[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SEPN":3,"homepage-market-summary":31,"stock-historical-SEPN":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SEPN","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},"Septerna, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Septerna Inc is a clinical-stage biotechnology company pioneering a new era of G protein-coupled receptor (GPCR) oral small molecule drug discovery powered by a proprietary Native Complex Platform. Its industrial-scale platform aims to unlock the full potential of GPCR therapies. The group discovery and development of a pipeline of product candidates focused initially on treating patients in three therapeutic areas: endocrinology, immunology and inflammation, and metabolic disease. Its pipeline includes SEP-786 (PTH1R), SEP-631 (MRGPRX2), TSHR, GLP-1R, GIPR, and GCGR.","130","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},36.9,35.47,37.09,34.663,36,0.9,2.5,744832.95345,9228,36.0762,51.1,17.55,355480.81044398405,57.7,489,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[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":54,"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",[100,105,110,115,120,125,130,134,139,144,149],{"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":54},"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":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[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":54},"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},6.415,469210,171261783.42144,427.14,"2025-04-28",[186,187,196,207,218,229,240,249,258,269,279,290,300,311,321,331,342,351,360,371,381,391,400,410,419,430,440,450,459,469,478,487,497,507,516,526,537,548,558,569,580,589,600,611,621,631,641,651,662,672,682,692,702,711,722,732,740,750,761,769,778,785,793,802,809,818,826,834,841,847,855,863,870,879,886,893,899,904,913,920,927,934,942,950,958,965,972,978,986,994,1003,1010,1019,1027,1035,1044,1052,1060,1069,1078,1087,1095,1104,1111,1119,1126,1134,1141,1150,1158,1166,1174,1182,1190,1199,1206,1213,1221,1230,1238,1244,1251,1258,1265,1272,1281,1288,1296,1304,1310,1318,1325,1330,1335,1342,1350,1355,1362,1368,1375,1382,1390,1398,1406,1411,1419,1426,1435,1444,1453,1461,1469,1478,1486,1494,1501,1507,1514,1522,1530,1538,1544,1553,1559,1567,1573,1580,1588,1595,1601,1609,1613,1617,1624,1629,1637,1643,1648,1655,1663,1670,1678,1687,1693,1701,1708,1713,1718,1723,1729,1736,1743,1748,1755,1759,1767,1774,1780,1789,1795,1800,1808,1816,1823,1832,1837,1842,1847,1853,1859,1864,1870,1876,1884,1890,1898,1905,1911,1918,1924,1931,1937,1944,1951,1959,1967,1975,1982,1989,1997,2005,2014,2021,2029,2036,2043,2050,2056,2064,2071,2079,2087,2095,2102,2108,2115,2123,2130,2135,2143,2149,2155,2164,2172,2178,2184,2192,2200,2208,2216,2224,2231,2239,2245,2251,2258,2267,2274,2281,2288,2295,2302,2309,2317,2324,2331,2339,2346,2353,2360,2369,2377,2383,2391,2399,2406,2414,2423,2429,2434,2439,2445,2451,2457,2463,2469,2475,2482,2487,2495,2504,2511,2517,2523,2530,2536,2544,2551,2558,2562,2569,2576,2583,2587,2593,2598,2605,2613,2621,2627,2635,2641,2647,2654,2659,2666,2674,2680,2687,2694,2701,2707,2715,2720,2725,2731,2737,2742,2750,2755,2762,2770,2777,2783,2790,2799,2807,2814,2822,2828,2832,2837,2843,2850,2856,2864,2872,2877,2884,2889,2897,2904,2912,2917,2925],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":189,"high":190,"low":191,"close":20,"change":74,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",35.27,37.14,35.2,0.93,1028374.608845,10062,36.2021,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",37.97,38.69,35.6,35.67,-2.2,-5.81,491196.922537,7968,36.3615,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",37.83,38.52,36.82,37.87,0.16,0.42,266681.304252,5611,37.7091,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",38.84,39.105,37.3057,37.71,-0.34,-0.89,395448.652937,7846,37.9603,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",38.9,39.52,37.81,38.05,-1.08,-2.76,545256.480934,9499,38.6357,{"date":241,"open":242,"high":243,"low":244,"close":242,"change":245,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",39.13,39.85,38.49,0,209580.002957,4906,39.2086,{"date":250,"open":232,"high":251,"low":252,"close":242,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",39.565,38.37,-0.61,-1.53,564501.046916,6713,39.0041,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",37.61,39.78,37.03,39.74,1.97,5.22,338337.878774,5671,39.0392,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-25",38.34,37.35,37.77,-0.36,-0.94,344295.256947,6420,37.8219,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-24",38.41,38.805,37.49,38.13,-0.32,-0.83,293140.696926,6525,38.1636,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-23",40.17,36.98,38.45,-1.93,-4.78,509719.900829,8985,38.2336,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-22",38.78,41.09,38.74,40.38,1.84,4.77,412055.90822,9623,40.2659,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":113,"volume":318,"transactions":319,"vwap":320},"2026-09-21",38.97,39.47,38.01,38.54,-0.15,252437.348425,5578,38.726,{"date":322,"open":323,"high":324,"low":325,"close":199,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-18",39.28,39.48,37.8808,-0.81,-2.05,448203.993543,5739,38.617,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-17",39.38,40.52,39.005,39.5,1.06,2.76,256833.219225,6466,39.6946,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":159,"percent_change":235,"volume":348,"transactions":349,"vwap":350},"2026-09-16",39.15,40.24,37.9175,38.44,304946.88243,6973,38.4992,{"date":352,"open":232,"high":232,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-15",38.2629,38.86,-0.69,-1.74,269392.08057,9590,39.0049,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-14",38.66,39.95,38.51,39.55,1.04,2.7,356010.344964,8068,39.4953,{"date":372,"open":373,"high":374,"low":375,"close":364,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-11",37.75,40.0199,37.56,0.76,2.01,354801.286491,9552,38.4359,{"date":382,"open":383,"high":384,"low":385,"close":373,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-10",37.37,38.43,36.6,-0.22,-0.58,338723.899019,8441,37.8964,{"date":392,"open":393,"high":394,"low":393,"close":198,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-09",37.15,39.4,0.6,1.61,475312.498397,9408,38.4411,{"date":401,"open":402,"high":403,"low":404,"close":383,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-08",36.15,38.06,36.01,0.62,1.69,309895.983099,6644,37.3149,{"date":411,"open":412,"high":413,"low":412,"close":414,"change":68,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-04",36.57,37.59,36.75,-0.14,199666.721786,5792,36.8175,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-03",37.72,38.195,36.46,36.8,-0.7,-1.87,241561.049142,6315,37.0044,{"date":431,"open":432,"high":354,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-02",37.96,37.245,37.5,-0.18,-0.48,263215.047641,6518,37.6099,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":39,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-09-01",38.15,38.57,37.24,37.68,-1.23,263952.022674,6381,37.8339,{"date":451,"open":452,"high":221,"low":453,"close":442,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-31",38.71,37.39,-0.76,-1.95,414813.449188,6061,38.1852,{"date":460,"open":461,"high":462,"low":304,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-28",40.25,40.945,38.91,-1.56,-3.85,385881.682256,6388,39.2683,{"date":470,"open":471,"high":472,"low":363,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":467,"vwap":477},"2026-08-27",40.01,41.08,40.47,0.22,0.55,266543.742537,40.5661,{"date":479,"open":472,"high":480,"low":481,"close":461,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-26",41.355,40.12,-1.05,-2.54,168482.34642,5427,40.3703,{"date":488,"open":489,"high":490,"low":473,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-25",41.57,41.85,41.3,0.78,1.92,333378.921101,6284,41.2909,{"date":498,"open":499,"high":500,"low":501,"close":334,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-24",39.76,40.9,38.96,0.52,1.3,520552.631746,10106,40.1886,{"date":508,"open":509,"high":509,"low":363,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-21",41.44,40,-0.79,-1.94,289809.365689,6203,40.4713,{"date":517,"open":518,"high":519,"low":345,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-20",43.15,43.6192,40.79,-3.14,-7.15,429835.997156,8286,41.1319,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-19",44.65,44.93,43.49,43.93,0.13,0.3,374512.932698,8447,44.0124,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-18",43.69,44.58,43.37,43.8,-0.4,-0.9,332212.010715,8544,43.8837,{"date":549,"open":550,"high":551,"low":539,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-17",44.01,45.41,44.2,-0.3,-0.67,433672.04605,10094,44.5018,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-14",45,46.5,43.64,44.5,-0.64,-1.42,630242.932169,11310,44.5968,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-13",47.83,48.95,45.1,45.14,-3.05,-6.33,877632.744716,14021,45.886,{"date":581,"open":582,"high":26,"low":583,"close":584,"change":585,"percent_change":21,"volume":586,"transactions":587,"vwap":588},"2026-08-12",47.93,47.4,48.19,0.43,1226117.666748,14202,49.0374,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-11",39.57,48,38.62,47.76,8.91,22.93,1159150.560949,17907,45.7821,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-10",38.56,39.71,38.0501,38.85,0.02,0.05,275403.220923,6366,39.0386,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":425,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-07",39.98,40.65,38.11,38.83,-1.77,274144.328143,6290,39.0654,{"date":622,"open":623,"high":624,"low":302,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-06",39,40.1215,39.53,0.77,1.99,193665.112944,5560,39.3672,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":386,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-05",38.92,40.63,38.46,38.76,-0.56,442941.056278,9597,39.1879,{"date":642,"open":643,"high":644,"low":643,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-04",35.55,39.12,38.98,4,11.44,398821.951552,10519,38.0751,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-08-03",34.45,35.25,33.19,34.98,0.53,1.54,201792.212291,6853,34.651,{"date":663,"open":664,"high":665,"low":666,"close":653,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-31",34.97,35.485,33.49,-0.73,-2.08,241091.50939,5633,34.384,{"date":673,"open":674,"high":675,"low":674,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-30",34,35.82,35.18,1.57,4.67,264394.577707,6448,35.0146,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":274,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-29",33.97,34.58,33.25,33.61,-1.06,152813.760146,4612,33.7902,{"date":693,"open":694,"high":695,"low":696,"close":684,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-28",33.77,35.11,32.845,0.48,1.43,263368.907936,6454,33.8304,{"date":703,"open":686,"high":704,"low":705,"close":666,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-27",34.4,33.03,0.39,1.18,143875.771304,3950,33.5423,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-24",33.88,34.968,32.475,33.1,-0.37,-1.11,242034.592134,4767,33.2669,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":667,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-23",33.32,34.5,32.955,33.47,-2.13,298227.244101,6099,33.5095,{"date":733,"open":724,"high":734,"low":735,"close":736,"change":502,"percent_change":658,"volume":737,"transactions":738,"vwap":739},"2026-07-22",34.51,32.74,34.2,264140.542686,6225,33.9076,{"date":741,"open":742,"high":695,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-21",32.2,31.85,33.68,1.47,4.56,215407.736753,6842,33.3309,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-20",33.35,34.28,32.17,32.21,-1.19,-3.56,197247.875084,4983,32.7025,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":306,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-17",30.98,34.285,30.55,33.4,5.83,306400,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-16",33.99,34.32,31.44,31.56,-2.51,-7.37,416700,{"date":779,"open":725,"high":780,"low":781,"close":782,"change":39,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-15",35.26,32.33,34.07,-1.36,373700,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":502,"volume":792,"transactions":9,"vwap":790},"2026-07-14",34.27,35.37,33.54,34.54,0.18,650800,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-13",35.64,36.0099983,33.911,34.36,-1.57,-4.37,394100,{"date":803,"open":198,"high":198,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-10",35.43,35.93,-1.91,-5.05,378200,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-09",36.43,38.040001,36.07,37.84,1.44,3.96,969300,{"date":819,"open":788,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-08",37.26,34.75,36.4,0.57,1.59,945200,{"date":827,"open":828,"high":373,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-07",34.46,34.43,35.83,2.36,7.05,843500,{"date":835,"open":836,"high":837,"low":838,"close":727,"change":839,"percent_change":464,"volume":840,"transactions":9,"vwap":727},"2026-07-06",33.38,34.3,32.91,-0.53,469400,{"date":842,"open":843,"high":844,"low":686,"close":674,"change":253,"percent_change":845,"volume":846,"transactions":9,"vwap":674},"2026-07-02",34.68,34.85,-1.76,475800,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":90,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-07-01",33.45,35.17,33.02,34.61,3.34,440400,{"date":856,"open":857,"high":858,"low":859,"close":666,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":666},"2026-06-30",34.69,34.78,32.65,-1.26,-3.63,747600,{"date":864,"open":676,"high":865,"low":866,"close":821,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":821},"2026-06-29",35.99,32,-2.59,-6.94,1432600,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-26",34.44,37.48,34.23,37.34,2.8,8.11,1480100,{"date":880,"open":881,"high":822,"low":882,"close":790,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":790},"2026-06-25",36.36,34.352,-1.51,-4.19,324500,{"date":887,"open":16,"high":888,"low":889,"close":890,"change":891,"percent_change":565,"volume":892,"transactions":9,"vwap":890},"2026-06-24",37.99,35.61,36.049999,-0.52,357600,{"date":894,"open":895,"high":434,"low":753,"close":412,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":412},"2026-06-23",34.67,1.72,4.94,312500,{"date":900,"open":423,"high":444,"low":843,"close":844,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":844},"2026-06-22",-1.32,-3.65,507400,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-18",36.24,37.32,34.505,36.17,0.37,1.03,283300,{"date":914,"open":850,"high":915,"low":713,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-17",36.12,35.8,0.63,1.79,325100,{"date":921,"open":805,"high":922,"low":923,"close":850,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":850},"2026-06-16",36.62,35.060001,-0.86,-2.39,284000,{"date":928,"open":929,"high":930,"low":788,"close":931,"change":932,"percent_change":474,"volume":933,"transactions":9,"vwap":931},"2026-06-15",36.27,37.0099983,36.029999,0.08,287800,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":493,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-12",34.029999,36.26,33.85,35.95,5.64,475900,{"date":943,"open":944,"high":945,"low":946,"close":936,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":936},"2026-06-11",30.86,34.185,30.739,3.56,11.68,513300,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":356,"volume":957,"transactions":9,"vwap":955},"2026-06-10",31,31.98,30.41,30.47,-0.54,171900,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":395,"percent_change":264,"volume":964,"transactions":9,"vwap":963},"2026-06-09",30.69,31.9,30.235,31.01,277800,{"date":966,"open":967,"high":968,"low":969,"close":954,"change":97,"percent_change":970,"volume":971,"transactions":9,"vwap":954},"2026-06-08",31.97,32.379,30.049999,-2.38,327300,{"date":973,"open":974,"high":975,"low":955,"close":976,"change":386,"percent_change":425,"volume":977,"transactions":9,"vwap":976},"2026-06-05",30.99,31.41,31.15,211700,{"date":979,"open":980,"high":981,"low":980,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-04",30.61,31.79,31.37,0.82,2.68,290700,{"date":987,"open":988,"high":989,"low":990,"close":765,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":765},"2026-06-03",29.89,30.84,29.57,0.61,2.04,286600,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-02",29.56,30.28,29.12,29.94,-0.04,-0.13,603600,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":386,"percent_change":667,"volume":1009,"transactions":9,"vwap":1008},"2026-06-01",29.59,30.36,27.075001,29.98,359300,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-29",30.96,31.6,29.71,30.2,-0.85,-2.74,270500,{"date":1020,"open":1014,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-28",31.4,29.22,31.049999,1.26,4.23,219100,{"date":1028,"open":980,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-27",30.95,29.315,29.79,-0.855,-2.79,178700,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-26",28.49,30.78,27.664,30.645,2.285,8.06,347400,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-22",27.93,29.885,28.36,0.44,1.58,347200,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":285,"volume":1059,"transactions":9,"vwap":1057},"2026-05-21",27.62,28.595,27.49,27.92,-0.09,232400,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-20",26.77,28.055,26.71,28.01,1.5,5.66,226700,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-19",26.21,27.16,25.79,26.51,0.21,0.8,366800,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-18",27.08,27.975,26,26.3,-0.65,-2.41,316900,{"date":1088,"open":1054,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-15",28.805,26.28,26.95,-1.37,-4.84,573800,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-14",24.84,28.365,24.030001,28.32,3.57,14.42,556000,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1058,"percent_change":274,"volume":1110,"transactions":9,"vwap":1109},"2026-05-13",24.5,25.482,24.23,24.75,315700,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1097,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1097},"2026-05-12",24.46,25.99,23.565,1.27,5.39,407800,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":553,"percent_change":860,"volume":1125,"transactions":9,"vwap":1124},"2026-05-11",23.87,24.65,23.5,23.57,132900,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1121,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1121},"2026-05-08",23.98,24.86,23.82,-0.11,-0.46,208400,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1128,"change":667,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1128},"2026-05-07",24.77,25.045,23.44,-2.95,218300,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-06",24.25,24.9,23.9,24.71,0.58,2.4,308500,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":355,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-05-05",25,25.25,23.29,24.13,-2.78,298700,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-04",23.52,25.2,24.82,1.21,5.12,359600,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":317,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-05-01",23.84,24.585,23.15,23.61,-0.63,201600,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":118,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-30",23.45,24.238,23.115,23.76,1.32,271700,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1176,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1176},"2026-04-29",24,24.565,22.78,-0.84,-3.46,347600,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-28",25.09,25.505,23.95,24.29,-0.8,-3.19,280200,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1192,"change":214,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1192},"2026-04-27",24.6,25.855,24.58,1.7,370800,{"date":1207,"open":1129,"high":1208,"low":1209,"close":1210,"change":553,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-24",25.4,24.49,24.67,-1.2,595400,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":225,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-23",25.82,27.17,24.94,24.97,-3.44,347300,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-22",25.95,26.2,25.34,25.86,0.06,0.23,255600,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":688,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-21",27,27.296,25.525,25.8,-3.95,363400,{"date":1239,"open":1223,"high":1007,"low":1240,"close":1241,"change":152,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-04-20",25.59,26.86,2.79,654600,{"date":1245,"open":1246,"high":1247,"low":1097,"close":1248,"change":1249,"percent_change":746,"volume":1250,"transactions":9,"vwap":1248},"2026-04-17",25.5,26.57,26.13,1.14,391400,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":275,"percent_change":861,"volume":1257,"transactions":9,"vwap":1256},"2026-04-16",25.92,26.85,24.98,24.99,352200,{"date":1259,"open":1155,"high":1114,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-15",23.31,25.93,1.8,7.46,816100,{"date":1266,"open":1124,"high":1267,"low":1268,"close":1155,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1155},"2026-04-14",24.4,23.35,0.79,3.38,213400,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-13",23,24.33,22.83,23.34,0.25,1.08,218200,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1285,"change":356,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-04-10",24.92,22.97,23.09,-7.01,629100,{"date":1289,"open":1267,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-09",25.215,24.18,24.83,0.34,1.39,220900,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1209,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1209},"2026-04-08",25.71,25.83,24.22,-0.35,-1.41,162400,{"date":1305,"open":1210,"high":1306,"low":1307,"close":1097,"change":1227,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1097},"2026-04-07",24.89,24.049999,0.24,189600,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":543,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-04-06",24.88,25.48,24.38,24.78,-1.59,140200,{"date":1319,"open":1145,"high":1320,"low":1145,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-02",25.29,25.18,0.81,3.32,288100,{"date":1326,"open":1275,"high":1217,"low":1291,"close":1327,"change":1293,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-04-01",24.37,1.41,210200,{"date":1331,"open":1332,"high":1129,"low":1123,"close":1099,"change":152,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1099},"2026-03-31",23.74,3.13,257800,{"date":1336,"open":1194,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":925,"volume":1341,"transactions":9,"vwap":1339},"2026-03-30",24.17,22.89,23.3,-0.57,223400,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1121,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1121},"2026-03-27",24.68,25.16,23.75,-0.87,-3.52,145400,{"date":1351,"open":1128,"high":1152,"low":1352,"close":1353,"change":657,"percent_change":75,"volume":1354,"transactions":9,"vwap":1353},"2026-03-26",23.4,24.74,238800,{"date":1356,"open":1357,"high":1358,"low":1123,"close":1359,"change":626,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-03-25",23.69,25.075001,24.21,3.28,134200,{"date":1363,"open":1364,"high":1365,"low":1284,"close":1138,"change":224,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1138},"2026-03-24",23.77,23.915,-1.43,164500,{"date":1369,"open":1370,"high":1371,"low":1124,"close":1372,"change":543,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-23",24.63,25.33,23.78,-1.65,288200,{"date":1376,"open":1377,"high":1378,"low":1130,"close":1291,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1291},"2026-03-20",24.26,24.51,-0.1,-0.41,489800,{"date":1383,"open":1384,"high":1385,"low":1268,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-19",23.83,24.57,24.28,0.17,0.71,282800,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":688,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-03-18",25.1,25.35,24.040001,24.11,-4.21,232100,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":169,"volume":1405,"transactions":9,"vwap":1403},"2026-03-17",25.15,25.72,24.14,25.17,0.03,212200,{"date":1407,"open":1408,"high":1232,"low":1109,"close":1409,"change":245,"percent_change":245,"volume":1410,"transactions":9,"vwap":1409},"2026-03-16",25.43,25.14,353100,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1409,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1409},"2026-03-13",26.49,27.02,24.96,-1.305,-4.93,282900,{"date":1420,"open":1226,"high":1421,"low":1153,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-12",26.73,26.445,0.135,0.51,249500,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-11",27.45,28,26.29,26.31,-1.71,-6.1,308400,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-10",29.4,29.822,27.221,28.02,-1.04,-3.58,245400,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-09",28.79,30,28.25,29.059999,0.28,0.97,556500,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":307,"volume":1460,"transactions":9,"vwap":1458},"2026-03-06",27.049999,28.89,26.62,28.78,1.31,302200,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-05",28.26,25.975,27.47,-1.355,-4.7,494900,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-04",28.6,29.025,27.5,28.825,0.695,2.47,200300,{"date":1479,"open":1480,"high":1481,"low":1072,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-03",28.51,28.64,28.13,-0.51,-1.78,223300,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1481,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1481},"2026-03-02",28.11,29.5,26.58,-0.38,-1.31,514800,{"date":1495,"open":1031,"high":1496,"low":1497,"close":1498,"change":860,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-02-27",30.33,28.44,29.02,-4.16,412100,{"date":1502,"open":1447,"high":1503,"low":1504,"close":997,"change":1505,"percent_change":1451,"volume":1506,"transactions":9,"vwap":997},"2026-02-26",30.7,29.29,0.29,253600,{"date":1508,"open":1509,"high":1510,"low":1031,"close":1511,"change":1347,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-02-25",31.09,32.63,29.99,-2.82,477500,{"date":1515,"open":1516,"high":1517,"low":1518,"close":944,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":944},"2026-02-24",28.22,30.92,28.07,2.86,10.21,343000,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1429,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1429},"2026-02-23",27.3,28.17,26.835,0.72,2.64,263600,{"date":1531,"open":1254,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-20",27.4,25.49,27.28,0.2,0.74,293600,{"date":1539,"open":1525,"high":1525,"low":1540,"close":1080,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1080},"2026-02-19",26.26,-1.22,-4.31,458800,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-18",30.08,30.515,27.96,28.3,-2,-6.6,364600,{"date":1554,"open":1555,"high":982,"low":1555,"close":1556,"change":876,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-02-17",27.6,30.3,10.18,417500,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1473,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1473},"2026-02-13",25.7,27.64,25.12,1.74,6.75,348900,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1571,"change":387,"percent_change":202,"volume":1572,"transactions":9,"vwap":1571},"2026-02-12",26.7,25.22,25.76,171000,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1577,"change":274,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-02-11",26.97,25.36,26.34,-1.35,233600,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1569,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1569},"2026-02-10",26.54,27.31,26.1,0.11,0.41,173000,{"date":1589,"open":1590,"high":1591,"low":1255,"close":1592,"change":707,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-02-09",25.47,26.96,26.59,4.64,365200,{"date":1596,"open":1597,"high":1571,"low":1155,"close":1598,"change":1451,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-02-06",24.73,25.41,3.97,280100,{"date":1602,"open":1603,"high":1604,"low":1184,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-05",24.48,25.54,24.44,-0.49,-1.97,385700,{"date":1610,"open":1571,"high":1253,"low":1109,"close":1611,"change":253,"percent_change":925,"volume":1612,"transactions":9,"vwap":1611},"2026-02-04",24.93,226500,{"date":1614,"open":1615,"high":1298,"low":1615,"close":1604,"change":1424,"percent_change":992,"volume":1616,"transactions":9,"vwap":1604},"2026-02-03",24.95,194800,{"date":1618,"open":1277,"high":1619,"low":1620,"close":1621,"change":406,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-02-02",25.81,23.02,25.030001,7.24,487900,{"date":1625,"open":1352,"high":1626,"low":1627,"close":1277,"change":1132,"percent_change":295,"volume":1628,"transactions":9,"vwap":1277},"2026-01-30",23.94,23.23,282400,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":137,"volume":1636,"transactions":9,"vwap":1634},"2026-01-29",23.96,24.805,23.665,23.8,0.14,286500,{"date":1638,"open":1576,"high":1639,"low":1176,"close":1640,"change":103,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2026-01-28",25.63,23.66,-7.03,325700,{"date":1644,"open":1645,"high":1646,"low":1161,"close":1647,"change":891,"percent_change":1550,"volume":1043,"transactions":9,"vwap":1647},"2026-01-27",25.98,26.52,25.45,{"date":1649,"open":1401,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1076,"volume":1654,"transactions":9,"vwap":1652},"2026-01-26",26.6,25.345,25.97,0.205,180200,{"date":1656,"open":1657,"high":1658,"low":1393,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-23",26.64,26.815,25.765,-0.905,-3.39,190700,{"date":1664,"open":1665,"high":1666,"low":1431,"close":1667,"change":1668,"percent_change":1163,"volume":1669,"transactions":9,"vwap":1667},"2026-01-22",26.41,27.53,26.67,0.32,258100,{"date":1671,"open":1575,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-01-21",27.395,26.01,26.35,-0.68,-2.52,190200,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-20",26.37,27.945,26.17,27.030001,0.96,3.68,164900,{"date":1688,"open":1689,"high":1690,"low":1114,"close":1691,"change":1492,"percent_change":296,"volume":1692,"transactions":9,"vwap":1691},"2026-01-16",27.39,28.15,26.07,344100,{"date":1694,"open":1241,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-15",27.83,26.265,27.38,0.65,2.43,235200,{"date":1702,"open":1703,"high":1704,"low":1253,"close":1421,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1421},"2026-01-14",26.24,27.76,0.35,1.33,173400,{"date":1709,"open":1097,"high":1421,"low":1605,"close":1710,"change":1066,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2026-01-13",26.38,6.03,221000,{"date":1714,"open":1533,"high":1604,"low":1715,"close":1312,"change":159,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1312},"2026-01-12",24.66,-1.66,1075900,{"date":1719,"open":1720,"high":1064,"low":1153,"close":1721,"change":1722,"percent_change":1432,"volume":1700,"transactions":9,"vwap":1721},"2026-01-09",25.74,25.3,-0.44,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1720,"change":554,"percent_change":483,"volume":1728,"transactions":9,"vwap":1720},"2026-01-08",26.11,26.275,25.375,177400,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1665,"change":1684,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1665},"2026-01-07",25.6,26.75,25.495,3.77,304900,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1647,"change":164,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1647},"2026-01-06",26.79,27.087999,25.24,-5,316500,{"date":1744,"open":1745,"high":1745,"low":1224,"close":1738,"change":756,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1738},"2026-01-05",28.47,-4.25,230700,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":53,"percent_change":1754,"volume":1229,"transactions":9,"vwap":1753},"2026-01-02",28.2,29,27.72,27.98,0.36,{"date":1756,"open":1054,"high":1100,"low":1473,"close":1757,"change":53,"percent_change":1754,"volume":1758,"transactions":9,"vwap":1757},"2025-12-31",27.88,168900,{"date":1760,"open":1497,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-12-30",28.495,27.505,27.78,-0.6,-2.11,143400,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1771,"change":1772,"percent_change":1187,"volume":1773,"transactions":9,"vwap":1771},"2025-12-29",28.31,29.23,28.38,-0.24,126000,{"date":1775,"open":1751,"high":1449,"low":1776,"close":1777,"change":1016,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-12-26",28.1,28.62,-2.88,118200,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-12-24",28.34,29.655,28.258,29.47,1.24,4.39,114000,{"date":1790,"open":1751,"high":1489,"low":1791,"close":1792,"change":1793,"percent_change":1396,"volume":1794,"transactions":9,"vwap":1792},"2025-12-23",27.925,28.23,-1.24,264000,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1785,"change":1131,"percent_change":717,"volume":1309,"transactions":9,"vwap":1785},"2025-12-22",29.65,29.88,28.61,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":992,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-12-19",28.54,30.5,28.5,29.58,7.41,915700,{"date":1809,"open":1091,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-12-18",28.123,26.32,27.54,0.99,3.73,301800,{"date":1817,"open":1818,"high":1819,"low":1208,"close":1820,"change":1668,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-12-17",26.33,26.76,26.55,1.22,287700,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-12-16",26.94,28.43,26.19,26.23,-0.95,-3.5,253500,{"date":1833,"open":1561,"high":1763,"low":1561,"close":1834,"change":1564,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-12-15",27.18,6.84,340900,{"date":1838,"open":1839,"high":1413,"low":1393,"close":1840,"change":1841,"percent_change":83,"volume":1686,"transactions":9,"vwap":1840},"2025-12-12",26.47,25.44,-0.77,{"date":1843,"open":1731,"high":1569,"low":1844,"close":1071,"change":823,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1071},"2025-12-11",24.769,2.22,219500,{"date":1848,"open":1849,"high":1673,"low":1370,"close":1850,"change":1851,"percent_change":137,"volume":1852,"transactions":9,"vwap":1850},"2025-12-10",25.56,25.64,0.15,346700,{"date":1854,"open":1855,"high":1856,"low":1740,"close":1533,"change":39,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1533},"2025-12-09",25.96,26.4,-1.81,182500,{"date":1860,"open":1861,"high":1056,"low":1299,"close":1855,"change":1196,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1855},"2025-12-08",27.14,-2.99,423900,{"date":1865,"open":1866,"high":1867,"low":1298,"close":1819,"change":395,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1819},"2025-12-05",26.43,26.87,2.29,346900,{"date":1871,"open":1856,"high":1872,"low":1720,"close":1873,"change":113,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-12-04",26.8,26.16,-1.47,177900,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1820,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1820},"2025-12-03",26.12,26.65,25.46,0.38,1.45,290300,{"date":1885,"open":1886,"high":1753,"low":1878,"close":1682,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1682},"2025-12-02",27.71,-1.45,-5.25,282200,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1054,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1054},"2025-12-01",28.81,29.14,27.55,-1.4,-4.82,286000,{"date":1899,"open":1900,"high":1901,"low":1518,"close":1498,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1498},"2025-11-28",29.63,29.685,-0.55,-1.86,295200,{"date":1906,"open":1429,"high":1907,"low":1820,"close":990,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":990},"2025-11-26",29.735,1.6,5.72,681100,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1915,"change":956,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-11-25",28.7,26.805,27.97,-1.89,360600,{"date":1919,"open":1090,"high":1920,"low":1090,"close":1480,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1480},"2025-11-24",29.43,2.95,11.54,546600,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1849,"change":918,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1849},"2025-11-21",23.64,26.255,23.55,7.53,345300,{"date":1932,"open":1933,"high":1605,"low":1260,"close":1364,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1364},"2025-11-20",23.36,0.67,2.9,277000,{"date":1938,"open":1939,"high":1634,"low":1940,"close":1941,"change":1328,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-11-19",21.77,21.625,23.1,6.5,390400,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":607,"percent_change":1228,"volume":1950,"transactions":9,"vwap":1949},"2025-11-18",21.73,22.425,21.31,21.69,331900,{"date":1952,"open":1953,"high":1170,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-11-17",22.68,21.574,21.64,-1.625,-6.98,462700,{"date":1960,"open":1961,"high":1962,"low":1961,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-11-14",19.69,23.99,23.265,4.025,20.92,1521700,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":607,"volume":1974,"transactions":9,"vwap":1972},"2025-11-13",19.23,19.35,18.64,19.24,0.01,150900,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1969,"change":1980,"percent_change":68,"volume":1981,"transactions":9,"vwap":1969},"2025-11-12",19.32,19.815,18.85,-0.01,214900,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1972,"change":1249,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1972},"2025-11-11",18.34,19.74,18.19,6.3,276700,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1380,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-11-10",18.79,20.049999,17.98,18.1,-2.22,316200,{"date":1998,"open":1999,"high":2000,"low":27,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-11-07",18.47,18.56,18.51,-0.29,-1.54,182200,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-11-06",18.96,19.5,18.65,18.8,-0.33,-1.73,179900,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2011,"percent_change":2020,"volume":1149,"transactions":9,"vwap":2019},"2025-11-05",19.41,19.485,18.88,19.13,-1.7,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":83,"volume":2028,"transactions":9,"vwap":2026},"2025-11-04",19.48,19.7,19.102,19.46,-0.59,188700,{"date":2030,"open":2031,"high":2032,"low":2033,"close":1992,"change":1902,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1992},"2025-11-03",20.42,20.71,19.6,-2.67,213500,{"date":2037,"open":2038,"high":2038,"low":2039,"close":2040,"change":225,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-10-31",21.49,20.030001,20.6,-4.14,160200,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2038,"change":2048,"percent_change":327,"volume":2049,"transactions":9,"vwap":2038},"2025-10-30",21.4,22.41,21.2,-0.45,139500,{"date":2051,"open":2052,"high":2053,"low":2045,"close":2054,"change":1491,"percent_change":2020,"volume":2055,"transactions":9,"vwap":2054},"2025-10-29",22.34,22.36,21.94,411900,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":553,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-10-28",22.62,22.66,21.68,22.32,-1.33,161700,{"date":2065,"open":2066,"high":1176,"low":2067,"close":2058,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2058},"2025-10-27",22.01,21.62,0.95,4.38,512700,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":1902,"volume":2078,"transactions":9,"vwap":2076},"2025-10-24",22.12,22.303,21.51,21.67,-0.12,144700,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":1829,"volume":2086,"transactions":9,"vwap":2084},"2025-10-23",22.09,22.45,21.1,21.79,-0.21,371000,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":142,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-10-22",21.27,22.2,20.817,22,3.24,404500,{"date":2096,"open":2097,"high":2097,"low":2098,"close":1948,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1948},"2025-10-21",22.52,20.93,-1.13,-5.04,116800,{"date":2103,"open":2053,"high":2104,"low":2105,"close":2106,"change":1881,"percent_change":896,"volume":2107,"transactions":9,"vwap":2106},"2025-10-20",22.935,21.89,22.44,195800,{"date":2109,"open":2097,"high":2110,"low":1948,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-10-17",22.56,22.059999,-0.505,-2.24,279600,{"date":2116,"open":2117,"high":1184,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-10-16",23.65,22.37,22.565,-0.765,-3.28,286300,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":1404,"percent_change":532,"volume":2129,"transactions":9,"vwap":2128},"2025-10-15",23.59,23.81,22.65,23.33,534900,{"date":2131,"open":2132,"high":1291,"low":2133,"close":1339,"change":511,"percent_change":2121,"volume":2134,"transactions":9,"vwap":1339},"2025-10-14",23.97,22.658,363700,{"date":2136,"open":2137,"high":1283,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-10-13",23.07,22.635,24.09,1.02,4.42,339900,{"date":2144,"open":2145,"high":1154,"low":2146,"close":2137,"change":2147,"percent_change":553,"volume":2148,"transactions":9,"vwap":2137},"2025-10-10",21.93,20.715,-0.07,536400,{"date":2150,"open":2082,"high":1171,"low":2151,"close":2152,"change":1698,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-10-09",22.3,23.14,2.89,410000,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-10-08",21.09,23.109,20.41,22.49,1.48,7.04,537400,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":1075,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-10-07",20.79,21.57,20.175,21.01,1.01,449900,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":169,"percent_change":1147,"volume":2148,"transactions":9,"vwap":2177},"2025-10-06",20.68,21.81,20.55,20.8,{"date":2179,"open":2180,"high":2098,"low":2181,"close":2174,"change":657,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2174},"2025-10-03",20.15,19.95,2.63,309300,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2180,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2180},"2025-10-02",19.049999,20.38,18.55,1.15,6.05,355400,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2170,"volume":2199,"transactions":9,"vwap":2197},"2025-10-01",18.84,19.8,18.635,19,0.19,551300,{"date":2201,"open":2202,"high":2203,"low":2202,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-09-30",18.040001,18.989,18.81,0.66,3.64,481800,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":1936,"transactions":9,"vwap":2213},"2025-09-29",17.6,18.626,17.33,18.15,0.7,4.01,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2214,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-09-26",16.73,17.64,16.649,17.45,4.18,148600,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":1829,"volume":2063,"transactions":9,"vwap":2229},"2025-09-25",16.62,16.82,16.215,16.75,-0.16,{"date":2232,"open":2233,"high":2234,"low":2233,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-09-24",16.24,17.030001,16.91,0.85,5.29,308700,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":1227,"percent_change":1881,"volume":1303,"transactions":9,"vwap":2244},"2025-09-23",16,16.6,15.86,16.059999,{"date":2246,"open":2247,"high":2248,"low":73,"close":2241,"change":533,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2241},"2025-09-22",15.65,16.2,1.91,205800,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":1772,"percent_change":883,"volume":2257,"transactions":9,"vwap":2256},"2025-09-19",15.99,16.12,15.5,15.7,653500,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-09-18",14.58,15.98,14.52,15.94,1.55,10.77,259000,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":68,"percent_change":1301,"volume":2273,"transactions":9,"vwap":2272},"2025-09-17",14.5,14.91,14.35,14.39,186400,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":174,"percent_change":2085,"volume":2280,"transactions":9,"vwap":2279},"2025-09-16",14.46,14.69,14.36,14.44,118700,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2198,"percent_change":1706,"volume":2287,"transactions":9,"vwap":2286},"2025-09-15",14.21,14.51,14,14.47,165700,{"date":2289,"open":2290,"high":2269,"low":2291,"close":2292,"change":415,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-09-12",14.41,14.11,14.28,-0.97,161800,{"date":2296,"open":2297,"high":2298,"low":2299,"close":1102,"change":553,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1102},"2025-09-11",14.72,14.82,13.67,-2.04,251800,{"date":2303,"open":2304,"high":2255,"low":2305,"close":2297,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2297},"2025-09-10",15.35,14.577,-0.5,-3.29,206400,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":475,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-09-09",14.68,15.26,14.38,15.22,3.75,156600,{"date":2318,"open":2276,"high":2319,"low":2320,"close":2321,"change":1308,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-09-08",14.765,14.215,14.67,1.66,182100,{"date":2325,"open":2271,"high":2326,"low":2327,"close":2328,"change":118,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-09-05",14.623,13.98,14.43,2.2,202300,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":1450,"volume":2338,"transactions":9,"vwap":2336},"2025-09-04",14.2,14.37,13.745,14.12,0.04,355200,{"date":2340,"open":2341,"high":2272,"low":2342,"close":2343,"change":1564,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-09-03",12.34,12.325,14.08,14.1,798300,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2341,"change":1308,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2341},"2025-09-02",12.08,12.42,11.98,1.98,115700,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":435,"percent_change":1874,"volume":2359,"transactions":9,"vwap":2358},"2025-08-29",12.24,12.295,11.7,12.1,197700,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-08-28",12.67,12.755,12.265,12.28,-0.345,-2.73,187700,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2027,"volume":2376,"transactions":9,"vwap":2374},"2025-08-27",12.72,12.87,12.469,12.625,-0.075,195700,{"date":2378,"open":2379,"high":2363,"low":2379,"close":2380,"change":1536,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-08-26",11.97,12.7,6.19,119100,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":174,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-08-25",12.01,12.53,11.91,11.96,-0.25,244000,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":1505,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-08-22",11.84,12.74,11.73,11.99,2.48,363000,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2357,"change":991,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2357},"2025-08-21",11.08,11.72,10.906,5.5,142800,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":213,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-08-20",10.92,11.375,10.74,11.09,1.46,164600,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-08-19",11.52,11.69,10.91,10.93,-0.66,-5.69,279400,{"date":2424,"open":2395,"high":2425,"low":2426,"close":2427,"change":1001,"percent_change":718,"volume":2428,"transactions":9,"vwap":2427},"2025-08-18",11.87,11.57,11.59,249200,{"date":2430,"open":2431,"high":2350,"low":2432,"close":2402,"change":2337,"percent_change":1293,"volume":2433,"transactions":9,"vwap":2402},"2025-08-15",11.76,11.455,387800,{"date":2435,"open":2416,"high":2436,"low":2437,"close":948,"change":1980,"percent_change":1058,"volume":2438,"transactions":9,"vwap":948},"2025-08-14",11.71,11.47,172500,{"date":2440,"open":2441,"high":2358,"low":2442,"close":2417,"change":2443,"percent_change":2069,"volume":2444,"transactions":9,"vwap":2417},"2025-08-13",11.36,11.35,0.49,708000,{"date":2446,"open":2447,"high":2442,"low":2448,"close":2449,"change":2002,"percent_change":1676,"volume":2450,"transactions":9,"vwap":2449},"2025-08-12",11,10.616,11.2,253700,{"date":2452,"open":2417,"high":2453,"low":2437,"close":2454,"change":2455,"percent_change":1432,"volume":2456,"transactions":9,"vwap":2454},"2025-08-11",11.933,11.49,-0.2,118500,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2417,"change":1980,"percent_change":1058,"volume":2462,"transactions":9,"vwap":2417},"2025-08-08",11.75,11.78,11.467,141000,{"date":2464,"open":2465,"high":2388,"low":2466,"close":2357,"change":68,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2357},"2025-08-07",11.93,11.5,-0.43,104200,{"date":2470,"open":2471,"high":2431,"low":2472,"close":2459,"change":53,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2459},"2025-08-06",11.64,11.32,0.86,197500,{"date":2476,"open":2431,"high":2477,"low":2478,"close":2479,"change":147,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-08-05",11.83,11.503,11.65,-1.6,181500,{"date":2483,"open":2484,"high":2484,"low":2417,"close":2393,"change":717,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2393},"2025-08-04",12.23,-3.03,203800,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2455,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2492},"2025-08-01",12.25,12.285,11.8,12.21,-1.61,225300,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-07-31",12.62,12.77,12.355,12.41,-0.23,-1.82,128100,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":1131,"percent_change":924,"volume":2510,"transactions":9,"vwap":2509},"2025-07-30",12.9,13.13,12.33,12.64,241700,{"date":2512,"open":2513,"high":2513,"low":2489,"close":2514,"change":235,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-07-29",13.29,12.75,-7.81,329900,{"date":2518,"open":2519,"high":2283,"low":2520,"close":2521,"change":68,"percent_change":274,"volume":2522,"transactions":9,"vwap":2521},"2025-07-28",14.02,13.66,13.83,143100,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":1668,"percent_change":831,"volume":2529,"transactions":9,"vwap":2528},"2025-07-25",13.71,13.94,13.3,13.88,204000,{"date":2531,"open":2532,"high":2285,"low":2533,"close":2534,"change":1404,"percent_change":474,"volume":2535,"transactions":9,"vwap":2534},"2025-07-24",13.59,13.445,13.56,221500,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":337,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2541},"2025-07-23",12.68,13.54,12.56,13.53,8.5,299400,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":213,"percent_change":503,"volume":2550,"transactions":9,"vwap":2549},"2025-07-22",12.27,12.5,12.025,12.47,150300,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":1772,"percent_change":806,"volume":2557,"transactions":9,"vwap":2556},"2025-07-21",12.63,13,12.29,12.31,189400,{"date":2559,"open":2514,"high":2554,"low":2549,"close":2560,"change":2147,"percent_change":1902,"volume":2561,"transactions":9,"vwap":2560},"2025-07-18",12.55,237000,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2497,"change":917,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2497},"2025-07-17",12.02,12.66,11.95,5.25,207400,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2396,"change":1668,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2396},"2025-07-16",11.77,12.11,11.55,2.74,222800,{"date":2577,"open":2578,"high":2489,"low":2579,"close":2580,"change":224,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},"2025-07-15",12.2,11.63,11.67,-2.83,209500,{"date":2584,"open":2491,"high":2578,"low":2416,"close":2385,"change":1450,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2385},"2025-07-14",2.39,270000,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2395,"change":607,"percent_change":585,"volume":2592,"transactions":9,"vwap":2395},"2025-07-11",11.62,12.0050001,11.6,240400,{"date":2594,"open":2395,"high":2595,"low":2596,"close":948,"change":1000,"percent_change":224,"volume":2597,"transactions":9,"vwap":948},"2025-07-10",11.765,11.495,220800,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2402,"change":1881,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2402},"2025-07-09",11.39,11.74,11.19,3.35,221700,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2443,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2610},"2025-07-08",10.98,11.42,10.87,11.34,4.52,253900,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":891,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-07-07",11.3,11.33,10.8,10.85,-4.57,319000,{"date":2622,"open":2600,"high":2454,"low":2623,"close":2624,"change":174,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2624},"2025-07-03",11.045,11.37,-0.26,187900,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":1076,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-07-02",10.55,11.41,10.48,11.4,7.55,753700,{"date":2636,"open":2629,"high":2637,"low":2638,"close":2639,"change":1404,"percent_change":1450,"volume":2640,"transactions":9,"vwap":2639},"2025-07-01",10.88,10.3,10.6,398700,{"date":2642,"open":2643,"high":2644,"low":2638,"close":2645,"change":1227,"percent_change":823,"volume":2646,"transactions":9,"vwap":2645},"2025-06-30",10.54,10.72,10.57,321100,{"date":2648,"open":2637,"high":2649,"low":2650,"close":2651,"change":274,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2651},"2025-06-27",10.967,10.26,10.51,-3.31,1124000,{"date":2655,"open":2644,"high":2656,"low":2657,"close":2609,"change":1635,"percent_change":503,"volume":2658,"transactions":9,"vwap":2609},"2025-06-26",11.164,10.61,395300,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":606,"percent_change":2198,"volume":2665,"transactions":9,"vwap":2664},"2025-06-25",10.75,10.926,10.33,10.73,438000,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":791,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2671},"2025-06-24",10.66,10.95,10.46,10.71,1.71,559400,{"date":2675,"open":2676,"high":2442,"low":2677,"close":2678,"change":1227,"percent_change":823,"volume":2679,"transactions":9,"vwap":2678},"2025-06-23",10.44,10.23,10.53,537500,{"date":2681,"open":2682,"high":2661,"low":2683,"close":2684,"change":2685,"percent_change":147,"volume":2686,"transactions":9,"vwap":2684},"2025-06-20",10.5,9.96,10.47,-0.02,967500,{"date":2688,"open":2689,"high":2639,"low":2690,"close":2691,"change":1278,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2691},"2025-06-18",10.22,9.852,10.49,2.44,490100,{"date":2695,"open":2696,"high":2697,"low":1557,"close":2698,"change":553,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2698},"2025-06-17",10.232,10.555,10.24,-2.85,536300,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2643,"change":910,"percent_change":2206,"volume":2706,"transactions":9,"vwap":2643},"2025-06-16",10.16,10.565,10.08,345500,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":1772,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2712},"2025-06-13",10.12,10.42,10,10.17,-2.31,299700,{"date":2716,"open":2663,"high":2717,"low":2698,"close":2718,"change":532,"percent_change":1024,"volume":2719,"transactions":9,"vwap":2718},"2025-06-12",10.693,10.41,426900,{"date":2721,"open":2638,"high":2722,"low":2683,"close":2723,"change":245,"percent_change":245,"volume":2724,"transactions":9,"vwap":2723},"2025-06-11",10.605,10.28,498500,{"date":2726,"open":2689,"high":2727,"low":2728,"close":2723,"change":1387,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2723},"2025-06-10",10.34,9.92,1.68,469300,{"date":2732,"open":2638,"high":2638,"low":2733,"close":2734,"change":1379,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},"2025-06-09",9.89,10.11,-0.98,382600,{"date":2738,"open":2265,"high":2607,"low":2739,"close":1520,"change":2740,"percent_change":1139,"volume":2741,"transactions":9,"vwap":1520},"2025-06-06",9.9,-0.31,842200,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":475,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2747},"2025-06-05",9.97,10.83,9.7,10.52,5.52,1002800,{"date":2751,"open":2752,"high":2753,"low":2733,"close":2744,"change":245,"percent_change":245,"volume":2754,"transactions":9,"vwap":2744},"2025-06-04",10.05,10.339,437500,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2744,"change":2337,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2744},"2025-06-03",10.01,10.125,9.8,0.4,306900,{"date":2763,"open":2764,"high":2677,"low":2765,"close":2766,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2766},"2025-06-02",9.33,9.28,9.93,0.68,7.35,627500,{"date":2771,"open":2772,"high":2772,"low":2773,"close":2774,"change":253,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2774},"2025-05-30",9.84,9.11,9.25,-6.19,796400,{"date":2778,"open":2759,"high":2779,"low":2780,"close":2781,"change":1635,"percent_change":815,"volume":2782,"transactions":9,"vwap":2781},"2025-05-29",10.106,9.64,9.86,431400,{"date":2784,"open":2780,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":152,"volume":2789,"transactions":9,"vwap":2787},"2025-05-28",9.98,9.41,9.72,0.07,372700,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":2796,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2795},"2025-05-27",9.335,9.915,9.295,9.65,0.46,5.01,874000,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2002,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2804},"2025-05-23",9.31,9.52,9.045,9.19,-3.06,372800,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":214,"percent_change":1593,"volume":2813,"transactions":9,"vwap":2812},"2025-05-22",9.04,9.71,8.86,9.48,701700,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":274,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2819},"2025-05-21",9.34,9.63,8.89,9.06,-3.82,703600,{"date":2823,"open":2683,"high":2824,"low":2764,"close":2825,"change":1902,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2825},"2025-05-20",10.058,9.42,-5.52,934100,{"date":2829,"open":2810,"high":2830,"low":2825,"close":2744,"change":532,"percent_change":1180,"volume":2831,"transactions":9,"vwap":2744},"2025-05-19",10.176,1079900,{"date":2833,"open":2645,"high":2609,"low":2802,"close":2772,"change":2834,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2772},"2025-05-16",-0.28,-2.77,2334200,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2709,"change":1000,"percent_change":113,"volume":2842,"transactions":9,"vwap":2709},"2025-05-15",9.81,10.4,9.061,3360400,{"date":2844,"open":2845,"high":2441,"low":2846,"close":2703,"change":2847,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2703},"2025-05-14",10.82,8.51,3.43,50.97,37815800,{"date":2851,"open":2852,"high":2852,"low":2853,"close":2854,"change":2389,"percent_change":1442,"volume":2855,"transactions":9,"vwap":2854},"2025-05-13",7.15,6.44,6.73,227900,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":1505,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2861},"2025-05-12",6.94,7.17,6.755,6.98,4.33,217500,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":2625,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2869},"2025-05-09",6.96,7.159,6.65,6.69,-3.74,164800,{"date":2873,"open":2874,"high":2852,"low":2860,"close":2875,"change":1379,"percent_change":565,"volume":2876,"transactions":9,"vwap":2875},"2025-05-08",7.1,6.95,243100,{"date":2878,"open":2879,"high":2880,"low":2881,"close":832,"change":395,"percent_change":2882,"volume":2883,"transactions":9,"vwap":832},"2025-05-07",6.56,7.13,6.45,9.3,178300,{"date":2885,"open":2162,"high":2162,"low":180,"close":2881,"change":2886,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2881},"2025-05-06",-0.71,-9.92,223200,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":285,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2894},"2025-05-05",7.43,7.581,7.11,7.16,-4.28,113100,{"date":2898,"open":2899,"high":2900,"low":2894,"close":2901,"change":1293,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2901},"2025-05-02",7.21,7.75,7.48,4.76,202800,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":791,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2909},"2025-05-01",6.97,7.39,6.715,7.14,2.59,210600,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2866,"change":1404,"percent_change":585,"volume":1897,"transactions":9,"vwap":2866},"2025-04-30",6.89,7.115,6.61,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":2147,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2922},"2025-04-29",7.01,7.22,6.85,6.93,-1,179800,{"date":184,"open":1942,"high":2926,"low":2881,"close":2926,"change":2927,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2926},7,0.5,7.69,217000]