[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RIGL":3,"homepage-market-summary":31,"stock-historical-RIGL":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RIGL","2026-10-08",{"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},"Rigel Pharmaceuticals Inc. (New)","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Rigel Pharmaceuticals Inc develops small-molecule drugs for autoimmune, cancer-related, and viral diseases. The firm's primary drug is an oral rheumatoid arthritis drug candidate that has been licensed to AstraZeneca. Astra has taken overall responsibility for developing and marketing the drug and will pay Rigel royalties and milestone payments. Its pipeline product includes TAVALISSE (fostamatinib disodium hexahydrate) tablets, REZLIDHIA (olutasidenib), GAVRETO (pralsetinib), R289, and Ocadusertib (Systemic) - Eli Lilly.","174","South San Francisco, 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},48.72,47.33,48.89,46.56,47.99,0.73,1.52,216631.029655,5359,48.2296,52.24,24.95,411893.2285667976,87.1,6501,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,42,49,56,62,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":41},"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","2026-10-07",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":14,"sparkline":48,"date":41},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":14,"sparkline":55,"date":41},"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":57,"name":58,"price":59,"change":60,"pct_change":39,"is_up":14,"sparkline":61,"date":41},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":41},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":41},"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":75,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":75},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":75},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":75},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":75},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":133,"price":134,"is_up":75},"Industrials","XLI",0.33,168.4,{"name":136,"etf":137,"change":138,"price":139,"is_up":75},"Materials","XLB",0.59,49.27,{"name":141,"etf":142,"change":143,"price":144,"is_up":75},"Real Estate","XLRE",0.69,40.85,{"name":146,"etf":147,"change":148,"price":149,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":151,"etf":152,"change":21,"price":153,"is_up":75},"Comm Services","XLC",112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":75},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":26,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},16.88,424096,154795193.598833,151,"2025-04-28",[186,187,196,206,217,228,239,247,256,267,277,288,299,310,321,332,343,353,363,374,384,395,406,417,427,437,446,455,466,477,486,495,505,516,526,536,547,558,569,580,591,601,612,623,634,645,656,667,678,689,700,711,721,732,741,750,760,770,781,789,797,806,813,820,829,837,844,853,861,868,877,884,891,899,908,916,925,934,943,951,960,968,977,984,992,1000,1009,1017,1026,1034,1043,1051,1058,1064,1069,1076,1084,1091,1100,1106,1113,1121,1127,1135,1143,1150,1158,1165,1174,1183,1190,1195,1203,1209,1215,1222,1229,1236,1242,1248,1254,1262,1270,1277,1285,1290,1297,1305,1313,1321,1328,1337,1345,1352,1361,1368,1374,1381,1388,1393,1401,1406,1414,1421,1429,1437,1444,1452,1458,1466,1473,1480,1489,1498,1503,1512,1521,1528,1534,1543,1550,1559,1565,1572,1578,1585,1591,1597,1606,1610,1619,1627,1632,1641,1648,1656,1664,1671,1678,1685,1691,1699,1706,1711,1719,1725,1731,1737,1744,1752,1761,1768,1775,1784,1792,1798,1806,1811,1819,1825,1833,1838,1845,1852,1857,1863,1871,1878,1886,1894,1900,1908,1913,1920,1928,1937,1943,1951,1959,1967,1975,1983,1991,1998,2003,2011,2018,2026,2033,2040,2045,2053,2059,2068,2075,2079,2087,2090,2094,2100,2106,2112,2118,2125,2131,2139,2144,2151,2158,2165,2172,2177,2183,2187,2193,2199,2204,2210,2216,2220,2225,2231,2238,2242,2248,2254,2261,2267,2273,2279,2284,2291,2298,2307,2312,2319,2324,2331,2336,2340,2345,2350,2356,2360,2365,2371,2377,2385,2392,2398,2404,2412,2418,2426,2433,2439,2447,2456,2464,2472,2480,2488,2495,2503,2509,2516,2524,2530,2538,2544,2551,2557,2562,2570,2578,2583,2590,2597,2604,2610,2615,2622,2630,2637,2643,2647,2653,2660,2665,2671,2678,2684,2689,2696,2704,2712,2718,2725,2731,2737,2743,2749,2754,2761,2768,2774,2780,2787,2793,2798,2805,2811,2817,2825,2831,2837,2841,2846,2852,2858,2862,2866,2872,2877,2881],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":41,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},45.64,48.15,45.22,1.88,4.08,232584.98107,4783,47.5563,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",48.18,45.93,46.11,-1.68,-3.52,202598.758902,5042,46.4678,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",47.02,48.8346,46.93,47.79,0.64,1.36,391628.211973,6454,47.7587,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",47.66,48,46.45,47.15,0.18,0.38,185673.88547,4864,47.1219,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",48.05,48.87,46.81,46.97,-1.18,-2.45,234998.727639,5878,47.3329,{"date":240,"open":139,"high":241,"low":242,"close":189,"change":97,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",49.7,47.8039,-1.51,252210.083388,5435,48.393,{"date":248,"open":249,"high":241,"low":250,"close":18,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-29",49.38,48.61,-0.47,-0.95,182255.952756,4634,48.9425,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-28",48.16,49.645,47.49,49.36,1.18,2.45,180879.265502,4253,49.1338,{"date":268,"open":269,"high":270,"low":271,"close":198,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-25",48.23,48.53,47.2,0.29,0.61,204930.229387,4574,48.161,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-24",47.87,48.14,47,47.89,-0.24,-0.5,143824.526602,4484,47.6942,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-23",48.62,48.69,46.9101,48.13,-0.69,-1.41,151375.380209,4512,47.7752,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-22",47.5,49.02,47.23,48.82,1.73,3.67,242877.087321,4465,48.4432,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-21",47.13,47.505,46.4936,47.09,0.45,0.96,164839.025516,4110,46.9075,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-18",45.54,46.99,45.24,46.64,0.79,1.72,939569.834625,4965,46.5083,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-17",45.25,46.27,45.14,45.85,1.37,3.08,165748.13732,4493,45.8612,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":169,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-16",44.14,45.37,43.78,44.48,0.27,226406.323248,6993,44.7502,{"date":354,"open":336,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-15",46.255,44.22,44.36,-0.99,-2.18,269846.569087,6183,45.0456,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-14",47.32,47.53,44.96,45.35,-1.89,-4,335724.121398,7471,45.5977,{"date":375,"open":376,"high":377,"low":281,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-11",47.84,47.86,47.24,-0.04,-0.08,187183.335104,5305,47.2979,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-10",46.69,47.35,46.2838,47.28,0.06,0.13,131329.064367,4319,47.045,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-09",46.85,47.8799,46.775,47.22,-0.15,-0.32,177148.610536,4854,47.2226,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-08",48.09,48.11,46.61,47.37,-1.3,-2.67,248396.021472,7603,47.4827,{"date":418,"open":419,"high":231,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-04",48.04,47.77,48.67,0.17,0.35,104968.106146,3273,48.6256,{"date":428,"open":429,"high":430,"low":408,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-03",49.51,49.9,48.5,-0.92,-1.86,190389.991969,5223,48.6806,{"date":438,"open":220,"high":241,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-02",47.73,49.42,1.92,4.04,184661.621919,5944,48.9491,{"date":447,"open":448,"high":449,"low":448,"close":301,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-09-01",46.15,47.85,1.32,2.86,205505.32253,5734,47.2509,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-31",46.04,46.59,45.31,46.18,-0.3,-0.65,241572.256184,5464,46.038,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-28",46.46,46.79,45.6805,46.48,-0.38,-0.81,246125.050676,4075,46.3571,{"date":478,"open":479,"high":281,"low":480,"close":481,"change":224,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-27",46.29,45.605,46.86,0.82,210027.832586,3586,46.6639,{"date":487,"open":488,"high":315,"low":489,"close":471,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-26",46.34,45.365,-0.27,-0.58,232250.575276,6100,46.3718,{"date":496,"open":497,"high":498,"low":336,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-25",45.48,47.46,46.75,1.64,3.64,373973.296851,6332,46.6782,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-24",45.63,46.21,44.505,45.11,-0.78,-1.7,542005.600696,5550,45.2435,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":212,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-21",45.74,46.4925,45,45.89,1.41,322086.49606,6578,45.7743,{"date":527,"open":528,"high":529,"low":530,"close":334,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-20",46.24,47.34,44.795,-1.71,-3.64,252443.845075,6021,45.3292,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-19",44.02,47.25,44,46.96,3.34,7.66,333525.16244,7578,45.805,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-18",42.31,43.71,41.3701,43.62,1.17,2.76,248720.32004,6471,43.2337,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-17",42.9,43.26,42.08,42.45,-0.13,-0.31,429218.309512,4714,42.4854,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-14",41.41,42.69,40.5433,42.58,1.79,4.39,223974.325539,5181,42.0741,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-13",42.52,42.6,40.32,40.79,-1.08,-2.58,265186.662187,7183,40.9198,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":401,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-12",42,42.99,41.5,41.87,-0.36,335424.457099,5791,42.0361,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-11",41.37,42.04,40.95,42.02,0.36,0.86,208245.475738,4643,41.7027,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-10",39.96,41.79,39.9,41.66,1.49,3.71,230340.464337,6535,41.1715,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-07",39.55,41.13,39.5107,40.17,0.95,2.42,315499.327577,5353,40.2911,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-06",39.85,41.24,38.46,39.22,-1.26,-3.11,480872.039671,7128,39.2824,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-05",42.48,43.49,38.18,40.48,1.78,4.6,711167.40068,12057,40.5963,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-08-04",37.94,39.45,37.7,38.7,1.27,3.39,332280.230764,8588,38.73,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-08-03",36.96,37.54,36.44,37.43,0.62,1.68,187266.146915,4175,37.1234,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-31",37.63,37.825,36.14,36.81,-1.25,-3.28,174912.310988,5174,36.8773,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-30",38.51,39.015,37.2605,38.06,-1.01,-2.59,216079.455267,5090,37.9229,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-29",38.58,39.95,37.95,39.07,0.57,1.48,223386.778783,7001,39.1847,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":128,"volume":718,"transactions":719,"vwap":720},"2026-07-28",37.48,38.63,36.84,38.5,1.11,142389.756109,3704,37.8919,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-27",37.3,38.77,37.2,37.39,0.65,1.77,229596.264444,5046,37.7627,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":380,"percent_change":39,"volume":738,"transactions":739,"vwap":740},"2026-07-24",36.82,37.05,35.0057,36.74,485163.797337,8368,36.4983,{"date":742,"open":743,"high":744,"low":745,"close":734,"change":746,"percent_change":696,"volume":747,"transactions":748,"vwap":749},"2026-07-23",37.04,38,36.54,-0.98,382506.911481,5825,37.1429,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":243,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-22",38.6,38.9,37.5,37.8,-3.84,331743.169772,6588,38.2197,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":597,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-21",39.52,40.09,38.4901,39.31,-0.91,456768.085213,8688,39.3898,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":779,"vwap":780},"2026-07-20",40.4,40.64,39.51,39.67,-0.87,-2.15,363057.588425,5618,39.9305,{"date":782,"open":783,"high":593,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-17",41,40.43,40.54,-1.13,-2.71,196500,{"date":790,"open":791,"high":792,"low":784,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-16",40.99,43.34,41.67,0.49,1.19,351600,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-15",41.099998,41.59,40.0099983,41.18,0.01,0.02,224200,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":564,"percent_change":565,"volume":812,"transactions":9,"vwap":811},"2026-07-14",41.32,42.27,40.68,41.17,271700,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":684,"percent_change":83,"volume":819,"transactions":9,"vwap":818},"2026-07-13",41.92,42.85,40.77,41.3,430600,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-10",43.76,43.99,41.57,42.55,-1.21,-2.77,462500,{"date":830,"open":831,"high":832,"low":833,"close":822,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":822},"2026-07-09",42.97,43.94,42.71,0.83,1.93,320100,{"date":838,"open":637,"high":839,"low":637,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-08",43,42.93,0.37,0.87,313700,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-07",40.66,43.060001,39.44,42.56,2.3,5.71,744400,{"date":854,"open":855,"high":856,"low":855,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-07-06",38.8,40.33,40.26,1.54,3.98,449600,{"date":862,"open":863,"high":856,"low":864,"close":865,"change":866,"percent_change":90,"volume":867,"transactions":9,"vwap":865},"2026-07-02",39.18,38.15,38.72,0.43,573900,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-07-01",38.85,39.57,38.24,38.29,-0.83,-2.12,274300,{"date":878,"open":879,"high":880,"low":865,"close":879,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":879},"2026-06-30",39.12,40.2,0.08,0.2,345000,{"date":885,"open":886,"high":887,"low":658,"close":888,"change":423,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-29",39.0099983,39.25,39.040001,0.9,283700,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":652,"volume":898,"transactions":9,"vwap":896},"2026-06-26",37.17,39.23,37,38.69,1.7,885200,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-25",36.55,37.36,36.18,36.99,0.44,1.2,271800,{"date":909,"open":910,"high":911,"low":912,"close":901,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":901},"2026-06-24",36.23,37.0099983,35.82,0.94,2.64,291500,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-23",35.85,36.5,35.55,35.61,-0.12,-0.34,257500,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-22",33.65,36.53,33.64,35.73,2.82,8.57,599800,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-18",33.99,34.15,32.42,32.91,-0.46,-1.38,972700,{"date":944,"open":945,"high":946,"low":945,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-17",32.71,34.39,33.37,0.91,2.8,264200,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-16",33.54,33.98,31.8,32.46,-0.96,-2.87,388600,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":706,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-06-15",33.24,33.7,32.84,33.42,1.74,278400,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-12",32.080002,33.57,31.9,32.85,0.77,2.4,241500,{"date":978,"open":979,"high":980,"low":981,"close":970,"change":553,"percent_change":982,"volume":983,"transactions":9,"vwap":970},"2026-06-11",30.93,32.45,30.77,3.79,356400,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":673,"volume":991,"transactions":9,"vwap":989},"2026-06-10",30.51,31.49,30.46,30.91,0.19,210000,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":212,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-06-09",30.38,31.07,30.13,30.72,2.13,238800,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-08",29.94,30.6,29.61,30.08,0.15,0.5,187400,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":402,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-06-05",30.33,30.69,29.74,29.93,-1.06,498300,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-04",30.56,31.09,29.99,30.25,-0.05,-0.17,230400,{"date":1027,"open":1014,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-06-03",30.41,29.57,30.3,0.28,0.93,422900,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-06-02",29.38,31.1,28.46,30.02,0.16,0.54,405700,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-06-01",30.55,29.09,29.86,-0.63,-2.07,363900,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1055,"change":905,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-29",31.15,29.83,30.49,1.46,350100,{"date":1059,"open":1060,"high":1011,"low":1061,"close":1062,"change":706,"percent_change":835,"volume":1063,"transactions":9,"vwap":1062},"2026-05-28",29.48,29.33,30.049999,299200,{"date":1065,"open":1066,"high":1039,"low":1046,"close":1060,"change":118,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1060},"2026-05-27",29.19,1.06,337000,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1071,"change":1040,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1071},"2026-05-26",29.17,29.34,28.51,0.55,441600,{"date":1077,"open":1046,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-22",29.7,28.94,29.01,-0.18,-0.62,183400,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1066,"change":841,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1066},"2026-05-21",28.28,29.69,27.88,1.28,214900,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-20",28.3,29,27.99,28.82,0.52,1.84,308800,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1093,"change":565,"percent_change":586,"volume":1105,"transactions":9,"vwap":1093},"2026-05-19",28.56,28.96,28,386600,{"date":1107,"open":1094,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":941,"volume":1112,"transactions":9,"vwap":1110},"2026-05-18",29.32,27.92,28.61,-0.4,448600,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1080,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1080},"2026-05-15",31.92,32.89,28.63,-2.91,-9.12,500300,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1115,"change":47,"percent_change":462,"volume":1126,"transactions":9,"vwap":1115},"2026-05-14",32.61,32.98,31.34,450700,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":554,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-05-13",30.22,33.0099983,29.66,32.13,9.4,918500,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-12",27.97,31.24,29.37,3.17,12.1,1230800,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1040,"percent_change":273,"volume":1149,"transactions":9,"vwap":1148},"2026-05-11",26,26.5,25.45,26.2,377000,{"date":1151,"open":1152,"high":1153,"low":1145,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-08",26.24,26.96,26.040001,-0.2,-0.76,299400,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1152,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1152},"2026-05-07",26.68,25.94,-0.43,-1.61,349700,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-06",28.7,30,25.76,26.67,-1.42,-5.06,849600,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-05-05",29.54,30.059999,27.7,28.09,-1.45,-4.91,467000,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1176,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1176},"2026-05-04",29.4,30.37,0.14,0.48,253500,{"date":1191,"open":1080,"high":1192,"low":1193,"close":1185,"change":1007,"percent_change":305,"volume":1194,"transactions":9,"vwap":1185},"2026-05-01",29.59,28.79,197100,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":402,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-04-30",29.49,29.98,28.59,28.9,-1.1,515400,{"date":1204,"open":1205,"high":1028,"low":1080,"close":1206,"change":164,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-04-29",30.1,29.22,-4.38,265100,{"date":1210,"open":1012,"high":1211,"low":1212,"close":1019,"change":1213,"percent_change":1040,"volume":1214,"transactions":9,"vwap":1019},"2026-04-28",31.35,30.47,0.05,309400,{"date":1216,"open":1217,"high":1218,"low":1219,"close":986,"change":1220,"percent_change":21,"volume":1221,"transactions":9,"vwap":986},"2026-04-27",30.24,30.9,30.2,0.22,200300,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1226,"change":1162,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-24",30.78,29.6,30.29,-1.4,306300,{"date":1230,"open":1231,"high":1232,"low":1233,"close":997,"change":1234,"percent_change":482,"volume":1235,"transactions":9,"vwap":997},"2026-04-23",30.57,30.89,29.89,0.25,178600,{"date":1237,"open":980,"high":1238,"low":1219,"close":1212,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1212},"2026-04-22",32.78,-1.82,-5.64,522400,{"date":1243,"open":1244,"high":945,"low":1245,"close":1246,"change":1155,"percent_change":1082,"volume":1247,"transactions":9,"vwap":1246},"2026-04-21",32.49,32,32.29,248500,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1244,"change":390,"percent_change":990,"volume":1253,"transactions":9,"vwap":1244},"2026-04-20",32.41,33.099998,32.0099983,235700,{"date":1255,"open":1256,"high":1257,"low":1245,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-17",32.8,33.17,32.43,0.66,2.08,418100,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-16",32.28,31.25,31.77,-0.29,-0.9,413800,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1274,"change":1275,"percent_change":998,"volume":1276,"transactions":9,"vwap":1274},"2026-04-15",31.56,32.24,32.060001,0.67,382300,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1269,"transactions":9,"vwap":1282},"2026-04-14",30.45,31.46,30.31,31.39,1.42,4.74,{"date":1286,"open":1080,"high":1022,"low":1287,"close":1288,"change":974,"percent_change":914,"volume":1289,"transactions":9,"vwap":1288},"2026-04-13",28.83,29.97,284600,{"date":1291,"open":1045,"high":1045,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-10",28.78,29.2,-1.31,-4.29,782300,{"date":1298,"open":1299,"high":1300,"low":1301,"close":986,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":986},"2026-04-09",29.3,30.61,29.08,0.78,2.62,368100,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":177,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-04-08",29.52,29.91,28.45,29.73,3.48,385400,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":338,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-04-07",26.94,28.75,26.9,28.73,5.01,471300,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1024,"percent_change":1082,"volume":1327,"transactions":9,"vwap":1326},"2026-04-06",27.58,27.95,27.13,27.36,202900,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-02",26.83,27.62,26.75,27.53,0.03,0.11,186500,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":897,"volume":1344,"transactions":9,"vwap":1342},"2026-04-01",27.35,28.23,27.1,27.5,0.46,246800,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1349,"change":450,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-31",26.27,27.17,27.040001,5.13,208900,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-30",25.96,26.42,25.67,25.72,-0.09,-0.35,229100,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1365,"change":1366,"percent_change":875,"volume":1367,"transactions":9,"vwap":1365},"2026-03-27",26.33,26.53,25.81,-0.56,269200,{"date":1369,"open":1145,"high":1370,"low":1145,"close":1371,"change":881,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-03-26",26.82,26.37,0.3,179100,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1040,"percent_change":273,"volume":1380,"transactions":9,"vwap":1379},"2026-03-25",26.39,26.84,26.18,26.29,221800,{"date":1382,"open":1383,"high":1363,"low":1384,"close":1385,"change":1386,"percent_change":1227,"volume":1387,"transactions":9,"vwap":1385},"2026-03-24",25.97,25.07,26.13,-0.37,292700,{"date":1389,"open":1376,"high":1390,"low":1391,"close":1146,"change":1041,"percent_change":1260,"volume":1392,"transactions":9,"vwap":1146},"2026-03-23",27.049999,26.17,243500,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1354,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1354},"2026-03-20",26.02,26.47,25.52,-0.14,-0.54,463500,{"date":1402,"open":27,"high":1148,"low":27,"close":1403,"change":1259,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-03-19",26.1,2.59,402400,{"date":1407,"open":1347,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-18",26.3,25.08,25.44,-0.94,-3.56,373700,{"date":1415,"open":1416,"high":1417,"low":1385,"close":1418,"change":1024,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-03-17",26.56,26.79,26.38,-0.64,260400,{"date":1422,"open":1423,"high":1424,"low":1371,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-16",26.52,27.26,26.55,0.6,2.31,325000,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":462,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-03-13",26.87,27.16,25.53,25.95,-2.44,415700,{"date":1438,"open":1439,"high":1440,"low":1364,"close":1441,"change":462,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-03-12",27.01,27.52,26.6,-2.39,417700,{"date":1445,"open":1086,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-11",28.64,27.22,27.25,-1.19,-4.18,343200,{"date":1453,"open":1117,"high":1454,"low":1455,"close":1456,"change":841,"percent_change":450,"volume":1457,"transactions":9,"vwap":1456},"2026-03-10",29.67,28.2,28.44,506800,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":827,"volume":1465,"transactions":9,"vwap":1463},"2026-03-09",28.29,29.26,27.72,28.07,-0.8,561300,{"date":1467,"open":1468,"high":1293,"low":1469,"close":1470,"change":462,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-03-06",28.81,28.24,28.87,-2.2,354300,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1307,"change":1478,"percent_change":1386,"volume":1479,"transactions":9,"vwap":1307},"2026-03-05",29.15,30.14,28.01,-0.11,734400,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-04",30.28,31.31,28.12,29.63,-3.39,-10.27,1231300,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-03",34.12,35,32.76,33.02,-1.6,-4.62,426400,{"date":1499,"open":936,"high":1492,"low":1500,"close":1501,"change":922,"percent_change":1359,"volume":1502,"transactions":9,"vwap":1501},"2026-03-02",33.77,34.62,331000,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-27",35.65,36.57,34.44,34.74,-0.97,-2.72,261200,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-26",34.57,36.67,34.13,35.71,1.09,3.15,367900,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1501,"change":1335,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1501},"2026-02-25",34.16,34.84,34.02,0.32,457100,{"date":1529,"open":1530,"high":1492,"low":1531,"close":1532,"change":1234,"percent_change":21,"volume":1533,"transactions":9,"vwap":1532},"2026-02-24",34,33.92,34.51,304700,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-23",35.32,36.17,33.72,34.26,-1.2,-3.38,265500,{"date":1544,"open":1506,"high":1545,"low":1546,"close":1547,"change":234,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-02-20",36.95,35.37,35.46,-3.22,354500,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-19",35.29,36.65,35.19,36.64,0.92,2.58,262700,{"date":1560,"open":1561,"high":1562,"low":1554,"close":1563,"change":422,"percent_change":1188,"volume":1564,"transactions":9,"vwap":1563},"2026-02-18",35.52,36.45,35.72,370800,{"date":1566,"open":1567,"high":1568,"low":1567,"close":920,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":920},"2026-02-17",34.29,35.62,1.23,3.58,193100,{"date":1573,"open":1574,"high":1546,"low":1574,"close":1575,"change":1576,"percent_change":272,"volume":1577,"transactions":9,"vwap":1575},"2026-02-13",34.22,34.32,0.1,195800,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1574,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1574},"2026-02-12",34.99,33.9,-0.72,-2.06,211100,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1588,"change":1526,"percent_change":1556,"volume":1590,"transactions":9,"vwap":1588},"2026-02-11",34.6,34.94,33.23,282800,{"date":1592,"open":1593,"high":1580,"low":1594,"close":1501,"change":1595,"percent_change":273,"volume":1596,"transactions":9,"vwap":1501},"2026-02-10",34.24,34.099998,0.21,190000,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-09",34.42,34.78,33.71,34.41,0.26,0.76,226900,{"date":1607,"open":1608,"high":1492,"low":1608,"close":937,"change":1032,"percent_change":949,"volume":1609,"transactions":9,"vwap":937},"2026-02-06",33.46,353800,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-05",34.35,35.68,33.049999,33.22,-1.73,-4.95,422000,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":684,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2026-02-04",35.87,36.34,34.61,34.95,-3.45,368200,{"date":1628,"open":1563,"high":1553,"low":1547,"close":1629,"change":990,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-02-03",36.2,0.53,217600,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-02",34.86,36.43,34.59,36.0099983,1.15,3.3,218200,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1634,"change":461,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1634},"2026-01-30",34.87,35.43,33.94,-0.85,246100,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1358,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2026-01-29",35.21,35.94,34.72,35.16,-0.26,340700,{"date":1657,"open":725,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-01-28",37.4,35.13,35.25,-2,-5.37,382900,{"date":1665,"open":1666,"high":1667,"low":669,"close":1668,"change":1234,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-01-27",37.24,37.83,37.25,0.68,258400,{"date":1672,"open":1673,"high":1674,"low":1675,"close":895,"change":1676,"percent_change":1335,"volume":1677,"transactions":9,"vwap":895},"2026-01-26",36.76,37.55,36.38,0.04,361400,{"date":1679,"open":1680,"high":1681,"low":1682,"close":669,"change":1509,"percent_change":1683,"volume":1684,"transactions":9,"vwap":669},"2026-01-23",37.16,37.81,36.6,-2.56,358900,{"date":1686,"open":1687,"high":896,"low":1688,"close":1689,"change":272,"percent_change":974,"volume":1690,"transactions":9,"vwap":1689},"2026-01-22",37.35,37.02,37.93,242900,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1570,"volume":1698,"transactions":9,"vwap":1696},"2026-01-21",36.61,37.79,35.79,37.64,1.3,289800,{"date":1700,"open":1701,"high":725,"low":1702,"close":1622,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1622},"2026-01-20",36.94,36.02,-1.14,-3.04,366100,{"date":1707,"open":755,"high":1708,"low":725,"close":713,"change":461,"percent_change":1709,"volume":1710,"transactions":9,"vwap":713},"2026-01-16",38.49,-0.79,275800,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":164,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2026-01-15",39,39.49,37.65,37.78,-3.43,316200,{"date":1720,"open":1721,"high":879,"low":744,"close":879,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":879},"2026-01-14",38.66,1.16,3.06,368000,{"date":1726,"open":1727,"high":616,"low":895,"close":1728,"change":1661,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2026-01-13",39.82,37.96,-5.01,489200,{"date":1732,"open":617,"high":1733,"low":1734,"close":614,"change":1735,"percent_change":777,"volume":1736,"transactions":9,"vwap":614},"2026-01-12",41.7,37.68,-0.88,707700,{"date":1738,"open":367,"high":334,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-09",40.75,40.84,-3.66,-8.22,694300,{"date":1745,"open":1746,"high":499,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-08",46.3,43.099998,44.5,-2.53,-5.38,720200,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2026-01-07",43.74,49.099998,43.52,47.029999,3.75,8.66,812400,{"date":1762,"open":595,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1033,"transactions":9,"vwap":1765},"2026-01-06",43.46,41.35,43.28,2.09,5.07,{"date":1769,"open":1733,"high":1770,"low":1771,"close":1772,"change":1419,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2026-01-05",42.66,40.51,41.19,-1.53,351400,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-02",42.86,43.25,40.5,41.83,-1,-2.33,678900,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-12-31",42.87,43.56,42.13,42.83,0,900800,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1789,"change":1796,"percent_change":491,"volume":1797,"transactions":9,"vwap":1789},"2025-12-30",42.91,41.54,-0.25,1056100,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-12-29",44.0099983,42.09,43.080002,-0.93,-2.11,732900,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1800,"change":1048,"percent_change":295,"volume":1810,"transactions":9,"vwap":1800},"2025-12-26",44.47,42.68,629700,{"date":1812,"open":1813,"high":1814,"low":347,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-12-24",44.33,44.85,44.64,0.7,1.59,101900,{"date":1820,"open":1821,"high":1822,"low":1823,"close":832,"change":39,"percent_change":284,"volume":1824,"transactions":9,"vwap":832},"2025-12-23",43.82,44.71,43.23,274800,{"date":1826,"open":574,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-12-22",44.25,42.2,44.16,2.57,6.18,354100,{"date":1834,"open":1835,"high":1787,"low":1836,"close":800,"change":1081,"percent_change":1162,"volume":1837,"transactions":9,"vwap":800},"2025-12-19",41.99,41.58,1435100,{"date":1839,"open":1840,"high":1841,"low":1733,"close":1842,"change":1024,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-12-18",42.029999,43.4,41.77,-0.41,422700,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":380,"percent_change":148,"volume":1851,"transactions":9,"vwap":1850},"2025-12-17",41.93,42.74,41.43,41.94,268700,{"date":1853,"open":1854,"high":1855,"low":783,"close":606,"change":940,"percent_change":586,"volume":1856,"transactions":9,"vwap":606},"2025-12-16",42.14,42.73,335600,{"date":1858,"open":571,"high":1859,"low":1860,"close":647,"change":897,"percent_change":1861,"volume":1862,"transactions":9,"vwap":647},"2025-12-15",42.72,40.86,4.17,569700,{"date":1864,"open":1801,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-12-12",42.26,40.52,40.78,-1.27,-3.02,563900,{"date":1872,"open":605,"high":1873,"low":1874,"close":1875,"change":834,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-12-11",43.58,40.6,42.049999,2.01,402500,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1436,"transactions":9,"vwap":1883},"2025-12-10",42.51,43.45,41.14,41.22,-1.11,-2.62,{"date":1887,"open":1888,"high":1889,"low":1835,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-12-09",42.41,44.46,42.33,-1.07,-2.47,455400,{"date":1895,"open":279,"high":220,"low":1896,"close":1841,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1841},"2025-12-08",39.6,-5.52,-11.28,1003600,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":858,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-12-05",47.57,49.96,46.98,48.92,3.25,447300,{"date":1909,"open":312,"high":431,"low":1910,"close":1911,"change":422,"percent_change":607,"volume":1912,"transactions":9,"vwap":1911},"2025-12-04",46.76,47.38,395300,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1917,"change":949,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-12-03",44.09,47.3,47.21,6.3,473400,{"date":1921,"open":1922,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-12-02",47.82,43.81,44.41,-2.85,-6.03,728500,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-12-01",50.02,50.27,46.8,47.26,-3.23,-6.4,588700,{"date":1938,"open":1939,"high":26,"low":1940,"close":1941,"change":251,"percent_change":432,"volume":1942,"transactions":9,"vwap":1941},"2025-11-28",51.45,50.060001,50.49,275700,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":931,"volume":1950,"transactions":9,"vwap":1948},"2025-11-26",50.52,51.73,49.23,50.96,1.4,470300,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":283,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-11-25",49.57,50,47.65,49.56,-0.48,715600,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1570,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-11-24",46.51,50.23,45.7,49.8,7.75,757700,{"date":1968,"open":1969,"high":1917,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-11-21",43.75,43.0099983,46.22,2.38,5.43,536700,{"date":1976,"open":1977,"high":1978,"low":1788,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-11-20",42.54,45.09,43.84,2.16,5.18,695500,{"date":1984,"open":1985,"high":1933,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-11-19",46.099998,41.55,41.68,-4.54,-9.82,1002200,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1971,"change":619,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1971},"2025-11-18",42.0099983,46.31,41.029999,8.73,960400,{"date":1999,"open":1850,"high":2000,"low":2001,"close":1880,"change":706,"percent_change":213,"volume":2002,"transactions":9,"vwap":1880},"2025-11-17",42.65,40.94,629300,{"date":2004,"open":2005,"high":2006,"low":2007,"close":1850,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1850},"2025-11-14",39.53,42.47,39.37,2.06,5.17,714500,{"date":2012,"open":2013,"high":2014,"low":702,"close":2015,"change":2016,"percent_change":401,"volume":2017,"transactions":9,"vwap":2015},"2025-11-13",39.32,40.13,39.88,-0.06,457000,{"date":2019,"open":716,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-11-12",40.060001,38.17,39.94,1.99,5.24,807000,{"date":2027,"open":2028,"high":2029,"low":1530,"close":704,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":704},"2025-11-11",34.060001,38.3,3.4,9.84,1145000,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":1419,"percent_change":1239,"volume":2039,"transactions":9,"vwap":2038},"2025-11-10",35.3,35.91,34.09,34.55,700900,{"date":2041,"open":1546,"high":2036,"low":2042,"close":1554,"change":1803,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1554},"2025-11-07",34.64,-2.57,583500,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":1616,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-11-06",37.97,38.83,36.060001,36.12,-4.57,762700,{"date":2054,"open":1643,"high":2055,"low":946,"close":2056,"change":2057,"percent_change":947,"volume":2058,"transactions":9,"vwap":2056},"2025-11-05",39.56,37.85,9.47,2326600,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-11-04",30.09,30.8,28.08,28.38,-2.27,-7.41,913200,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":1803,"percent_change":83,"volume":2074,"transactions":9,"vwap":2073},"2025-11-03",31.58,31.71,29.64,30.65,659200,{"date":2076,"open":1245,"high":2077,"low":2078,"close":2070,"change":379,"percent_change":564,"volume":1919,"transactions":9,"vwap":2070},"2025-10-31",32.9,31.21,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-10-30",29.36,31.68,31.62,2.22,7.55,498400,{"date":2088,"open":1078,"high":1219,"low":1071,"close":1185,"change":1267,"percent_change":746,"volume":2089,"transactions":9,"vwap":1185},"2025-10-29",261700,{"date":2091,"open":1061,"high":1005,"low":2092,"close":1087,"change":1335,"percent_change":841,"volume":2093,"transactions":9,"vwap":1087},"2025-10-28",29.14,257900,{"date":2095,"open":996,"high":2096,"low":2097,"close":2098,"change":113,"percent_change":412,"volume":2099,"transactions":9,"vwap":2098},"2025-10-27",31,29.5,29.58,419200,{"date":2101,"open":2102,"high":1231,"low":1004,"close":1288,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1288},"2025-10-24",29.71,0.58,1.97,297500,{"date":2107,"open":1012,"high":1115,"low":2108,"close":2109,"change":412,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-10-23",29.23,29.39,-4.24,447600,{"date":2113,"open":1022,"high":2114,"low":996,"close":1012,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1012},"2025-10-22",31.59,0.42,1.39,600300,{"date":2119,"open":2097,"high":1186,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-10-21",29.049999,30.27,0.81,2.75,389300,{"date":2126,"open":1093,"high":1168,"low":2127,"close":2128,"change":22,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-10-20",27.86,29.46,5.44,342800,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":1024,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-10-17",28.02,28.99,27.75,27.94,-0.6,383600,{"date":2140,"open":1309,"high":1309,"low":2141,"close":2142,"change":1790,"percent_change":1790,"volume":2143,"transactions":9,"vwap":2142},"2025-10-16",27.64,28.11,342700,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2142,"change":21,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2142},"2025-10-15",27.45,28.22,27.41,2.67,341000,{"date":2152,"open":2153,"high":2154,"low":1418,"close":2155,"change":1074,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-10-14",26.49,27.49,27.38,2.05,408900,{"date":2159,"open":2160,"high":2161,"low":1364,"close":1330,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1330},"2025-10-13",28.25,28.62,-1.35,-4.79,649100,{"date":2166,"open":2167,"high":1094,"low":2168,"close":2169,"change":39,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-10-10",28.4,28.049999,28.18,-0.77,462100,{"date":2173,"open":2174,"high":2161,"low":2175,"close":2167,"change":597,"percent_change":684,"volume":2176,"transactions":9,"vwap":2167},"2025-10-09",28.55,27.24,529100,{"date":2178,"open":1022,"high":1003,"low":2179,"close":2180,"change":97,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-10-08",27.15,28.76,-2.51,1133400,{"date":2184,"open":2185,"high":1226,"low":1456,"close":2097,"change":1426,"percent_change":1260,"volume":2186,"transactions":9,"vwap":2097},"2025-10-07",28.95,679200,{"date":2188,"open":2189,"high":2190,"low":2168,"close":1200,"change":607,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1200},"2025-10-06",28.67,29.25,1.26,352700,{"date":2194,"open":2195,"high":2128,"low":2196,"close":2197,"change":2115,"percent_change":618,"volume":2198,"transactions":9,"vwap":2197},"2025-10-03",28.040001,28.030001,28.54,488500,{"date":2200,"open":2201,"high":2202,"low":2135,"close":1484,"change":379,"percent_change":1398,"volume":2203,"transactions":9,"vwap":1484},"2025-10-02",28.48,29.18,473600,{"date":2205,"open":2206,"high":1079,"low":2207,"close":2208,"change":1024,"percent_change":2137,"volume":2209,"transactions":9,"vwap":2208},"2025-10-01",28.32,27.91,28.16,449000,{"date":2211,"open":1446,"high":2212,"low":1104,"close":2213,"change":159,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-09-30",29.21,28.33,-1.46,661400,{"date":2217,"open":2218,"high":2219,"low":2213,"close":1316,"change":169,"percent_change":2115,"volume":2176,"transactions":9,"vwap":1316},"2025-09-29",28.72,29.16,{"date":2221,"open":1110,"high":1094,"low":2222,"close":1117,"change":2223,"percent_change":283,"volume":2224,"transactions":9,"vwap":1117},"2025-09-26",27.9,-0.07,697400,{"date":2226,"open":2227,"high":1005,"low":1117,"close":1167,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1167},"2025-09-25",29.77,-1.58,-5.22,756500,{"date":2232,"open":2233,"high":2234,"low":1192,"close":1482,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1482},"2025-09-24",33.6,33.89,-3.74,-10.99,1143000,{"date":2239,"open":2240,"high":2035,"low":1581,"close":1525,"change":1162,"percent_change":684,"volume":2241,"transactions":9,"vwap":1525},"2025-09-23",34.45,798700,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2240,"change":490,"percent_change":511,"volume":2247,"transactions":9,"vwap":2240},"2025-09-22",34.82,36.049999,34.38,994700,{"date":2249,"open":2250,"high":2251,"low":2252,"close":1652,"change":113,"percent_change":1884,"volume":2253,"transactions":9,"vwap":1652},"2025-09-19",34.83,35.14,34.049999,1167800,{"date":2255,"open":2256,"high":2257,"low":1531,"close":2258,"change":108,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-09-18",34.68,35.23,35.11,2.6,758800,{"date":2262,"open":2263,"high":2264,"low":2265,"close":1574,"change":1156,"percent_change":2266,"volume":2111,"transactions":9,"vwap":1574},"2025-09-17",35.09,35.83,33.96,-2.17,{"date":2268,"open":2269,"high":754,"low":1623,"close":2270,"change":2271,"percent_change":2272,"volume":1042,"transactions":9,"vwap":2270},"2025-09-16",37.12,34.98,-2.32,-6.22,{"date":2274,"open":2275,"high":865,"low":2276,"close":723,"change":54,"percent_change":2277,"volume":2278,"transactions":9,"vwap":723},"2025-09-15",38.16,36.7,-1.74,742800,{"date":2280,"open":1716,"high":2281,"low":2282,"close":1728,"change":1187,"percent_change":841,"volume":2283,"transactions":9,"vwap":1728},"2025-09-12",38.13,37.13,379700,{"date":2285,"open":737,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":306,"volume":2290,"transactions":9,"vwap":2288},"2025-09-11",37.84,36.21,37.82,1.34,656000,{"date":2292,"open":2049,"high":2293,"low":2294,"close":2295,"change":1074,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-09-10",37.56,35.56,36.48,1.53,638000,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-09-09",40.65,41.52,35.78,35.93,-4.94,-12.09,976400,{"date":2308,"open":595,"high":2000,"low":2309,"close":2310,"change":251,"percent_change":1703,"volume":2311,"transactions":9,"vwap":2310},"2025-09-08",40.67,40.87,841900,{"date":2313,"open":2314,"high":1764,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":1182,"transactions":9,"vwap":2316},"2025-09-05",40.31,39.35,41.34,1.21,3.02,{"date":2320,"open":2321,"high":2321,"low":649,"close":2014,"change":1097,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2014},"2025-09-04",40.55,1.31,584700,{"date":2325,"open":2326,"high":2327,"low":2047,"close":2328,"change":1638,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-09-03",38.38,39.66,39.61,2.99,803900,{"date":2332,"open":661,"high":2333,"low":2334,"close":638,"change":113,"percent_change":1781,"volume":2335,"transactions":9,"vwap":638},"2025-09-02",40,38.040001,404200,{"date":2337,"open":1713,"high":765,"low":1681,"close":870,"change":940,"percent_change":2338,"volume":2339,"transactions":9,"vwap":870},"2025-08-29",-1.17,846500,{"date":2341,"open":2342,"high":783,"low":2343,"close":765,"change":159,"percent_change":1015,"volume":2344,"transactions":9,"vwap":765},"2025-08-28",39.73,39.049999,828200,{"date":2346,"open":2347,"high":2348,"low":1713,"close":2342,"change":369,"percent_change":1988,"volume":2349,"transactions":9,"vwap":2342},"2025-08-27",41.4,42.080002,661600,{"date":2351,"open":1883,"high":2352,"low":880,"close":2353,"change":2354,"percent_change":1980,"volume":2355,"transactions":9,"vwap":2353},"2025-08-26",41.73,41.62,0.88,771100,{"date":2357,"open":1801,"high":560,"low":2300,"close":2358,"change":1156,"percent_change":2359,"volume":898,"transactions":9,"vwap":2358},"2025-08-25",40.74,-1.83,{"date":2361,"open":2000,"high":2362,"low":783,"close":595,"change":2363,"percent_change":2338,"volume":2364,"transactions":9,"vwap":595},"2025-08-22",43.72,-0.49,895400,{"date":2366,"open":2367,"high":2368,"low":783,"close":1835,"change":2369,"percent_change":22,"volume":2370,"transactions":9,"vwap":1835},"2025-08-21",41.36,42.8,0.63,1053400,{"date":2372,"open":753,"high":2373,"low":2374,"close":2367,"change":630,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2367},"2025-08-20",41.86,38.43,6.21,1082600,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":786,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-08-19",39.36,40.98,38.53,38.94,-2.82,686500,{"date":2386,"open":2333,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":1283,"volume":2391,"transactions":9,"vwap":2389},"2025-08-18",41.25,39.59,40.07,0.56,1140200,{"date":2393,"open":2029,"high":2394,"low":754,"close":774,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":774},"2025-08-15",39.68,1.62,4.28,761800,{"date":2399,"open":912,"high":2400,"low":2401,"close":2402,"change":2322,"percent_change":1570,"volume":2403,"transactions":9,"vwap":2402},"2025-08-14",38.35,35.2,37.89,779700,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2008,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-08-13",35.07,37.66,34.7,36.58,5.97,1107300,{"date":2413,"open":1500,"high":2414,"low":2415,"close":2416,"change":1067,"percent_change":1140,"volume":2417,"transactions":9,"vwap":2416},"2025-08-12",35.17,33.3,34.52,1137700,{"date":2419,"open":2420,"high":2421,"low":2422,"close":1608,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":1608},"2025-08-11",32.62,33.82,32.35,1.76,5.55,1188300,{"date":2427,"open":2428,"high":2429,"low":1168,"close":2430,"change":2191,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-08-08",30.5,32.4,31.7,4.14,1376000,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2436,"change":2369,"percent_change":123,"volume":2438,"transactions":9,"vwap":2436},"2025-08-07",29.95,30.44,28.88,818900,{"date":2440,"open":2441,"high":2442,"low":1145,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-08-06",27.18,30.43,29.81,5.57,22.98,2295200,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-08-05",22.8,24.85,21.87,24.24,1.57,6.93,1170100,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":1604,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-08-04",22.27,22.96,21.81,22.67,3.47,421500,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":442,"volume":2471,"transactions":9,"vwap":2469},"2025-08-01",20.65,22.030001,20.28,21.91,0.85,179300,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":1213,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2477},"2025-07-31",20.98,21.29,20.71,21.059999,0.24,173800,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":717,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-07-30",20.030001,21.41,19.9,21.01,5.58,255900,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2484,"change":1358,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2484},"2025-07-29",20,20.22,19.51,-0.45,251300,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":1081,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-07-28",20.25,20.52,19.74,19.99,-0.89,121500,{"date":2504,"open":2505,"high":2466,"low":2506,"close":2507,"change":1654,"percent_change":1868,"volume":2508,"transactions":9,"vwap":2507},"2025-07-25",20.54,20.01,20.17,164000,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":1419,"percent_change":1704,"volume":2515,"transactions":9,"vwap":2514},"2025-07-24",21.07,21.38,20.41,20.43,142900,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2511,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2511},"2025-07-23",20.29,21.36,20.16,1.01,5.03,209400,{"date":2525,"open":2526,"high":2518,"low":2527,"close":2528,"change":74,"percent_change":975,"volume":2529,"transactions":9,"vwap":2528},"2025-07-22",19.61,19.43,20.059999,192100,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":327,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2535},"2025-07-21",18.95,19.85,18.8,19.59,4.2,201300,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2534,"change":1478,"percent_change":491,"volume":2543,"transactions":9,"vwap":2534},"2025-07-18",18.99,19.01,18.66,133000,{"date":2545,"open":2546,"high":2527,"low":2547,"close":2548,"change":1386,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-07-17",19.24,18.77,18.91,-1.92,144600,{"date":2552,"open":2553,"high":2527,"low":2554,"close":2555,"change":224,"percent_change":1876,"volume":2556,"transactions":9,"vwap":2555},"2025-07-16",19.08,18.9,19.28,135200,{"date":2558,"open":2559,"high":2559,"low":2560,"close":2554,"change":2493,"percent_change":1782,"volume":2561,"transactions":9,"vwap":2554},"2025-07-15",19.34,18.65,155800,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":74,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-07-14",18.81,19.36,18.73,19.35,2.49,146200,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":1582,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2575},"2025-07-11",19.42,19.49,18.63,18.88,-3.67,212800,{"date":2579,"open":2541,"high":2526,"low":2542,"close":2580,"change":2390,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},"2025-07-10",19.6,2.94,205700,{"date":2584,"open":2585,"high":2586,"low":2585,"close":2587,"change":673,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2587},"2025-07-09",18.52,19.38,19.040001,3.37,239300,{"date":2591,"open":2592,"high":2532,"low":2593,"close":2594,"change":159,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2594},"2025-07-08",18.83,18.24,18.42,-2.23,270500,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":1358,"percent_change":1957,"volume":2603,"transactions":9,"vwap":2602},"2025-07-07",18.75,19.049999,18.45,18.84,234100,{"date":2605,"open":2602,"high":2606,"low":2560,"close":2607,"change":1031,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2607},"2025-07-03",19.18,18.93,1.5,97400,{"date":2611,"open":2612,"high":2567,"low":2613,"close":2560,"change":2016,"percent_change":402,"volume":2614,"transactions":9,"vwap":2560},"2025-07-02",18.72,18.46,217500,{"date":2616,"open":2617,"high":2618,"low":2593,"close":2619,"change":2620,"percent_change":1478,"volume":2621,"transactions":9,"vwap":2619},"2025-07-01",18.68,19.02,18.71,-0.02,177900,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2566,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2566},"2025-06-30",19.48,19.72,18.58,-0.75,-3.85,292800,{"date":2631,"open":2619,"high":2632,"low":2633,"close":2624,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2624},"2025-06-27",19.79,18.41,0.72,3.84,551200,{"date":2638,"open":2639,"high":2602,"low":2640,"close":2641,"change":391,"percent_change":1816,"volume":2642,"transactions":9,"vwap":2641},"2025-06-26",18.79,18.2,18.76,259600,{"date":2644,"open":2619,"high":2532,"low":2645,"close":2574,"change":2223,"percent_change":1386,"volume":2646,"transactions":9,"vwap":2574},"2025-06-25",18.14,153300,{"date":2648,"open":2649,"high":2650,"low":2633,"close":2651,"change":401,"percent_change":1464,"volume":2652,"transactions":9,"vwap":2651},"2025-06-24",19,19.21,18.7,164900,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":380,"percent_change":159,"volume":2659,"transactions":9,"vwap":2658},"2025-06-23",18.92,19.1,18.35,18.85,126800,{"date":2661,"open":2662,"high":2662,"low":2658,"close":2607,"change":1162,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2607},"2025-06-20",19.57,-2.22,304800,{"date":2666,"open":2667,"high":2668,"low":2655,"close":2565,"change":882,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2565},"2025-06-18",19.2,19.81,1.04,142500,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":1868,"percent_change":2272,"volume":2677,"transactions":9,"vwap":2676},"2025-06-17",20.12,20.39,19.14,19.16,210900,{"date":2679,"open":2680,"high":2681,"low":2491,"close":2514,"change":1358,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2514},"2025-06-16",20.55,21.51,-0.44,121300,{"date":2685,"open":2686,"high":2687,"low":2514,"close":2498,"change":511,"percent_change":1741,"volume":2688,"transactions":9,"vwap":2498},"2025-06-13",20.81,21.21,144800,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":1335,"percent_change":1097,"volume":2695,"transactions":9,"vwap":2694},"2025-06-12",21,21.66,20.97,21.3,110800,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":1386,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2701},"2025-06-11",21.78,22.18,21.18,21.19,-1.72,102900,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":1267,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2709},"2025-06-10",21.82,22.5,21.47,21.56,-1.33,195000,{"date":2713,"open":2714,"high":2469,"low":2715,"close":2716,"change":607,"percent_change":674,"volume":2717,"transactions":9,"vwap":2716},"2025-06-09",21.71,21.040001,21.85,216100,{"date":2719,"open":2720,"high":2721,"low":2700,"close":2722,"change":1097,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2722},"2025-06-06",21.23,21.86,21.49,2.48,182100,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2693,"change":866,"percent_change":1766,"volume":2730,"transactions":9,"vwap":2693},"2025-06-05",20.6,21.52,20.15,159900,{"date":2732,"open":2733,"high":2734,"low":2506,"close":2505,"change":1006,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2505},"2025-06-04",20.33,20.68,0.74,136000,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2674,"change":2478,"percent_change":795,"volume":2742,"transactions":9,"vwap":2674},"2025-06-03",20.23,20.99,19.62,229400,{"date":2744,"open":2745,"high":2746,"low":2618,"close":2729,"change":629,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2729},"2025-06-02",19.31,20.24,4.95,270900,{"date":2750,"open":2555,"high":2751,"low":2574,"close":2667,"change":2752,"percent_change":2753,"volume":1025,"transactions":9,"vwap":2667},"2025-05-30",19.5,-0.33,-1.69,{"date":2755,"open":2756,"high":2757,"low":2618,"close":2758,"change":2759,"percent_change":728,"volume":2760,"transactions":9,"vwap":2758},"2025-05-29",19.37,19.71,19.53,0.34,122600,{"date":2762,"open":2526,"high":2763,"low":2764,"close":2765,"change":1162,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2765},"2025-05-28",19.8,19.11,19.19,-2.19,146800,{"date":2769,"open":2606,"high":2770,"low":2771,"close":2741,"change":1275,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2741},"2025-05-27",19.91,18.5,3.54,169400,{"date":2775,"open":2765,"high":2776,"low":2777,"close":2532,"change":511,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2532},"2025-05-23",19.39,18.32,-3.95,269400,{"date":2781,"open":2693,"high":2782,"low":2783,"close":2784,"change":826,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2784},"2025-05-22",21.33,19.69,19.73,-5.78,271100,{"date":2788,"open":2789,"high":2790,"low":2533,"close":2791,"change":482,"percent_change":192,"volume":2792,"transactions":9,"vwap":2791},"2025-05-21",19.92,21.32,20.94,400700,{"date":2794,"open":2795,"high":2796,"low":2758,"close":2673,"change":2115,"percent_change":998,"volume":2797,"transactions":9,"vwap":2673},"2025-05-20",19.68,20.14,174200,{"date":2799,"open":2800,"high":2801,"low":2592,"close":2802,"change":1398,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2802},"2025-05-19",19.52,19.82,19.7,-0.71,180200,{"date":2806,"open":2795,"high":2770,"low":2807,"close":2808,"change":1576,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2808},"2025-05-16",18.97,19.84,0.51,204900,{"date":2812,"open":2813,"high":2673,"low":2814,"close":2499,"change":1056,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2499},"2025-05-15",18.4,18.13,7.99,240700,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":1023,"volume":2824,"transactions":9,"vwap":2822},"2025-05-14",18.29,18.69,17.95,18.28,-0.01,221100,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2819,"change":402,"percent_change":2702,"volume":2830,"transactions":9,"vwap":2819},"2025-05-13",18.47,18.55,17.65,191600,{"date":2832,"open":2618,"high":2499,"low":2833,"close":2834,"change":2835,"percent_change":1646,"volume":2836,"transactions":9,"vwap":2834},"2025-05-12",18.44,18.61,-0.16,218500,{"date":2838,"open":2592,"high":2839,"low":2771,"close":2547,"change":564,"percent_change":294,"volume":2840,"transactions":9,"vwap":2547},"2025-05-09",19.75,250200,{"date":2842,"open":2827,"high":2843,"low":180,"close":2554,"change":866,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2554},"2025-05-08",19.09,2.33,326300,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2827,"change":1595,"percent_change":1638,"volume":2851,"transactions":9,"vwap":2827},"2025-05-07",22.55,25.42,18,711200,{"date":2853,"open":2540,"high":2540,"low":2854,"close":2855,"change":1646,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2855},"2025-05-06",17.89,18.26,-4.45,325300,{"date":2859,"open":2541,"high":2860,"low":2651,"close":2764,"change":1796,"percent_change":67,"volume":2861,"transactions":9,"vwap":2764},"2025-05-05",19.45,89200,{"date":2863,"open":2807,"high":2800,"low":2554,"close":2565,"change":212,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2565},"2025-05-02",3.42,110900,{"date":2867,"open":2751,"high":2868,"low":2869,"close":2612,"change":2870,"percent_change":1295,"volume":2871,"transactions":9,"vwap":2612},"2025-05-01",19.56,18.64,-0.84,152100,{"date":2873,"open":2874,"high":2875,"low":2649,"close":2868,"change":2823,"percent_change":1023,"volume":2876,"transactions":9,"vwap":2868},"2025-04-30",19.15,19.65,147000,{"date":2878,"open":2751,"high":2879,"low":2764,"close":2662,"change":1040,"percent_change":482,"volume":2880,"transactions":9,"vwap":2662},"2025-04-29",19.86,194600,{"date":184,"open":2882,"high":2526,"low":2575,"close":2883,"change":1040,"percent_change":834,"volume":2884,"transactions":9,"vwap":2883},19.25,19.41,106700]