-05-07",25.7,24.55,24.78,-1.22,893100,{"date":1113,"open":313,"high":1114,"low":935,"close":1115,"change":660,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-05-06",26.28,26,-0.23,1825400,{"date":1119,"open":285,"high":1120,"low":1121,"close":1122,"change":806,"percent_change":253,"volume":1123,"transactions":9,"vwap":1122},"2026-05-05",26.7,25.245,26.059999,1150800,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-04",25.55,26.4,25.45,26.049999,0.37,1.44,1223800,{"date":1134,"open":242,"high":1135,"low":1081,"close":749,"change":232,"percent_change":305,"volume":1136,"transactions":9,"vwap":749},"2026-05-01",25.995,986400,{"date":1138,"open":1139,"high":986,"low":1140,"close":1141,"change":947,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-04-30",24.46,24.049999,25.5,5.68,1163500,{"date":1145,"open":273,"high":1146,"low":951,"close":1000,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1000},"2026-04-29",24.64,-0.67,-2.7,1121000,{"date":1151,"open":1152,"high":1153,"low":899,"close":1154,"change":1155,"percent_change":221,"volume":1156,"transactions":9,"vwap":1154},"2026-04-28",24.88,25.47,24.8,-0.15,1478500,{"date":1158,"open":1159,"high":271,"low":1152,"close":197,"change":469,"percent_change":1160,"volume":1161,"transactions":9,"vwap":197},"2026-04-27",25.42,-2.16,1141500,{"date":1163,"open":207,"high":375,"low":1164,"close":1141,"change":1130,"percent_change":441,"volume":1165,"transactions":9,"vwap":1141},"2026-04-24",24.58,731400,{"date":1167,"open":1168,"high":1169,"low":1079,"close":219,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":219},"2026-04-23",26.25,26.43,-1.49,-5.6,1526700,{"date":1174,"open":1081,"high":599,"low":18,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-22",26.62,2.1,8.56,4112700,{"date":1180,"open":1181,"high":1109,"low":1182,"close":16,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":16},"2026-04-21",21.64,20.25,1.78,7.83,3647700,{"date":1187,"open":1074,"high":1074,"low":1188,"close":1189,"change":137,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-20",22.21,22.74,-6.23,2045700,{"date":1193,"open":899,"high":912,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-17",23.57,24.25,0.66,2.8,695700,{"date":1200,"open":898,"high":1201,"low":1202,"close":943,"change":1203,"percent_change":189,"volume":1204,"transactions":9,"vwap":943},"2026-04-16",23.745,22.96,-0.11,678500,{"date":1206,"open":1207,"high":1040,"low":1053,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-15",23.059999,23.7,0.69,3,1047600,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":561,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-14",22.52,23.09,22.47,23.01,2.77,660400,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":581,"volume":1227,"transactions":9,"vwap":1225},"2026-04-13",22.43,23.13,22.07,22.39,0.05,755200,{"date":1229,"open":1022,"high":1022,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-10",22.265,22.34,-0.94,-4.04,590600,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":621,"percent_change":511,"volume":1241,"transactions":9,"vwap":1240},"2026-04-09",22.37,23.39,22.305,23.28,565800,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1102,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-04-08",22.7,23.17,22.17,22.65,2.63,1060900,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1224,"change":468,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1224},"2026-04-07",22.15,22.315,21.59,-0.76,714200,{"date":1258,"open":1259,"high":1245,"low":1252,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-06",22.92,22.24,-0.72,-3.14,655000,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1202,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1202},"2026-04-02",21.95,23.45,21.515,1.12,5.13,1576000,{"date":1273,"open":1224,"high":1274,"low":1275,"close":936,"change":21,"percent_change":1276,"volume":1156,"transactions":9,"vwap":936},"2026-04-01",22.665,21.595,1.11,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1281,"change":875,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-31",21.24,22.09,21.6,4.6,1460500,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1130,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-30",20.27,20.96,20,20.65,1.82,718200,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-27",21.31,21.68,20.24,20.28,-0.93,-4.38,734700,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":163,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-26",21.12,22.0049992,21.08,21.21,-1.16,950600,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-25",20.63,21.83,21.46,1.21,5.98,847100,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1182,"change":1307,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1182},"2026-03-24",20.75,20.98,20.15,-5.42,1454700,{"date":1325,"open":1326,"high":1327,"low":1306,"close":1328,"change":1116,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-23",21.75,22.285,21.41,-1.06,923900,{"date":1332,"open":1333,"high":1334,"low":1181,"close":1181,"change":82,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1181},"2026-03-20",22.46,22.745,-3.52,4158000,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1222,"change":581,"percent_change":22,"volume":1342,"transactions":9,"vwap":1222},"2026-03-19",21.91,22.86,21.71,826500,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1188,"change":1063,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1188},"2026-03-18",22.5,21.92,-1.68,822300,{"date":1350,"open":1214,"high":1351,"low":1253,"close":1352,"change":430,"percent_change":561,"volume":1353,"transactions":9,"vwap":1352},"2026-03-17",23.16,22.59,598800,{"date":1355,"open":961,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-16",23.035,22.32,22.45,0.48,2.18,1099000,{"date":1363,"open":1364,"high":1207,"low":1365,"close":1366,"change":500,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-13",22.71,21.69,21.97,-3.22,1173200,{"date":1370,"open":1371,"high":333,"low":1372,"close":1244,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1244},"2026-03-12",23.69,22.62,-1.72,-7.04,1147000,{"date":1377,"open":354,"high":1378,"low":1379,"close":273,"change":1380,"percent_change":388,"volume":1381,"transactions":9,"vwap":273},"2026-03-11",24.91,23.71,-0.14,1348600,{"date":1383,"open":1384,"high":1385,"low":1386,"close":960,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":960},"2026-03-10",23.18,24.7,22.99,1.13,4.82,1562200,{"date":1391,"open":1392,"high":1393,"low":1328,"close":1031,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1031},"2026-03-09",22.1,23.49,1.32,5.97,1421200,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":571,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-03-06",21.79,22.36,21.34,22.11,-0.45,654400,{"date":1406,"open":1225,"high":1407,"low":1294,"close":1188,"change":409,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1188},"2026-03-05",22.68,-2.07,1160600,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1407,"change":345,"percent_change":1276,"volume":1415,"transactions":9,"vwap":1407},"2026-03-04",22.67,22.77,21.8,1017900,{"date":1417,"open":962,"high":1062,"low":1418,"close":1222,"change":137,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1222},"2026-03-03",22.2,-6.31,1309700,{"date":1422,"open":1423,"high":199,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-02",20.47,20.29,23.94,3.57,17.53,3229900,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":971,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-02-27",19.5,20.44,19.495,20.37,4.25,1762500,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":500,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-02-26",19.89,20.97,19.21,19.54,-3.6,1242100,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1286,"change":550,"percent_change":1082,"volume":1450,"transactions":9,"vwap":1286},"2026-02-25",20.3,20.84,20.08,775500,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-24",19.09,21.2,20.19,1.34,7.11,1633100,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1380,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-02-23",19.22,19.745,18.515,18.85,-0.74,1254500,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-02-20",19.19,19.605,18.94,18.99,-0.49,-2.52,1153500,{"date":1477,"open":1461,"high":1478,"low":1479,"close":1480,"change":1226,"percent_change":773,"volume":1481,"transactions":9,"vwap":1480},"2026-02-19",19.65,18.855,19.48,1146400,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1486,"change":891,"percent_change":22,"volume":1487,"transactions":9,"vwap":1486},"2026-02-18",18.98,19.715,19.43,1118800,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":946,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-02-17",18.76,19.42,18.65,19.24,1.69,953400,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":790,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-02-13",20.17,20.53,18.81,18.92,-5.21,1449400,{"date":1505,"open":1506,"high":1506,"low":1480,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-12",21.58,19.96,-1.4,-6.55,1864300,{"date":1512,"open":1287,"high":1513,"low":1321,"close":1514,"change":1102,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-02-11",21.4,21.36,2.79,685100,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":151,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-02-10",20.94,21.014999,20.59,20.78,-1.66,475200,{"date":1526,"open":1527,"high":1528,"low":1432,"close":1529,"change":600,"percent_change":1359,"volume":1530,"transactions":9,"vwap":1529},"2026-02-09",21.059999,21.23,21.13,569400,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":175,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-02-06",20.6,21.094999,20.14,21.030001,4.99,833100,{"date":1540,"open":1541,"high":1181,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-05",20.72,19.91,20.030001,-0.96,-4.57,923200,{"date":1548,"open":1549,"high":1549,"low":1311,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-04",22,20.99,-0.97,-4.42,733600,{"date":1555,"open":1414,"high":1556,"low":1275,"close":1557,"change":200,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-02-03",22.29,21.96,1.39,668900,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":561,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-02-02",21,21.735,20.79,21.66,2.95,1003800,{"date":1569,"open":1281,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-01-30",21.93,20.85,21.040001,-0.75,-3.44,1274800,{"date":1577,"open":1513,"high":1246,"low":1514,"close":1399,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1399},"2026-01-29",0.09,0.41,821000,{"date":1582,"open":1062,"high":920,"low":1506,"close":1583,"change":66,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-01-28",21.7,-5.61,1059900,{"date":1587,"open":1345,"high":1588,"low":1589,"close":1386,"change":1011,"percent_change":622,"volume":1590,"transactions":9,"vwap":1386},"2026-01-27",23.075001,22.25,878700,{"date":1592,"open":1549,"high":1593,"low":1594,"close":1595,"change":601,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-01-26",22.79,21.82,22.48,1.58,756200,{"date":1599,"open":1600,"high":1601,"low":1402,"close":1602,"change":1298,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-01-23",22.82,23.12,22.13,-4.03,765000,{"date":1606,"open":1607,"high":1007,"low":1054,"close":1207,"change":1608,"percent_change":1359,"volume":1609,"transactions":9,"vwap":1207},"2026-01-22",22.91,0.11,1055600,{"date":1611,"open":1612,"high":1613,"low":1326,"close":1614,"change":175,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-01-21",21.87,22.97,22.95,4.56,806300,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1266,"change":1622,"percent_change":1209,"volume":1623,"transactions":9,"vwap":1266},"2026-01-20",21.26,22.030001,20.7,0.15,731700,{"date":1625,"open":1402,"high":1358,"low":1626,"close":1414,"change":806,"percent_change":1226,"volume":1627,"transactions":9,"vwap":1414},"2026-01-16",21.53,1195200,{"date":1629,"open":1010,"high":352,"low":1630,"close":1399,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1399},"2026-01-15",21.73,-2.77,-11.28,1634800,{"date":1635,"open":1412,"high":352,"low":1636,"close":960,"change":1290,"percent_change":1637,"volume":1638,"transactions":9,"vwap":960},"2026-01-14",22.49,8,2093400,{"date":1640,"open":1641,"high":1642,"low":1630,"close":1189,"change":1131,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1189},"2026-01-13",22.19,22.815,6.76,3097700,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":611,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2026-01-12",20.92,21.365,20.64,21.3,1.38,1114600,{"date":1654,"open":1279,"high":1655,"low":1521,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-01-09",21.49,21.01,-0.34,-1.59,2414200,{"date":1661,"open":1662,"high":1345,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-01-08",22.14,20.86,21.35,-1.85,-7.97,1623500,{"date":1669,"open":1557,"high":1670,"low":1671,"close":1061,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1061},"2026-01-07",23.395,21.745,1.51,6.96,1239300,{"date":1676,"open":1295,"high":1677,"low":1678,"close":1365,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1365},"2026-01-06",21.88,21.25,-0.08,-0.37,1545100,{"date":1683,"open":343,"high":1684,"low":1521,"close":1685,"change":938,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2026-01-05",23.35,21.77,-6.53,2085400,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-02",23.81,23.99,22.715,23.29,-0.54,-2.27,1026000,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-12-31",23.38,24.155,23.113,23.83,0.6,2.58,1715200,{"date":1707,"open":921,"high":1708,"low":1709,"close":1710,"change":571,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-12-30",23.52,22.6,23.23,-0.43,2070100,{"date":1714,"open":1202,"high":1715,"low":1716,"close":1717,"change":21,"percent_change":346,"volume":1718,"transactions":9,"vwap":1717},"2025-12-29",23.62,22.66,23.33,957900,{"date":1720,"open":1351,"high":343,"low":1247,"close":1215,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1215},"2025-12-26",-0.03,-0.13,694900,{"date":1725,"open":1726,"high":1351,"low":1727,"close":1601,"change":1579,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1601},"2025-12-24",22.83,22.53,1.81,444800,{"date":1731,"open":1024,"high":1393,"low":1732,"close":1364,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1364},"2025-12-23",22.51,-0.51,-2.2,783300,{"date":1737,"open":1414,"high":1684,"low":1414,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-12-22",23.22,1.24,5.64,1480600,{"date":1743,"open":1744,"high":1745,"low":1612,"close":1744,"change":1746,"percent_change":541,"volume":1747,"transactions":9,"vwap":1744},"2025-12-19",21.98,22.44,-0.01,4507900,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-12-18",22.31,22.695,21.81,21.99,-0.29,-1.3,1175900,{"date":1758,"open":1759,"high":1636,"low":1760,"close":1761,"change":550,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-12-17",22.35,21.874,22.28,0.36,1984400,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1418,"change":611,"percent_change":1394,"volume":1769,"transactions":9,"vwap":1418},"2025-12-16",21.62,22.409,21.27,2995800,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1339,"change":915,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1339},"2025-12-15",21.51,22.01,20.81,1.76,3803900,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1626,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1626},"2025-12-12",21.15,24,20.35,-3.61,-14.36,7424500,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-12-11",25.71,26.1,25.1,25.14,-0.26,-1.02,1148800,{"date":1795,"open":1796,"high":1797,"low":897,"close":1798,"change":335,"percent_change":1394,"volume":1799,"transactions":9,"vwap":1798},"2025-12-10",25.040001,26.02,25.4,2406900,{"date":1801,"open":1802,"high":1127,"low":1803,"close":1804,"change":500,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-12-09",25.78,25.0049992,25.07,-2.83,1513600,{"date":1808,"open":1809,"high":1168,"low":1810,"close":1811,"change":601,"percent_change":1651,"volume":1812,"transactions":9,"vwap":1811},"2025-12-08",25.72,25.425,25.8,1300400,{"date":1814,"open":1815,"high":1811,"low":1816,"close":1128,"change":891,"percent_change":856,"volume":1817,"transactions":9,"vwap":1128},"2025-12-05",25.44,24.67,1275500,{"date":1819,"open":321,"high":1820,"low":344,"close":1821,"change":1680,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-12-04",25.87,25.26,-1.44,1884400,{"date":1825,"open":1826,"high":1127,"low":994,"close":1827,"change":1828,"percent_change":892,"volume":1829,"transactions":9,"vwap":1827},"2025-12-03",25.62,25.63,0.2,2164000,{"date":1831,"open":1832,"high":229,"low":1833,"close":1834,"change":1147,"percent_change":480,"volume":1835,"transactions":9,"vwap":1834},"2025-12-02",25.76,24.77,25.43,2719600,{"date":1837,"open":230,"high":1838,"low":1839,"close":1788,"change":1840,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1788},"2025-12-01",26.265,25.115,0,2620200,{"date":1843,"open":1093,"high":1844,"low":1845,"close":1788,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1788},"2025-11-28",26.32,25.615,0.54,2.11,676000,{"date":1850,"open":1851,"high":1852,"low":1780,"close":230,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":230},"2025-11-26",24.1,26.035,1.28,5.27,1975600,{"date":1857,"open":1240,"high":197,"low":1858,"close":20,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":20},"2025-11-25",22.85,1.1,4.75,3416800,{"date":1863,"open":1864,"high":1699,"low":1865,"close":1384,"change":1387,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1384},"2025-11-24",22.18,21.904,5.12,2229700,{"date":1869,"open":1870,"high":1636,"low":1871,"close":926,"change":510,"percent_change":1872,"volume":1873,"transactions":9,"vwap":926},"2025-11-21",21.19,20.82,3.86,2031700,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1528,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1528},"2025-11-20",20.67,21.55,20.5,1.01,5,2128200,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":807,"percent_change":1622,"volume":1888,"transactions":9,"vwap":1887},"2025-11-19",20.4,20.83,20.13,20.22,1141200,{"date":1890,"open":1543,"high":1891,"low":1892,"close":1455,"change":1828,"percent_change":175,"volume":1893,"transactions":9,"vwap":1455},"2025-11-18",20.444,19.44,1431400,{"date":1895,"open":1896,"high":1571,"low":1897,"close":1898,"change":1679,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-11-17",19.88,19.64,19.99,-0.4,1777500,{"date":1902,"open":1892,"high":1903,"low":1904,"close":1905,"change":419,"percent_change":829,"volume":1906,"transactions":9,"vwap":1905},"2025-11-14",20.46,19.328,20.07,924800,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":46,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-11-13",19.83,20.56,19.47,19.79,-1.05,1125200,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1288,"change":1754,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1288},"2025-11-12",20.36,20.992,19.97,-1.43,1700700,{"date":1923,"open":1924,"high":1884,"low":1925,"close":1424,"change":971,"percent_change":641,"volume":1926,"transactions":9,"vwap":1424},"2025-11-11",19.46,19.2,1127300,{"date":1928,"open":1929,"high":1449,"low":1930,"close":1924,"change":1622,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1924},"2025-11-10",19.85,19.38,0.78,880100,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1937,"change":163,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-11-07",19.69,18.57,19.31,-1.28,1555700,{"date":1941,"open":1924,"high":1321,"low":1942,"close":1943,"change":1944,"percent_change":1544,"volume":1945,"transactions":9,"vwap":1943},"2025-11-06",19.32,19.56,-0.19,1328400,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1679,"percent_change":1899,"volume":1952,"transactions":9,"vwap":1951},"2025-11-05",19.62,19.98,18.63,19.75,1450200,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1909,"change":356,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1909},"2025-11-04",19.7,20.54,19.691,-2.56,2361900,{"date":1961,"open":1507,"high":1962,"low":1478,"close":1781,"change":621,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1781},"2025-11-03",20.68,3.19,6108800,{"date":1966,"open":1967,"high":1898,"low":1968,"close":1969,"change":409,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-10-31",18.54,18.32,19.72,-2.33,5326700,{"date":1973,"open":1288,"high":1974,"low":1975,"close":1455,"change":571,"percent_change":1473,"volume":1976,"transactions":9,"vwap":1455},"2025-10-30",20.728,19.9,1008600,{"date":1978,"open":1288,"high":1402,"low":1979,"close":1424,"change":1579,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1424},"2025-10-29",19.8,2.06,2141300,{"date":1983,"open":1984,"high":1499,"low":1985,"close":1896,"change":1853,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1896},"2025-10-28",18.66,18.6,6.88,2190100,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1985,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1985},"2025-10-27",17.47,18.79,17.45,1.29,7.45,2051000,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-10-24",16.99,17.445,16.87,17.31,0.53,3.16,539600,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":146,"percent_change":122,"volume":2011,"transactions":9,"vwap":2010},"2025-10-23",16.62,16.975,16.41,16.78,1040200,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-10-22",17.91,18.18,16.55,16.8,-1.25,-6.93,1078600,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":1102,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-10-21",17.33,18.42,17.021999,18.049999,3.32,1388900,{"date":2030,"open":2031,"high":2032,"low":2033,"close":1990,"change":175,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1990},"2025-10-20",16.66,17.54,16.35,6.07,1047400,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":1722,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-10-17",16.34,17.19,16.040001,16.47,-0.78,1107100,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":102,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-10-16",17,17.674,16.17,16.6,-1.78,1787900,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":1853,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-10-15",15.57,16.94,15.375,16.9,8.19,1974400,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":1792,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-10-14",16.31,16.45,15.42,15.62,-6.13,1363500,{"date":2069,"open":2070,"high":2039,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-10-13",15.8,15.09,16.64,2.04,13.97,1879200,{"date":2077,"open":2078,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-10-10",15.24,14.26,14.6,-0.56,-3.69,1150700,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":1608,"percent_change":751,"volume":2090,"transactions":9,"vwap":2089},"2025-10-09",15.05,15.27,14.71,15.16,967300,{"date":2092,"open":2093,"high":2094,"low":27,"close":2086,"change":612,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2086},"2025-10-08",14.25,15.17,7.27,1204200,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":1403,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-10-07",14.78,14.84,13.71,14.03,-3.11,1194000,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":1387,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-10-06",13.8,16.12,13.61,14.48,8.46,2368600,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":146,"percent_change":1155,"volume":2119,"transactions":9,"vwap":2118},"2025-10-03",13.4,13.58,13.21,13.35,1368200,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":1203,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-10-02",13.56,13.695,12.895,13.37,-0.82,725900,{"date":2129,"open":2130,"high":2131,"low":2130,"close":2132,"change":122,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-10-01",13.42,13.9,13.48,-0.88,493200,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":419,"percent_change":1176,"volume":2141,"transactions":9,"vwap":2140},"2025-09-30",13.14,13.63,13.05,13.6,1645900,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":1359,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-09-29",12.94,13.355,12.87,13.32,3.74,752500,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":73,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-09-26",12.38,12.86,12.15,12.84,3.8,622300,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":1380,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-09-25",12.49,12.79,12.23,12.37,-1.12,673500,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-09-24",12.4,12.68,12.3,12.51,0.12,0.97,455100,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":1722,"percent_change":790,"volume":2181,"transactions":9,"vwap":2180},"2025-09-23",12.53,12.98,12.32,12.39,1414400,{"date":2183,"open":2180,"high":2184,"low":2185,"close":2186,"change":954,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-09-22",12.99,12.2,12.52,1.05,920000,{"date":2190,"open":2191,"high":2171,"low":2192,"close":2180,"change":541,"percent_change":1899,"volume":2193,"transactions":9,"vwap":2180},"2025-09-19",12.47,12.113,1760900,{"date":2195,"open":2196,"high":2160,"low":2197,"close":2198,"change":1579,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-09-18",12.27,12.09,12.44,3.41,598600,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":419,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-09-17",11.72,12.41,11.68,12.03,2.38,808000,{"date":2210,"open":2211,"high":2212,"low":2211,"close":2213,"change":2214,"percent_change":441,"volume":2215,"transactions":9,"vwap":2213},"2025-09-16",11.58,11.85,11.75,0.17,566600,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2211,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2211},"2025-09-15",11.59,11.704,11.3,0.06,0.52,585400,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":591,"percent_change":2214,"volume":2230,"transactions":9,"vwap":2229},"2025-09-12",11.5,11.84,11.44,11.52,711200,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2226,"change":39,"percent_change":81,"volume":2236,"transactions":9,"vwap":2226},"2025-09-11",11.76,12.05,11.435,735000,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2203,"change":1082,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2203},"2025-09-10",11.33,11.81,11.16,3.53,890300,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":122,"percent_change":1913,"volume":2250,"transactions":9,"vwap":2249},"2025-09-09",11.23,11.36,11.096,11.32,557300,{"date":2252,"open":2253,"high":2162,"low":2254,"close":2228,"change":1573,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2228},"2025-09-08",12.21,11.04,-6.15,1286300,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":621,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-09-05",11.64,12.24,11.53,12.19,5.45,1103100,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":1679,"percent_change":168,"volume":2271,"transactions":9,"vwap":2270},"2025-09-04",11.65,11.69,11.28,11.56,1151200,{"date":2273,"open":2274,"high":2227,"low":2275,"close":2259,"change":971,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2259},"2025-09-03",10.84,10.72,7.68,1116000,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":581,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-09-02",10.6,11.06,10.55,10.81,2.08,535000,{"date":2287,"open":2288,"high":2283,"low":2289,"close":2290,"change":146,"percent_change":1944,"volume":2291,"transactions":9,"vwap":2290},"2025-08-29",10.64,10.395,10.59,548300,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":1226,"percent_change":73,"volume":2298,"transactions":9,"vwap":2297},"2025-08-28",10.56,10.96,10.525,10.61,633100,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2294,"change":232,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2294},"2025-08-27",10.31,10.62,10.25,1.73,517600,{"date":2307,"open":2308,"high":2289,"low":2309,"close":2310,"change":2311,"percent_change":622,"volume":2312,"transactions":9,"vwap":2310},"2025-08-26",10.12,10.07,10.38,0.23,548400,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":1063,"percent_change":1782,"volume":2319,"transactions":9,"vwap":2318},"2025-08-25",10.54,10.76,10.113,10.15,632900,{"date":2321,"open":2282,"high":2322,"low":2323,"close":2324,"change":1226,"percent_change":1359,"volume":2325,"transactions":9,"vwap":2324},"2025-08-22",11,10.48,10.53,726900,{"date":2327,"open":2309,"high":2297,"low":2328,"close":2323,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2323},"2025-08-21",9.92,0.39,3.87,593800,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":807,"percent_change":200,"volume":2338,"transactions":9,"vwap":2337},"2025-08-20",10.03,10.23,9.95,10.09,569100,{"date":2340,"open":2341,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-08-19",10.5,9.81,10.06,-0.41,-3.92,872100,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":550,"percent_change":582,"volume":2353,"transactions":9,"vwap":2352},"2025-08-18",10.49,10.75,10.365,10.47,523800,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":1359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-08-15",10.04,10.51,9.97,10.39,4.84,884000,{"date":2363,"open":2328,"high":2343,"low":2364,"close":2365,"change":1155,"percent_change":1170,"volume":2366,"transactions":9,"vwap":2365},"2025-08-14",9.73,9.91,740200,{"date":2368,"open":2369,"high":2335,"low":2370,"close":2343,"change":2329,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2343},"2025-08-13",9.79,9.74,4.03,974500,{"date":2374,"open":2375,"high":2376,"low":2375,"close":2377,"change":1011,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-08-12",9.22,9.77,9.67,5.57,995400,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":600,"percent_change":1859,"volume":2386,"transactions":9,"vwap":2385},"2025-08-11",9.01,9.315,8.88,9.16,1031500,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":39,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-08-08",9.27,9.435,8.96,9.06,-2.37,751000,{"date":2396,"open":2358,"high":2397,"low":2375,"close":2398,"change":46,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-08-07",10.74,9.28,-2.21,1478600,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":660,"percent_change":907,"volume":2407,"transactions":9,"vwap":2406},"2025-08-06",9.42,9.53,9.09,9.49,709800,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":946,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-08-05",9.24,9.6,9.095,9.55,3.47,778000,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":72,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-08-04",9.17,9.3,8.99,9.23,0.76,425900,{"date":2425,"open":2382,"high":2389,"low":2426,"close":2385,"change":807,"percent_change":335,"volume":2427,"transactions":9,"vwap":2385},"2025-08-01",8.84,805000,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":102,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-07-31",9.35,9.45,9.061,9.13,-3.18,702200,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-07-30",9.82,9.925,9.26,9.43,-0.18,-1.87,544900,{"date":2446,"open":2447,"high":2447,"low":2448,"close":2449,"change":158,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-07-29",9.89,9.51,9.61,-2.44,800500,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":1063,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-07-28",10.22,10.34,9.78,9.85,-3.71,1304500,{"date":2461,"open":2462,"high":2463,"low":2449,"close":2335,"change":1762,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2335},"2025-07-25",9.88,10.24,3.65,713700,{"date":2467,"open":2370,"high":2358,"low":2468,"close":2469,"change":2172,"percent_change":201,"volume":2470,"transactions":9,"vwap":2469},"2025-07-24",9.54,9.87,591500,{"date":2472,"open":2473,"high":2447,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-07-23",9.33,9.19,9.75,0.59,6.44,790700,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2385,"change":571,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2385},"2025-07-22",9.37,9.46,9.14,-1.08,492400,{"date":2487,"open":2410,"high":2488,"low":2418,"close":2440,"change":1608,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2440},"2025-07-21",9.5,1.2,599800,{"date":2492,"open":2468,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-07-18",9.62,9.125,9.15,-0.27,-2.87,437300,{"date":2500,"open":2421,"high":2449,"low":2421,"close":2403,"change":254,"percent_change":2304,"volume":2501,"transactions":9,"vwap":2403},"2025-07-17",948500,{"date":2503,"open":2504,"high":2505,"low":2405,"close":2440,"change":2311,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2440},"2025-07-16",9.18,9.38,2.55,494300,{"date":2509,"open":2510,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-07-15",9.68,8.97,9.03,-0.62,-6.42,649900,{"date":2517,"open":2398,"high":2510,"low":2418,"close":2518,"change":946,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-07-14",9.65,3.43,607600,{"date":2522,"open":2505,"high":2523,"low":2524,"close":2473,"change":46,"percent_change":1734,"volume":2525,"transactions":9,"vwap":2473},"2025-07-11",9.48,9.245,546000,{"date":2527,"open":2365,"high":2528,"low":2398,"close":2468,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2468},"2025-07-10",9.971,0.21,2.25,688700,{"date":2533,"open":2534,"high":2535,"low":2534,"close":2473,"change":971,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2473},"2025-07-09",8.57,9.385,9.76,818900,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":419,"percent_change":2199,"volume":2544,"transactions":9,"vwap":2543},"2025-07-08",8.24,8.65,8.23,8.5,1432000,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":163,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-07-07",8.35,8.39,8.03,8.22,-2.95,858700,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":122,"percent_change":1508,"volume":2559,"transactions":9,"vwap":2558},"2025-07-03",8.6,8.75,8.33,8.47,297200,{"date":2561,"open":2548,"high":2562,"low":2563,"close":2564,"change":2311,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2564},"2025-07-02",8.81,8.3,8.59,2.75,710200,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":581,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-07-01",8.14,8.61,7.923,8.36,2.7,1090400,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2569,"change":891,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2569},"2025-06-30",8.05,8.41,8.01,2.39,1118300,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":469,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2587},"2025-06-27",8.48,8.64,7.91,7.95,-6.47,3749800,{"date":2591,"open":2570,"high":2556,"low":2584,"close":2543,"change":122,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2543},"2025-06-26",-1.39,637300,{"date":2595,"open":2556,"high":2556,"low":2572,"close":2596,"change":1722,"percent_change":1170,"volume":2597,"transactions":9,"vwap":2596},"2025-06-25",8.62,1278400,{"date":2599,"open":2600,"high":2601,"low":2584,"close":2556,"change":2172,"percent_change":1558,"volume":2602,"transactions":9,"vwap":2556},"2025-06-24",8.74,8.87,681000,{"date":2604,"open":2555,"high":2556,"low":2605,"close":2606,"change":806,"percent_change":2172,"volume":2607,"transactions":9,"vwap":2606},"2025-06-23",8.38,8.63,638900,{"date":2609,"open":2610,"high":2600,"low":2611,"close":2596,"change":1608,"percent_change":1993,"volume":2612,"transactions":9,"vwap":2596},"2025-06-20",8.58,8.31,1325200,{"date":2614,"open":2615,"high":2601,"low":2616,"close":2616,"change":1944,"percent_change":132,"volume":2617,"transactions":9,"vwap":2616},"2025-06-18",8.72,8.51,846900,{"date":2619,"open":2620,"high":2504,"low":2621,"close":2622,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2622},"2025-06-17",9,8.69,8.7,-0.39,-4.29,864500,{"date":2627,"open":2419,"high":2628,"low":2629,"close":2405,"change":1155,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2405},"2025-06-16",9.345,8.92,-1.62,655500,{"date":2633,"open":2433,"high":2634,"low":2635,"close":2410,"change":1203,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2410},"2025-06-13",9.34,8.94,-1.18,781400,{"date":2639,"open":2620,"high":2640,"low":2641,"close":2430,"change":551,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2430},"2025-06-12",9.485,8.748,2.97,2864000,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":1232,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2649},"2025-06-11",10.08,10.155,9.07,9.08,-9.38,1802700,{"date":2653,"open":2654,"high":2655,"low":2365,"close":2654,"change":2214,"percent_change":2304,"volume":2656,"transactions":9,"vwap":2654},"2025-06-10",10.02,10.285,873400,{"date":2658,"open":2659,"high":2659,"low":2660,"close":2457,"change":122,"percent_change":989,"volume":2661,"transactions":9,"vwap":2457},"2025-06-09",10.29,9.72,735100,{"date":2663,"open":2370,"high":2664,"low":2665,"close":2358,"change":2666,"percent_change":2242,"volume":2667,"transactions":9,"vwap":2358},"2025-06-06",10.105,9.659,0.34,843800,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":807,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2673},"2025-06-05",9.58,9.69,9.29,9.63,0.31,639000,{"date":2677,"open":2336,"high":2678,"low":2679,"close":2411,"change":1711,"percent_change":2624,"volume":2680,"transactions":9,"vwap":2411},"2025-06-04",10.135,9.41,921800,{"date":2682,"open":2474,"high":2683,"low":2512,"close":2334,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2334},"2025-06-03",10.68,0.81,8.79,1693500,{"date":2688,"open":2385,"high":2689,"low":2690,"close":2375,"change":611,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2375},"2025-06-02",9.4,8.76,3.25,1482400,{"date":2694,"open":2505,"high":2505,"low":2695,"close":2696,"change":127,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2696},"2025-05-30",8.55,8.93,-6.1,1379600,{"date":2700,"open":2701,"high":2449,"low":2382,"close":2448,"change":915,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2448},"2025-05-29",9.25,4.16,1495700,{"date":2705,"open":2706,"high":2707,"low":2696,"close":2433,"change":600,"percent_change":1276,"volume":2708,"transactions":9,"vwap":2433},"2025-05-28",9.04,9.31,746900,{"date":2710,"open":2495,"high":2389,"low":2711,"close":2512,"change":806,"percent_change":1608,"volume":2712,"transactions":9,"vwap":2512},"2025-05-27",8.815,1597500,{"date":2714,"open":2596,"high":2715,"low":2543,"close":2716,"change":21,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2716},"2025-05-23",9.12,9.02,2.73,901300,{"date":2720,"open":2543,"high":2721,"low":2722,"close":2723,"change":2214,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2723},"2025-05-22",8.835,8.42,8.78,1.97,960500,{"date":2727,"open":2621,"high":2601,"low":2610,"close":2570,"change":1791,"percent_change":95,"volume":2728,"transactions":9,"vwap":2570},"2025-05-21",1160700,{"date":2730,"open":2731,"high":2405,"low":2732,"close":2601,"change":254,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2601},"2025-05-20",8.73,8.54,1.84,910300,{"date":2736,"open":2737,"high":2738,"low":2605,"close":2739,"change":1622,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2739},"2025-05-19",8.43,8.905,8.71,1.75,1228900,{"date":2743,"open":2606,"high":2601,"low":2744,"close":1177,"change":1746,"percent_change":122,"volume":2745,"transactions":9,"vwap":1177},"2025-05-16",8.53,920700,{"date":2747,"open":2558,"high":2748,"low":2749,"close":2534,"change":807,"percent_change":601,"volume":2750,"transactions":9,"vwap":2534},"2025-05-15",8.735,8.26,789800,{"date":2752,"open":2570,"high":2426,"low":2753,"close":2732,"change":1722,"percent_change":963,"volume":2754,"transactions":9,"vwap":2732},"2025-05-14",8.375,849100,{"date":2756,"open":2757,"high":2711,"low":2758,"close":2759,"change":1722,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2759},"2025-05-13",8.77,8.34,8.67,-1.48,1055100,{"date":2763,"open":2555,"high":2620,"low":2616,"close":2764,"change":2222,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2764},"2025-05-12",8.8,6.28,2674600,{"date":2768,"open":2111,"high":2769,"low":2749,"close":2770,"change":163,"percent_change":95,"volume":2771,"transactions":9,"vwap":2770},"2025-05-09",8.875,8.28,1185700,{"date":2773,"open":2774,"high":2610,"low":2775,"close":2744,"change":2222,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2744},"2025-05-08",7.96,7.715,6.49,1349900,{"date":2779,"open":2780,"high":2579,"low":178,"close":2579,"change":1203,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2579},"2025-05-07",7.44,-1.35,2211100,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2126,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2788},"2025-05-06",8.85,8.89,8.085,8.12,-9.17,919500,{"date":2792,"open":2706,"high":2793,"low":2794,"close":2635,"change":2442,"percent_change":1095,"volume":2795,"transactions":9,"vwap":2635},"2025-05-05",9.1,8.775,818600,{"date":2797,"open":2739,"high":2430,"low":2541,"close":2715,"change":922,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2715},"2025-05-02",5.8,1304600,{"date":2801,"open":2615,"high":2690,"low":2802,"close":2596,"change":1722,"percent_change":1170,"volume":2803,"transactions":9,"vwap":2596},"2025-05-01",8.45,848100,{"date":2805,"open":2549,"high":2690,"low":2806,"close":2556,"change":561,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2556},"2025-04-30",7.85,7.63,1513500,{"date":2810,"open":2749,"high":2811,"low":2579,"close":2812,"change":122,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2812},"2025-04-29",8.272,8.13,-1.45,1091300,{"date":2816,"open":2817,"high":2111,"low":2788,"close":2818,"change":541,"percent_change":221,"volume":2819,"transactions":9,"vwap":2818},"2025-04-28",8.29,8.25,1348100,{"date":182,"open":2821,"high":2822,"low":2823,"close":2563,"change":430,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2563},8.16,8.335,8.07,1.72,503700]