[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SNDX":3,"homepage-market-summary":30,"stock-historical-SNDX":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SNDX","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},"Syndax Pharmaceuticals, Inc.","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Syndax Pharmaceuticals Inc is a clinical-stage biopharmaceutical company focused on developing a pipeline of combination therapies in multiple cancer indications. Its product candidates include revumenib and axatilimab. It is developing revumenib, a selective menin-MLL inhibitor for KMT2A-rearranged (MLL-r) and NPM1-mutant acute leukemias, including ALL and AML. It is also developing axatilimab, a CSF-1R-blocking antibody for cGVHD and idiopathic pulmonary fibrosis. Entinostat is its oral, small molecule product candidate that has direct effects on both cancer cells and immune regulatory cells. The business activity of the group is functioned through the region of the United States.","298","New York, NY",false,{"close":16,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},16.9,17.285,16.39,17.03,-0.13,-0.76,2099155.932242,21532,16.8799,25.59,12.99,1851837.3866375696,31,2667,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":14,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},8.58,1986730,725156584.04603,25.93,"2025-04-28",[185,186,195,206,217,227,238,249,260,268,278,287,297,306,317,326,335,345,354,364,374,385,395,405,414,424,434,445,455,465,475,485,493,503,513,523,533,542,552,561,571,582,589,598,607,616,626,634,643,654,664,673,682,692,702,713,724,734,744,752,760,768,776,784,792,801,809,818,826,835,843,852,860,867,874,878,885,891,897,905,913,919,927,932,938,944,953,961,969,976,982,987,992,999,1005,1012,1017,1024,1030,1034,1041,1047,1053,1061,1067,1073,1079,1084,1091,1096,1100,1107,1115,1121,1127,1134,1141,1149,1156,1164,1172,1180,1187,1193,1202,1210,1217,1225,1230,1238,1246,1254,1261,1270,1278,1287,1295,1300,1308,1316,1323,1329,1333,1341,1349,1355,1361,1364,1371,1378,1383,1388,1394,1401,1409,1416,1421,1427,1435,1440,1446,1451,1457,1462,1468,1476,1480,1487,1493,1498,1505,1510,1515,1520,1524,1531,1538,1543,1549,1555,1561,1566,1571,1575,1581,1587,1591,1597,1602,1608,1616,1619,1624,1631,1638,1645,1651,1656,1660,1667,1672,1677,1683,1689,1694,1701,1704,1707,1713,1717,1722,1728,1735,1742,1750,1757,1760,1764,1770,1775,1781,1788,1795,1799,1807,1815,1820,1827,1835,1843,1851,1858,1865,1874,1883,1889,1897,1905,1913,1919,1926,1933,1940,1948,1956,1965,1973,1978,1985,1991,1997,2003,2011,2017,2025,2031,2038,2046,2053,2059,2067,2072,2079,2085,2089,2096,2103,2109,2114,2120,2124,2131,2136,2142,2150,2156,2162,2169,2173,2178,2184,2191,2198,2204,2210,2215,2223,2229,2235,2242,2249,2255,2264,2272,2279,2287,2292,2299,2307,2315,2322,2329,2336,2343,2350,2355,2363,2370,2378,2385,2393,2399,2405,2410,2417,2423,2430,2436,2442,2449,2456,2463,2472,2479,2486,2493,2498,2505,2510,2515,2523,2528,2535,2543,2550,2556,2564,2572,2580,2589,2597,2605,2609,2615,2622,2628,2634,2640,2647,2654,2660,2664,2669,2677,2682,2688,2695,2702,2709,2718,2724,2731,2739,2747,2752],{"date":5,"open":16,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":187,"open":188,"high":189,"low":19,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",17.17,17.695,-0.34,-1.96,1589629.024855,14383,17.2274,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",17.99,18.19,16.85,17.37,-0.46,-2.58,1135156.380452,17788,17.3718,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",17.58,17.98,17.57,17.83,0.23,1.31,1459828.26997,18460,17.7853,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",18.46,17.52,17.6,-0.62,-3.4,2557962.879587,20158,17.6979,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",18.56,18.869,18.05,18.22,-0.58,-3.09,1431594.685282,18200,18.2684,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",18.28,18.94,17.945,18.8,0.565,3.1,1729351.710553,20313,18.6521,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",17.895,18.31,17.75,18.235,0.375,2.1,1499417.268951,18747,18.1234,{"date":261,"open":262,"high":262,"low":221,"close":263,"change":190,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-28",18.16,17.86,-1.87,1554158.353689,18115,17.8642,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":212,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-25",18.03,18.3495,17.765,18.2,1.28,1343102.946492,16874,18.1555,{"date":279,"open":220,"high":280,"low":281,"close":282,"change":73,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-24",18.11,17.18,17.97,1.87,2068735.821277,26350,17.7758,{"date":288,"open":273,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-23",18.47,17.09,17.64,-0.545,-3,2086692.520041,33232,17.5416,{"date":298,"open":299,"high":229,"low":282,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-22",18.23,18.185,0.115,0.64,1674683.71219,21022,18.1811,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-21",17.74,18.45,17.39,18.07,0.45,2.55,2108265.909648,22781,18.0883,{"date":318,"open":319,"high":320,"low":200,"close":321,"change":322,"percent_change":190,"volume":323,"transactions":324,"vwap":325},"2026-09-18",17.645,17.95,17.62,-0.06,5181953.480736,28538,17.607,{"date":327,"open":328,"high":231,"low":200,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",17.53,17.68,0.4,2.31,2582131.072234,26658,17.757,{"date":336,"open":337,"high":280,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-16",18.08,17.25,17.28,-0.81,-4.48,2332306.089223,24868,17.5183,{"date":346,"open":198,"high":198,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-15",17.71,18.09,-0.26,-1.42,1128001.34538,14549,17.9534,{"date":355,"open":356,"high":357,"low":254,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-14",18.3,18.68,18.35,0.17,0.94,1142335.93495,17289,18.4365,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":223,"volume":371,"transactions":372,"vwap":373},"2026-09-11",19.01,19.02,18.02,18.18,-0.64,1223261.253689,16565,18.3058,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-10",19.67,19.69,18.4,18.82,-1.02,-5.14,1651651.729562,20982,18.75,{"date":386,"open":387,"high":388,"low":377,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-09",19.82,20.205,19.84,-0.1,-0.5,1237140.762822,17302,19.874,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":222,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-08",20.19,20.48,19.9,19.94,-3.02,1205033.727729,16338,20.146,{"date":406,"open":407,"high":408,"low":407,"close":409,"change":410,"percent_change":233,"volume":411,"transactions":412,"vwap":413},"2026-09-04",20.46,21,20.56,-0.12,1360749.119728,17270,20.6477,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":390,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-03",20.85,20.99,20.54,20.68,-0.48,1920718.909425,15524,20.7113,{"date":425,"open":426,"high":408,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-02",20.23,19.965,20.78,0.68,3.38,2015231.157091,21266,20.6447,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-01",19.29,20.15,19.09,20.1,0.81,4.2,1405859.034442,17765,19.8172,{"date":446,"open":447,"high":448,"low":449,"close":436,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-31",19.44,19.46,19,-0.25,-1.28,1383783.772242,13714,19.2613,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":222,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-28",19.98,20.045,19.47,19.54,-3.08,1042619.065229,12490,19.6258,{"date":466,"open":467,"high":426,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-27",20.01,19.7,20.16,0.07,0.35,652364.552785,10399,20.0815,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":359,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-26",19.92,20.22,19.6,20.09,0.85,789966.809542,14114,20.0067,{"date":486,"open":487,"high":488,"low":468,"close":477,"change":471,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-25",19.73,20.4,1.79,975002.108767,16200,20.024,{"date":494,"open":468,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-24",19.87,19.17,19.57,-0.08,-0.41,1443931.466009,15874,19.5963,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":390,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-21",19.93,20.28,19.25,19.65,-0.51,1695907.809385,16114,19.6625,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":380,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-20",20.39,20.72,19.64,19.75,-4.91,1121646.948374,16947,19.861,{"date":524,"open":525,"high":526,"low":467,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-19",20.67,20.875,20.77,0.855,4.29,1161165.554722,17562,20.6946,{"date":534,"open":535,"high":439,"low":376,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-18",19.83,19.915,0.155,0.78,1014644.770756,17623,19.8571,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":498,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-17",19.52,20.275,19.285,19.76,-0.4,1091790.108322,16729,19.8458,{"date":553,"open":554,"high":555,"low":379,"close":389,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-14",19.08,19.86,0.76,3.98,1250871.84857,17108,19.3874,{"date":562,"open":563,"high":564,"low":565,"close":554,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-13",19.89,20.02,19.04,-0.72,-3.64,1191253.8594,17735,19.3846,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-12",20.26,20.7117,19.685,19.8,-0.49,-2.41,1069094.724599,13929,20.1033,{"date":583,"open":407,"high":584,"low":505,"close":585,"change":498,"percent_change":112,"volume":586,"transactions":587,"vwap":588},"2026-08-11",20.575,20.29,790874.878535,13964,20.2365,{"date":590,"open":488,"high":591,"low":592,"close":593,"change":173,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-10",20.65,20.07,20.37,-0.15,1016625.106707,16458,20.3642,{"date":599,"open":600,"high":601,"low":602,"close":488,"change":302,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-07",19.96,20.41,19.72,3.24,1188254.539547,20875,20.1538,{"date":608,"open":609,"high":515,"low":610,"close":547,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-06",19.61,19.38,-0.16,-0.8,1387876.370441,18670,19.6979,{"date":617,"open":618,"high":619,"low":620,"close":477,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-05",17.31,20.31,17.2,0.84,4.4,3770799.843915,43997,19.5924,{"date":627,"open":628,"high":629,"low":449,"close":554,"change":611,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-04",19.56,19.85,-0.83,1926348.640805,28743,19.3169,{"date":635,"open":366,"high":636,"low":637,"close":638,"change":639,"percent_change":176,"volume":640,"transactions":641,"vwap":642},"2026-08-03",19.41,18.675,19.24,0.19,1610967.148958,24011,19.1537,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-31",19.37,19.5,18.6417,19.05,-0.43,-2.21,1204673.010376,18384,18.9499,{"date":655,"open":496,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-30",19.659,18.83,19.48,0.26,1.35,1102406.928217,19299,19.3456,{"date":665,"open":666,"high":563,"low":667,"close":668,"change":499,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-29",19.74,18.85,19.22,-2.09,1745036.169439,21428,19.3071,{"date":674,"open":398,"high":398,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-28",19.4001,19.63,-0.89,-4.34,934770.314816,16244,19.7023,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":45,"volume":689,"transactions":690,"vwap":691},"2026-07-27",21.09,21.57,20.5,20.52,-0.29,1098236.409455,16728,20.7986,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":548,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-24",21.38,21.44,20.57,20.81,-1.89,1227444.185546,16929,20.798,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-23",21.8,21.88,21.17,21.21,-0.84,-3.81,1306424.864507,16829,21.4575,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-22",22.44,22.7445,21.8309,22.05,-0.59,-2.61,1059723.23919,16930,22.0731,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":471,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-21",22.37,22.72,22.1,22.64,1.57,1185391.425341,18336,22.4757,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":509,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-20",22.95,23.275,22.28,22.29,-2.24,1309278.539293,15840,22.4962,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":330,"volume":751,"transactions":9,"vwap":749},"2026-07-17",22.34,23.45,22.243,22.8,0.09,1061500,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":340,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-07-16",23.52,24.41,22.67,22.71,-3.44,1597200,{"date":761,"open":762,"high":763,"low":764,"close":754,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":754},"2026-07-15",23.96,24.195,23.26,-0.61,-2.53,2282800,{"date":769,"open":770,"high":771,"low":770,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-14",22.565,24.2,24.13,1.24,5.42,2081600,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":566,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-13",23.21,23.325,22.26,22.89,-3.05,1423000,{"date":785,"open":786,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-10",24.79,23.01,23.61,-1.23,-4.95,2100800,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-09",24.78,25.17,24.325,24.84,0.28,1.14,1441200,{"date":802,"open":803,"high":804,"low":736,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-08",22.98,25.24,24.56,1.32,5.68,4017700,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-07",22.38,23.47,22.035,23.24,1.16,5.25,2294500,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":659,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-07-06",21.78,22.2,21.24,22.08,1.19,1572000,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-02",20.94,21.85,20.71,21.82,0.93,4.45,2197400,{"date":836,"open":837,"high":739,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-01",22.02,20.7,20.89,-0.97,-4.44,2168800,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-30",21.98,22.335,21.62,21.86,0.08,0.37,2474200,{"date":853,"open":854,"high":855,"low":856,"close":820,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":820},"2026-06-29",21.2,22.049999,20.86,0.47,2.21,4121900,{"date":861,"open":480,"high":862,"low":477,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-26",21.36,21.31,1.5,7.57,4567200,{"date":868,"open":600,"high":869,"low":576,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-25",20.55,19.81,-0.17,-0.85,1473600,{"date":875,"open":487,"high":516,"low":508,"close":457,"change":850,"percent_change":876,"volume":877,"transactions":9,"vwap":457},"2026-06-24",1.89,2261400,{"date":879,"open":880,"high":881,"low":882,"close":609,"change":883,"percent_change":864,"volume":884,"transactions":9,"vwap":609},"2026-06-23",19.32,20,19.21,0.29,1015600,{"date":886,"open":882,"high":887,"low":241,"close":880,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":880},"2026-06-22",19.59,0.32,1.68,1836500,{"date":892,"open":479,"high":593,"low":893,"close":449,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":449},"2026-06-18",18.925,-0.04,-0.21,3994900,{"date":898,"open":899,"high":436,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-17",18.67,18.635,19.040001,0.49,2.64,1900500,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":470,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-16",18.51,18.62,18.25,18.55,0.38,2166900,{"date":914,"open":232,"high":910,"low":915,"close":916,"change":212,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-15",18.01,18.48,1.26,1952700,{"date":920,"open":921,"high":922,"low":923,"close":909,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":909},"2026-06-12",18.049999,18.33,17.735,0.34,1.9,1048600,{"date":928,"open":200,"high":280,"low":618,"close":929,"change":73,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-06-11",17.91,1.88,1579400,{"date":933,"open":934,"high":921,"low":935,"close":208,"change":936,"percent_change":222,"volume":937,"transactions":9,"vwap":208},"2026-06-10",17.69,17.44,-0.11,1395400,{"date":939,"open":940,"high":311,"low":941,"close":934,"change":151,"percent_change":942,"volume":943,"transactions":9,"vwap":934},"2026-06-09",17.3,17.105,4.3,1435500,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-08",17.38,17.54,16.66,16.96,-0.38,-2.19,2338400,{"date":954,"open":955,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-05",18.13,17.11,17.34,-0.68,-3.77,2702300,{"date":962,"open":963,"high":964,"low":965,"close":368,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":368},"2026-06-04",17.1,18.26,16.903,-0.32,-1.74,7795900,{"date":970,"open":971,"high":971,"low":972,"close":973,"change":67,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-06-03",18.58,18.1,18.34,-0.27,1249500,{"date":977,"open":899,"high":978,"low":273,"close":979,"change":201,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-06-02",19.0020008,18.39,-2.44,1361200,{"date":983,"open":507,"high":497,"low":984,"close":667,"change":96,"percent_change":985,"volume":986,"transactions":9,"vwap":667},"2026-06-01",18.6,-3.78,1492700,{"date":988,"open":518,"high":989,"low":990,"close":887,"change":611,"percent_change":340,"volume":991,"transactions":9,"vwap":887},"2026-05-29",19.88,19.43,861500,{"date":993,"open":994,"high":576,"low":995,"close":518,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":518},"2026-05-28",19.58,19.31,0.14,0.71,1017400,{"date":1000,"open":399,"high":1001,"low":1002,"close":609,"change":688,"percent_change":1003,"volume":1004,"transactions":9,"vwap":609},"2026-05-27",20.425,19.51,-1.46,1051800,{"date":1006,"open":1007,"high":1008,"low":1009,"close":399,"change":894,"percent_change":1010,"volume":1011,"transactions":9,"vwap":399},"2026-05-26",19.99,20.365,19.66,-0.2,850100,{"date":1013,"open":1014,"high":869,"low":518,"close":400,"change":359,"percent_change":1015,"volume":1016,"transactions":9,"vwap":400},"2026-05-22",19.78,0.86,1146100,{"date":1018,"open":1019,"high":1020,"low":377,"close":1021,"change":1022,"percent_change":102,"volume":1023,"transactions":9,"vwap":1021},"2026-05-21",20.059999,20.14,19.77,-0.36,1205000,{"date":1025,"open":1026,"high":488,"low":1026,"close":1027,"change":1028,"percent_change":557,"volume":1029,"transactions":9,"vwap":1027},"2026-05-20",19.4,20.13,0.77,1028400,{"date":1031,"open":544,"high":544,"low":449,"close":1032,"change":67,"percent_change":349,"volume":1033,"transactions":9,"vwap":1032},"2026-05-19",19.36,930100,{"date":1035,"open":1036,"high":1037,"low":645,"close":636,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":636},"2026-05-18",20.24,20.83,-0.82,-4.05,1357100,{"date":1042,"open":1043,"high":1044,"low":469,"close":426,"change":966,"percent_change":1045,"volume":1046,"transactions":9,"vwap":426},"2026-05-15",20.43,20.93,-1.56,1842900,{"date":1048,"open":1049,"high":822,"low":1050,"close":869,"change":190,"percent_change":1051,"volume":1052,"transactions":9,"vwap":869},"2026-05-14",20.9,20.44,-1.63,2322900,{"date":1054,"open":1055,"high":1056,"low":1057,"close":839,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":839},"2026-05-13",20.2,21.16,19.995,0.48,2.35,1539100,{"date":1062,"open":694,"high":1063,"low":1064,"close":601,"change":840,"percent_change":1065,"volume":1066,"transactions":9,"vwap":601},"2026-05-12",21.5,20.17,-4.54,1203700,{"date":1068,"open":1069,"high":1070,"low":1071,"close":694,"change":936,"percent_change":509,"volume":1072,"transactions":9,"vwap":694},"2026-05-11",21.77,22.69,21.33,2157200,{"date":1074,"open":418,"high":848,"low":398,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-08",21.49,0.95,4.63,2177600,{"date":1080,"open":830,"high":1081,"low":1055,"close":418,"change":936,"percent_change":1082,"volume":1083,"transactions":9,"vwap":418},"2026-05-07",20.845,-0.53,1187900,{"date":1085,"open":1086,"high":1087,"low":1009,"close":591,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":591},"2026-05-06",20.11,20.665,0.55,2.74,1699200,{"date":1092,"open":564,"high":437,"low":1093,"close":439,"change":996,"percent_change":1094,"volume":1095,"transactions":9,"vwap":439},"2026-05-05",19.445,0.7,1601900,{"date":1097,"open":1098,"high":407,"low":1098,"close":600,"change":481,"percent_change":833,"volume":1099,"transactions":9,"vwap":600},"2026-05-04",19.12,2559200,{"date":1101,"open":1037,"high":1102,"low":449,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-01",21.22,19.11,-2.32,-10.83,4675400,{"date":1108,"open":1109,"high":1110,"low":838,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-30",20.92,21.55,21.43,0.8,3.88,1663300,{"date":1116,"open":417,"high":1117,"low":593,"close":1118,"change":420,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-04-29",21.01,20.63,-2.27,2437800,{"date":1122,"open":707,"high":847,"low":1044,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-28",21.11,0.11,0.52,1078000,{"date":1128,"open":1129,"high":1130,"low":1131,"close":408,"change":112,"percent_change":1132,"volume":1133,"transactions":9,"vwap":408},"2026-04-27",21.39,21.75,20.64,-1.82,1317300,{"date":1135,"open":1136,"high":1137,"low":830,"close":1129,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1129},"2026-04-24",21.07,21.59,0.39,1.86,1694100,{"date":1142,"open":1143,"high":1144,"low":1145,"close":408,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":408},"2026-04-23",22.15,22.505,20.965,-1.08,-4.89,2488200,{"date":1150,"open":1151,"high":1152,"low":1153,"close":823,"change":60,"percent_change":1154,"volume":1155,"transactions":9,"vwap":823},"2026-04-22",23.5,23.7,21.765,-5.36,2258500,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":698,"volume":1163,"transactions":9,"vwap":1161},"2026-04-21",23.8,23.81,23.16,23.33,-0.45,1192900,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1162,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-20",24.31,24.33,23.71,23.78,-1.86,859600,{"date":1173,"open":1174,"high":1175,"low":1151,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-17",24.3,24.58,24.23,0.42,1.76,1660300,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1159,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1159},"2026-04-16",24.35,23.46,-0.52,-2.14,824900,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1167,"change":390,"percent_change":499,"volume":1192,"transactions":9,"vwap":1167},"2026-04-15",24.49,24.73,23.88,1464600,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-14",24.27,24.8,24.123,24.43,0.18,0.74,887900,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":146,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-13",24.74,25.21,23.9,24.25,-0.78,884600,{"date":1211,"open":1204,"high":1212,"low":1213,"close":1214,"change":966,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-10",24.83,24.21,24.44,-1.29,912000,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":440,"volume":1224,"transactions":9,"vwap":1222},"2026-04-09",24.4,24.935,24.28,24.76,0.2,702700,{"date":1226,"open":1227,"high":1228,"low":771,"close":805,"change":498,"percent_change":966,"volume":1229,"transactions":9,"vwap":805},"2026-04-08",24.94,25.38,1730200,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":471,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-07",24.049999,24.665,23.63,24.64,1.44,1202900,{"date":1239,"open":1240,"high":1241,"low":771,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-06",25.08,25.531,24.29,-0.86,-3.42,1735300,{"date":1247,"open":1248,"high":1249,"low":778,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-02",23.44,25.52,25.15,1.27,5.32,2093600,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1191,"change":1125,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1191},"2026-04-01",23.91,24.525,23.14,2.23,2276000,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-31",23.48,24.17,23.1,23.36,0.88,3.91,2725400,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-30",23.57,22.4,22.48,-1.01,-4.3,1538900,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-27",24.5,24.71,23.445,23.49,-1.21,-4.9,1234500,{"date":1288,"open":1256,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-26",25.32,23.89,24.7,0.5,2.07,1299300,{"date":1296,"open":1189,"high":25,"low":1297,"close":771,"change":1199,"percent_change":1298,"volume":1299,"transactions":9,"vwap":771},"2026-03-25",24.030001,0.75,1558200,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":688,"volume":1307,"transactions":9,"vwap":1305},"2026-03-24",23.877,24.405,23.6,24.02,-0.07,1217200,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":233,"volume":1315,"transactions":9,"vwap":1313},"2026-03-23",24.39,25,23.985,24.09,-0.14,918200,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1176,"change":212,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1176},"2026-03-20",24,25.44,23.995,0.96,2937600,{"date":1324,"open":1325,"high":1326,"low":779,"close":1318,"change":471,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1318},"2026-03-19",23.65,24.18,1.48,1305200,{"date":1330,"open":788,"high":1331,"low":747,"close":1325,"change":410,"percent_change":391,"volume":1332,"transactions":9,"vwap":1325},"2026-03-18",24.01,1295900,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":974,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-17",23.93,24.11,23.38,23.77,-1.12,1139300,{"date":1342,"open":1343,"high":1344,"low":754,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-16",23.66,24.26,24.040001,0.54,2.3,1265600,{"date":1350,"open":1351,"high":1198,"low":1352,"close":1151,"change":577,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1151},"2026-03-13",24.24,23,-2.04,1677700,{"date":1356,"open":1357,"high":1182,"low":1304,"close":1358,"change":1162,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-12",24.14,23.99,-1.84,1770400,{"date":1362,"open":1331,"high":1214,"low":1183,"close":1214,"change":798,"percent_change":815,"volume":1363,"transactions":9,"vwap":1214},"2026-03-11",1112700,{"date":1365,"open":1191,"high":1366,"low":1367,"close":1368,"change":798,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-10",25.16,23.3,24.16,1.17,1785500,{"date":1372,"open":1373,"high":797,"low":1374,"close":1191,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1191},"2026-03-09",22.53,22.21,1.81,8.2,2553600,{"date":1379,"open":408,"high":821,"low":408,"close":1380,"change":902,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-03-06",22.07,2.27,1390300,{"date":1384,"open":863,"high":1385,"low":408,"close":1386,"change":894,"percent_change":146,"volume":1387,"transactions":9,"vwap":1386},"2026-03-05",21.605,21.58,1161800,{"date":1389,"open":1129,"high":1390,"low":408,"close":847,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":847},"2026-03-04",21.91,0.22,1.03,1041000,{"date":1395,"open":1396,"high":1397,"low":408,"close":1398,"change":96,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-03-03",21.96,22.39,21.4,-3.34,1177400,{"date":1402,"open":1403,"high":1404,"low":408,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-02",21.61,22.68,22.14,0.43,1.98,1684200,{"date":1410,"open":881,"high":1411,"low":882,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-02-27",21.76,21.71,1.04,5.03,2263000,{"date":1417,"open":1418,"high":526,"low":1419,"close":525,"change":498,"percent_change":112,"volume":1420,"transactions":9,"vwap":525},"2026-02-26",20.75,20.25,1358400,{"date":1422,"open":1118,"high":1423,"low":1424,"close":1418,"change":1391,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1418},"2026-02-25",20.8,20.3,1.07,1272800,{"date":1428,"open":1429,"high":1430,"low":1014,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-24",19.97,20.635,20.53,0.63,3.17,665100,{"date":1436,"open":389,"high":488,"low":1437,"close":399,"change":1438,"percent_change":1425,"volume":1439,"transactions":9,"vwap":399},"2026-02-23",19.455,0.21,813400,{"date":1441,"open":1131,"high":830,"low":1442,"close":377,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":377},"2026-02-20",19.68,-0.94,-4.56,1722400,{"date":1447,"open":1448,"high":1049,"low":1449,"close":1118,"change":911,"percent_change":930,"volume":1450,"transactions":9,"vwap":1118},"2026-02-19",20.27,20.08,932000,{"date":1452,"open":1453,"high":1418,"low":564,"close":1419,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1419},"2026-02-18",20.21,-0.09,-0.44,995800,{"date":1458,"open":488,"high":1459,"low":592,"close":1460,"change":1314,"percent_change":958,"volume":1461,"transactions":9,"vwap":1460},"2026-02-17",20.605,20.34,621300,{"date":1463,"open":1464,"high":1129,"low":1043,"close":398,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":398},"2026-02-13",21.040001,-0.66,-3.12,1447400,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-02-12",21.83,20.95,21.14,-0.57,-2.63,957100,{"date":1477,"open":862,"high":848,"low":686,"close":1412,"change":1138,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1412},"2026-02-11",1.83,1687900,{"date":1481,"open":684,"high":1482,"low":1117,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-10",22,21.32,0.13,0.61,1069100,{"date":1488,"open":1109,"high":1489,"low":1490,"close":1491,"change":1199,"percent_change":1015,"volume":1492,"transactions":9,"vwap":1491},"2026-02-09",21.35,20.745,21.19,1085600,{"date":1494,"open":398,"high":1495,"low":1419,"close":1117,"change":1015,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1117},"2026-02-06",21.25,4.27,1481000,{"date":1499,"open":1500,"high":1501,"low":881,"close":437,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":437},"2026-02-05",20.49,21.26,-0.28,-1.37,1669500,{"date":1506,"open":863,"high":1398,"low":1507,"close":1043,"change":1038,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1043},"2026-02-04",20.18,-3.86,933000,{"date":1511,"open":1512,"high":1513,"low":838,"close":1495,"change":390,"percent_change":38,"volume":1514,"transactions":9,"vwap":1495},"2026-02-03",21.53,21.89,836200,{"date":1516,"open":619,"high":1517,"low":619,"close":1489,"change":1413,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1489},"2026-02-02",21.68,5.12,1372700,{"date":1521,"open":418,"high":830,"low":1007,"close":619,"change":1502,"percent_change":1522,"volume":1523,"transactions":9,"vwap":619},"2026-01-30",-1.36,1996400,{"date":1525,"open":1526,"high":1527,"low":426,"close":1528,"change":1529,"percent_change":639,"volume":1530,"transactions":9,"vwap":1528},"2026-01-29",20.437,21.049999,20.59,0.04,1035500,{"date":1532,"open":1533,"high":1534,"low":1535,"close":869,"change":21,"percent_change":1536,"volume":1537,"transactions":9,"vwap":869},"2026-01-28",21.3,21.41,20.495,-3.57,863800,{"date":1539,"open":1056,"high":1540,"low":1541,"close":863,"change":1454,"percent_change":158,"volume":1542,"transactions":9,"vwap":863},"2026-01-27",21.495,20.66,696900,{"date":1544,"open":1449,"high":1545,"low":1546,"close":1398,"change":1547,"percent_change":807,"volume":1548,"transactions":9,"vwap":1398},"2026-01-26",22.18,19.79,1.15,2512000,{"date":1550,"open":838,"high":408,"low":1551,"close":1419,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1419},"2026-01-23",19.95,-0.54,-2.6,1084200,{"date":1556,"open":398,"high":1557,"low":1419,"close":1558,"change":1559,"percent_change":806,"volume":1560,"transactions":9,"vwap":1558},"2026-01-22",21.02,20.79,0.27,1295200,{"date":1562,"open":1453,"high":1118,"low":1563,"close":687,"change":883,"percent_change":1564,"volume":1565,"transactions":9,"vwap":687},"2026-01-21",20.065001,1.43,1113300,{"date":1567,"open":439,"high":830,"low":1568,"close":426,"change":688,"percent_change":1569,"volume":1570,"transactions":9,"vwap":426},"2026-01-20",19.71,-1.41,1142200,{"date":1572,"open":1131,"high":1491,"low":1448,"close":687,"change":594,"percent_change":1573,"volume":1574,"transactions":9,"vwap":687},"2026-01-16",-0.73,705300,{"date":1576,"open":822,"high":1075,"low":1577,"close":525,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":525},"2026-01-15",20.61,-0.77,-3.59,1388800,{"date":1582,"open":1500,"high":1583,"low":1424,"close":695,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":695},"2026-01-14",21.47,0.97,4.74,1289400,{"date":1588,"open":1460,"high":418,"low":497,"close":1589,"change":450,"percent_change":1284,"volume":1590,"transactions":9,"vwap":1589},"2026-01-13",20.47,1190900,{"date":1592,"open":1593,"high":1594,"low":592,"close":516,"change":1502,"percent_change":1595,"volume":1596,"transactions":9,"vwap":516},"2026-01-12",21.29,21.63,-1.33,1451900,{"date":1598,"open":694,"high":1599,"low":1600,"close":408,"change":112,"percent_change":1132,"volume":1601,"transactions":9,"vwap":408},"2026-01-09",21.6,20.91,1042500,{"date":1603,"open":829,"high":1604,"low":1605,"close":1129,"change":566,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1129},"2026-01-08",21.95,20.975,-3.26,1570300,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-01-07",20.38,22.405,22.11,1.77,8.7,2014900,{"date":1617,"open":881,"high":1528,"low":1021,"close":1460,"change":168,"percent_change":136,"volume":1618,"transactions":9,"vwap":1460},"2026-01-06",1426600,{"date":1620,"open":1489,"high":1621,"low":609,"close":478,"change":1146,"percent_change":1622,"volume":1623,"transactions":9,"vwap":478},"2026-01-05",21.54,-5.07,1660100,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1533,"change":883,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1533},"2026-01-02",21.08,21.34,20.811,1.38,1096300,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1117,"change":1559,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1117},"2025-12-31",20.82,21.37,20.615,1.3,958800,{"date":1639,"open":1600,"high":1123,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-12-30",20.42,20.74,-0.33,-1.57,1241300,{"date":1646,"open":1647,"high":1534,"low":1648,"close":1136,"change":1649,"percent_change":1146,"volume":1650,"transactions":9,"vwap":1136},"2025-12-29",21.12,20.871,-0.23,703300,{"date":1652,"open":1653,"high":1653,"low":1136,"close":1533,"change":1654,"percent_change":45,"volume":1655,"transactions":9,"vwap":1533},"2025-12-26",21.73,-0.3,906200,{"date":1657,"open":1658,"high":1411,"low":1627,"close":1599,"change":390,"percent_change":201,"volume":1659,"transactions":9,"vwap":1599},"2025-12-24",21.66,453100,{"date":1661,"open":1583,"high":1662,"low":1663,"close":1664,"change":1391,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-12-23",22.73,21.46,21.7,1.02,1498000,{"date":1668,"open":687,"high":1063,"low":506,"close":1669,"change":997,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-12-22",21.48,3.42,1371700,{"date":1673,"open":1460,"high":1674,"low":426,"close":527,"change":1346,"percent_change":1675,"volume":1676,"transactions":9,"vwap":527},"2025-12-19",21.18,2.67,2264300,{"date":1678,"open":1528,"high":1679,"low":1680,"close":426,"change":1314,"percent_change":1681,"volume":1682,"transactions":9,"vwap":426},"2025-12-18",20.73,20.12,-0.69,1033800,{"date":1684,"open":1685,"high":1423,"low":602,"close":593,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":593},"2025-12-17",20.69,-0.35,-1.69,1621100,{"date":1690,"open":1131,"high":1691,"low":1692,"close":516,"change":611,"percent_change":1578,"volume":1693,"transactions":9,"vwap":516},"2025-12-16",21.425,20.6,1694000,{"date":1695,"open":1589,"high":1696,"low":1460,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-12-15",21.055,20.88,0.51,2.5,1485700,{"date":1702,"open":619,"high":687,"low":881,"close":593,"change":894,"percent_change":1010,"volume":1703,"transactions":9,"vwap":593},"2025-12-12",1183600,{"date":1705,"open":838,"high":1102,"low":1419,"close":601,"change":895,"percent_change":380,"volume":1706,"transactions":9,"vwap":601},"2025-12-11",1890400,{"date":1708,"open":508,"high":1423,"low":1103,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-12-10",20.62,1.11,5.69,2400500,{"date":1714,"open":1551,"high":1419,"low":658,"close":1002,"change":38,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1002},"2025-12-09",-2.35,1978400,{"date":1718,"open":1719,"high":1589,"low":990,"close":457,"change":190,"percent_change":1720,"volume":1721,"transactions":9,"vwap":457},"2025-12-08",20.32,-1.67,2370300,{"date":1723,"open":1021,"high":1528,"low":1724,"close":1719,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1719},"2025-12-05",19.425,0.58,2.94,2356000,{"date":1729,"open":1730,"high":1731,"low":995,"close":666,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":666},"2025-12-04",19.55,20.030001,0.03,0.15,1489100,{"date":1736,"open":1737,"high":1551,"low":1738,"close":1568,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1568},"2025-12-03",18.91,18.73,0.92,4.9,1910400,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1642,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-12-02",19.2,19.27,18.36,18.79,-1.73,1714000,{"date":1751,"open":518,"high":1752,"low":1753,"close":1098,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1098},"2025-12-01",19.91,18.981,-0.7,-3.53,1648000,{"date":1758,"open":1007,"high":1055,"low":1568,"close":387,"change":67,"percent_change":450,"volume":1759,"transactions":9,"vwap":387},"2025-11-28",852300,{"date":1761,"open":628,"high":592,"low":610,"close":495,"change":1177,"percent_change":1762,"volume":1763,"transactions":9,"vwap":495},"2025-11-26",2.16,1959200,{"date":1765,"open":547,"high":1449,"low":1766,"close":1767,"change":1768,"percent_change":1643,"volume":1769,"transactions":9,"vwap":1767},"2025-11-25",18.87,19.45,-0.31,2767800,{"date":1771,"open":955,"high":457,"low":282,"close":547,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":547},"2025-11-24",2.32,13.3,4458200,{"date":1776,"open":1777,"high":321,"low":1778,"close":935,"change":1138,"percent_change":1779,"volume":1780,"transactions":9,"vwap":935},"2025-11-21",16.95,16.75,2.29,1873400,{"date":1782,"open":963,"high":1783,"low":1784,"close":1785,"change":924,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-11-20",18,16.93,17.049999,2.03,3106900,{"date":1789,"open":949,"high":1790,"low":1791,"close":1792,"change":950,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-11-19",17.46,16.65,16.71,-2.22,1940600,{"date":1796,"open":1797,"high":935,"low":16,"close":290,"change":1454,"percent_change":1184,"volume":1798,"transactions":9,"vwap":290},"2025-11-18",17.02,1558400,{"date":1800,"open":1801,"high":1802,"low":1803,"close":281,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":281},"2025-11-17",16.54,17.5,16.36,0.56,3.37,3156800,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":894,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-11-14",16.58,17.265,16.42,16.62,-0.24,2326900,{"date":1816,"open":1817,"high":1783,"low":1818,"close":948,"change":20,"percent_change":1578,"volume":1819,"transactions":9,"vwap":948},"2025-11-13",16.79,15.55,4569900,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1817,"change":1443,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1817},"2025-11-12",17.56,17.8,16.69,-5.3,2137300,{"date":1828,"open":1829,"high":253,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-11-11",15.76,15.665,17.73,2.01,12.79,3527700,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":429,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-11-10",15.33,16.5,15.25,15.72,4.52,2604600,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":471,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-11-07",14.57,15.06,13.88,15.04,2.38,2162800,{"date":1852,"open":1853,"high":1818,"low":1854,"close":1855,"change":499,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-11-06",15.03,14.64,14.69,-2.72,2301200,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":450,"percent_change":1051,"volume":1864,"transactions":9,"vwap":1863},"2025-11-05",15.12,15.29,14.267,15.1,3362900,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-11-04",13.6,15.799,13.15,15.35,1.59,11.56,7204800,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-11-03",13.61,14.36,13.355,13.76,0.06,0.44,4143700,{"date":1884,"open":1885,"high":1886,"low":1773,"close":1887,"change":117,"percent_change":1772,"volume":1888,"transactions":9,"vwap":1887},"2025-10-31",13.34,14.06,13.7,3335900,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":359,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-10-30",13.41,13.975,13.25,13.39,1.29,2207700,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":688,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-10-29",13.4,13.62,13.06,13.22,-2.15,2974900,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":330,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-10-28",13.03,13.99,13.02,13.51,3.05,3433400,{"date":1914,"open":1894,"high":1915,"low":26,"close":1916,"change":158,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-10-27",14.03,13.11,-3.1,5288200,{"date":1920,"open":1848,"high":1921,"low":1907,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-10-24",15.79,13.53,-1.15,-7.83,14951300,{"date":1927,"open":1928,"high":1818,"low":1929,"close":1930,"change":649,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-10-23",15.17,14.67,14.68,-2.85,1994500,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1454,"percent_change":719,"volume":1939,"transactions":9,"vwap":1938},"2025-10-22",15.2,15.93,15.01,15.11,2545600,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1935,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1935},"2025-10-21",15.7,15.85,15.155,-0.37,-2.38,2160200,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1251,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-10-20",14.56,15.78,14.54,15.57,8.88,5077400,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-10-17",14.875,15.39,14.08,14.3,-0.75,-4.98,4379900,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":470,"volume":1972,"transactions":9,"vwap":1970},"2025-10-16",15.5,16.040001,14.88,15.05,0.01,3739000,{"date":1974,"open":1975,"high":1921,"low":1937,"close":1848,"change":974,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1848},"2025-10-15",15.43,-1.76,2281500,{"date":1979,"open":1980,"high":1981,"low":1855,"close":1982,"change":1124,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-10-14",15,15.4,15.31,0.72,1668800,{"date":1986,"open":1987,"high":1988,"low":1937,"close":1935,"change":1243,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1935},"2025-10-13",16.19,16.28,-5.35,2081400,{"date":1992,"open":1988,"high":1993,"low":1994,"close":1995,"change":1314,"percent_change":1243,"volume":1996,"transactions":9,"vwap":1995},"2025-10-10",16.48,15.411,16.059999,2700100,{"date":1998,"open":1999,"high":1824,"low":2000,"close":2001,"change":1654,"percent_change":1132,"volume":2002,"transactions":9,"vwap":2001},"2025-10-09",16.51,16,16.2,3598600,{"date":2004,"open":2005,"high":2006,"low":2007,"close":1838,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1838},"2025-10-08",16.68,16.8,16.18,0.05,0.3,2094800,{"date":2012,"open":2013,"high":2006,"low":2014,"close":2015,"change":2008,"percent_change":2009,"volume":2016,"transactions":9,"vwap":2015},"2025-10-07",16.625,16.31,16.45,1521900,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":1112,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-10-06",15.6,16.41,15.48,16.4,5.13,1652000,{"date":2026,"open":2027,"high":2028,"low":1935,"close":2019,"change":2029,"percent_change":1413,"volume":2030,"transactions":9,"vwap":2019},"2025-10-03",15.44,15.88,0.16,1777300,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2027,"change":1813,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2027},"2025-10-02",15.77,15.99,14.925,-1.53,1546000,{"date":2039,"open":1967,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-10-01",15.92,15.27,15.68,0.295,1.92,1437000,{"date":2047,"open":2048,"high":2049,"low":1870,"close":2050,"change":2051,"percent_change":1339,"volume":2052,"transactions":9,"vwap":2050},"2025-09-30",15.53,15.815,15.385,-0.175,1646200,{"date":2054,"open":1921,"high":2055,"low":2056,"close":2057,"change":410,"percent_change":1578,"volume":2058,"transactions":9,"vwap":2057},"2025-09-29",15.87,14.902,15.56,2394300,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2042,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2042},"2025-09-26",15.18,15.84,14.86,0.65,4.32,2918700,{"date":2068,"open":1980,"high":1818,"low":2069,"close":1853,"change":2070,"percent_change":1484,"volume":2071,"transactions":9,"vwap":1853},"2025-09-25",14.98,0.02,2369000,{"date":2073,"open":2074,"high":2075,"low":2076,"close":1937,"change":2029,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1937},"2025-09-24",14.89,15.167,14.835,1.08,1885200,{"date":2080,"open":2081,"high":2082,"low":1930,"close":2083,"change":894,"percent_change":974,"volume":2084,"transactions":9,"vwap":2083},"2025-09-23",14.81,15.125,14.85,1301300,{"date":2086,"open":2081,"high":1846,"low":2087,"close":2074,"change":1124,"percent_change":1200,"volume":2088,"transactions":9,"vwap":2074},"2025-09-22",14.53,1489200,{"date":2090,"open":2091,"high":2033,"low":2092,"close":2093,"change":2094,"percent_change":678,"volume":2095,"transactions":9,"vwap":2093},"2025-09-19",15.51,14.61,14.78,-0.67,3468900,{"date":2097,"open":2098,"high":2057,"low":2099,"close":2100,"change":1094,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-09-18",14.91,14.891,15.45,4.75,2150800,{"date":2104,"open":1980,"high":2105,"low":1929,"close":2106,"change":688,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-09-17",15.36,14.75,-1.93,1491800,{"date":2110,"open":2028,"high":2028,"low":2111,"close":1848,"change":612,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1848},"2025-09-16",14.985,-5.05,2042900,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2062,"change":883,"percent_change":1139,"volume":2119,"transactions":9,"vwap":2062},"2025-09-15",15.8,15.94,15.425,2075100,{"date":2121,"open":1811,"high":1838,"low":2048,"close":1818,"change":1038,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1818},"2025-09-12",-5.01,1707000,{"date":2125,"open":2033,"high":2126,"low":2127,"close":2128,"change":302,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-09-11",16.47,15.59,16.37,4.07,1872300,{"date":2132,"open":2022,"high":1791,"low":1840,"close":2133,"change":1010,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-09-10",15.73,-1.26,1782000,{"date":2137,"open":2138,"high":2014,"low":2139,"close":1936,"change":548,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1936},"2025-09-09",16.15,15.711,-2.45,1171500,{"date":2143,"open":2144,"high":2145,"low":2007,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-09-08",17.030001,17.08,16.33,-0.71,-4.17,1473700,{"date":2151,"open":2022,"high":2152,"low":2153,"close":2154,"change":481,"percent_change":816,"volume":2155,"transactions":9,"vwap":2154},"2025-09-05",17.23,16.29,17.040001,2730000,{"date":2157,"open":2158,"high":2159,"low":2160,"close":1987,"change":1880,"percent_change":850,"volume":2161,"transactions":9,"vwap":1987},"2025-09-04",16.27,16.473,15.83,1442300,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":1971,"percent_change":1880,"volume":2168,"transactions":9,"vwap":2167},"2025-09-03",16.12,16.615,15.81,16.13,2005700,{"date":2170,"open":1838,"high":2171,"low":2117,"close":2164,"change":895,"percent_change":1215,"volume":2172,"transactions":9,"vwap":2164},"2025-09-02",16.885,1809300,{"date":2174,"open":2175,"high":2176,"low":2028,"close":2146,"change":1971,"percent_change":1880,"volume":2177,"transactions":9,"vwap":2146},"2025-08-29",16.32,16.56,1608800,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2175,"change":1880,"percent_change":850,"volume":2183,"transactions":9,"vwap":2175},"2025-08-28",16.38,17.24,16.25,2242900,{"date":2185,"open":1943,"high":2186,"low":2091,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-08-27",16.295,16.26,0.41,2.59,4038300,{"date":2192,"open":2193,"high":2194,"low":2195,"close":1943,"change":639,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1943},"2025-08-26",15.75,15.9,15.291,1.21,3584100,{"date":2199,"open":2187,"high":2200,"low":2201,"close":2202,"change":233,"percent_change":1536,"volume":2203,"transactions":9,"vwap":2202},"2025-08-25",16.43,15.54,15.66,1443900,{"date":2205,"open":2206,"high":2180,"low":2166,"close":2207,"change":330,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-08-22",15.97,16.24,2.53,1469900,{"date":2211,"open":2212,"high":1968,"low":2213,"close":2062,"change":52,"percent_change":302,"volume":2214,"transactions":9,"vwap":2062},"2025-08-21",15.63,15.432,1229200,{"date":2216,"open":1975,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-08-20",15.89,15.37,15.74,0.345,2.24,2168400,{"date":2224,"open":2055,"high":2146,"low":2105,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-08-19",15.395,-0.475,-2.99,1970800,{"date":2230,"open":2231,"high":2232,"low":1953,"close":2055,"change":1484,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2055},"2025-08-18",15.64,16.030001,0.83,1859400,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2219,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2219},"2025-08-15",14.8,15.98,1.01,6.86,5089300,{"date":2243,"open":2244,"high":2081,"low":2245,"close":2246,"change":274,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-08-14",13.385,13.26,14.73,9.52,3022600,{"date":2250,"open":2251,"high":1867,"low":1909,"close":2252,"change":1058,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-08-13",13.17,13.45,3.7,2343700,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-08-12",12.67,13.29,12.62,12.97,0.46,3.68,2334400,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":1732,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-08-11",12.43,12.65,12.1,12.51,0.24,2983200,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":1813,"percent_change":698,"volume":2278,"transactions":9,"vwap":2277},"2025-08-08",12.68,12.945,12.23,12.48,2854000,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":871,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-08-07",12.9,13.115,12.59,12.72,-1.32,2141300,{"date":2288,"open":2281,"high":1893,"low":2289,"close":2290,"change":888,"percent_change":313,"volume":2291,"transactions":9,"vwap":2290},"2025-08-06",12.31,12.89,5888600,{"date":2293,"open":2294,"high":26,"low":2295,"close":2296,"change":74,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-08-05",12.41,11.91,12.57,21.1,9129800,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":330,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-08-04",9.99,10.47,9.68,10.38,4.01,3199500,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":1880,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-08-01",9.87,10.03,9.49,9.98,0.6,1733000,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":1306,"percent_change":1754,"volume":2321,"transactions":9,"vwap":2320},"2025-07-31",9.77,10.04,9.565,9.92,1989100,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2301,"change":1022,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2301},"2025-07-30",10.61,10.75,9.85,-3.48,2131200,{"date":2330,"open":2331,"high":2332,"low":2311,"close":2333,"change":538,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-07-29",9.82,10.635,10.35,8.15,3300100,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":322,"percent_change":222,"volume":2342,"transactions":9,"vwap":2341},"2025-07-28",9.66,9.715,9.42,9.57,1281700,{"date":2344,"open":2345,"high":2345,"low":2346,"close":2347,"change":1022,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-07-25",10,9.55,9.63,-3.6,1267600,{"date":2351,"open":2352,"high":2352,"low":2320,"close":2301,"change":1649,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2301},"2025-07-24",10.32,-2.25,1329500,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":1454,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-07-23",10.48,10.54,10.125,10.22,-0.87,1729400,{"date":2364,"open":2365,"high":2366,"low":2303,"close":2367,"change":1725,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-07-22",9.79,10.37,10.31,5.96,1892300,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":1559,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-07-21",9.51,9.9,9.38,9.73,2.85,1779100,{"date":2379,"open":2380,"high":2326,"low":2381,"close":2382,"change":895,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-07-18",9.8,9.27,9.46,-2.17,1900900,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":1177,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-07-17",9.26,9.81,9.16,9.67,4.54,1391300,{"date":2394,"open":2395,"high":2340,"low":2396,"close":2397,"change":1529,"percent_change":1406,"volume":2398,"transactions":9,"vwap":2397},"2025-07-16",9.21,9.03,9.25,1281300,{"date":2400,"open":2373,"high":2401,"low":2402,"close":2395,"change":370,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2395},"2025-07-15",10.02,9.15,-6.5,1710300,{"date":2406,"open":2341,"high":2309,"low":2407,"close":2326,"change":659,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2326},"2025-07-14",9.53,2.71,1751200,{"date":2411,"open":2412,"high":2331,"low":2413,"close":2414,"change":1649,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-07-11",9.74,9.482,9.59,-2.34,1505900,{"date":2418,"open":2372,"high":2419,"low":2420,"close":2331,"change":1725,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2331},"2025-07-10",10.0050001,9.14,6.28,2341100,{"date":2424,"open":2425,"high":2382,"low":2426,"close":2427,"change":902,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-07-09",8.83,8.81,9.24,5.6,3135800,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2432,"change":2070,"percent_change":212,"volume":2435,"transactions":9,"vwap":2432},"2025-07-08",8.75,8.95,8.71,1392600,{"date":2437,"open":2438,"high":2420,"low":2439,"close":2440,"change":974,"percent_change":293,"volume":2441,"transactions":9,"vwap":2440},"2025-07-07",8.97,8.585,8.73,1809000,{"date":2443,"open":2444,"high":2445,"low":2425,"close":2446,"change":2447,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-07-03",9.07,9.23,9,0,817900,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2446,"change":1199,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2446},"2025-07-02",8.8,9.495,8.77,2.04,1789100,{"date":2457,"open":2445,"high":2458,"low":2459,"close":2460,"change":292,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-07-01",9.4,8.775,8.82,-5.82,1773700,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-06-30",9.06,9.561,8.92,9.365,0.325,3.6,2218500,{"date":2473,"open":2474,"high":2458,"low":2475,"close":2476,"change":349,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-06-27",9.34,9.01,9.04,-2.8,3244100,{"date":2480,"open":2433,"high":2481,"low":2482,"close":2483,"change":330,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-06-26",9.345,8.74,9.3,4.49,2688800,{"date":2487,"open":2488,"high":2340,"low":2489,"close":2490,"change":966,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-06-25",9.22,8.875,8.9,-3.47,1888200,{"date":2494,"open":2483,"high":2495,"low":2496,"close":2488,"change":1732,"percent_change":73,"volume":2497,"transactions":9,"vwap":2488},"2025-06-24",9.47,8.94,2876200,{"date":2499,"open":2500,"high":2341,"low":2501,"close":2502,"change":688,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},"2025-06-23",9.39,9.11,9.19,-3.06,1411400,{"date":2506,"open":2507,"high":2331,"low":2395,"close":2508,"change":895,"percent_change":2383,"volume":2509,"transactions":9,"vwap":2508},"2025-06-20",9.78,9.48,2638500,{"date":2511,"open":2375,"high":2512,"low":2346,"close":2513,"change":2008,"percent_change":1125,"volume":2514,"transactions":9,"vwap":2513},"2025-06-18",9.97,9.69,2487600,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":1686,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-06-17",9.94,10.1,9.595,9.64,-3.5,1806200,{"date":2524,"open":2525,"high":2525,"low":2317,"close":2301,"change":349,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2301},"2025-06-16",10.25,-2.54,1430300,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2525,"change":158,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2525},"2025-06-13",10.44,10.58,10.05,-3.94,1310600,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":1649,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-06-12",10.72,10.845,10.36,10.67,-2.11,1534700,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":190,"percent_change":401,"volume":2549,"transactions":9,"vwap":2548},"2025-06-11",11.3,11.38,10.85,10.9,889800,{"date":2551,"open":2552,"high":2553,"low":2552,"close":2554,"change":1733,"percent_change":660,"volume":2555,"transactions":9,"vwap":2554},"2025-06-10",11.1,11.495,11.24,897200,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":1022,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2561},"2025-06-09",11.6,11.78,11,11.09,-3.14,1081200,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":883,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2569},"2025-06-06",11.37,11.83,11.12,11.45,2.6,1341800,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":1223,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-06-05",10.83,11.31,10.517,11.16,1.82,1112900,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2585},"2025-06-04",11.27,11.41,10.94,10.96,-0.235,-2.1,1945100,{"date":2590,"open":2591,"high":2592,"low":2547,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-06-03",11.07,11.313,11.195,0.215,1.96,1335100,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":1881,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2602},"2025-06-02",10.51,11.36,10.475,10.98,4.17,3026500,{"date":2606,"open":2599,"high":2540,"low":2607,"close":2358,"change":498,"percent_change":1962,"volume":2608,"transactions":9,"vwap":2358},"2025-05-30",10.181,1808500,{"date":2610,"open":2611,"high":2325,"low":2318,"close":2612,"change":1292,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-05-29",10.24,10.62,4.94,1129400,{"date":2616,"open":2617,"high":2618,"low":2375,"close":2619,"change":639,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-05-28",9.93,10.19,10.12,1.91,1823900,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2617,"change":849,"percent_change":440,"volume":2627,"transactions":9,"vwap":2617},"2025-05-27",9.95,10.15,9.83,2805600,{"date":2629,"open":2602,"high":2630,"low":2626,"close":2326,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2326},"2025-05-23",11.04,-0.96,-8.88,3903600,{"date":2635,"open":2530,"high":2636,"low":2637,"close":2638,"change":2029,"percent_change":864,"volume":2639,"transactions":9,"vwap":2638},"2025-05-22",10.84,10.14,10.81,2898500,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":849,"percent_change":556,"volume":2646,"transactions":9,"vwap":2645},"2025-05-21",10.49,11.11,10.302,10.65,3546400,{"date":2648,"open":2310,"high":2649,"low":2650,"close":2651,"change":1251,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2651},"2025-05-20",10.7,10.025,10.57,13.66,3551500,{"date":2655,"open":2433,"high":2656,"low":2432,"close":2483,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2483},"2025-05-19",9.35,0.25,2.76,2877800,{"date":2661,"open":2438,"high":2402,"low":2451,"close":2662,"change":52,"percent_change":89,"volume":2663,"transactions":9,"vwap":2662},"2025-05-16",9.05,2954300,{"date":2665,"open":2381,"high":2666,"low":179,"close":2433,"change":1642,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2433},"2025-05-15",9.295,-3.56,3646000,{"date":2670,"open":2671,"high":2672,"low":2427,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-05-14",10.18,10.45,9.28,-0.91,-8.93,3258000,{"date":2678,"open":2679,"high":2643,"low":2518,"close":2618,"change":612,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2618},"2025-05-13",11.03,-7.28,2130200,{"date":2683,"open":2561,"high":2684,"low":2685,"close":2686,"change":883,"percent_change":2408,"volume":2687,"transactions":9,"vwap":2686},"2025-05-12",11.34,10.365,10.99,2039200,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2649,"change":1768,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2649},"2025-05-09",11.17,11.48,10.69,-2.82,2336300,{"date":2696,"open":2532,"high":2697,"low":2698,"close":2699,"change":1665,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2699},"2025-05-08",11.42,9.665,11.01,10.21,3611300,{"date":2703,"open":2704,"high":2568,"low":2705,"close":2301,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2301},"2025-05-07",10.91,9.91,-0.65,-6.11,4290300,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2714},"2025-05-06",13,13.09,10.495,10.64,-2.93,-21.59,7853700,{"date":2719,"open":1908,"high":2720,"low":1910,"close":2721,"change":611,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2721},"2025-05-05",14.125,13.57,-1.17,4437700,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":1454,"percent_change":2706,"volume":2730,"transactions":9,"vwap":2729},"2025-05-02",13.86,14.13,13.657,13.73,2274600,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":1642,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2736},"2025-05-01",14.16,14.195,13.675,13.82,-2.33,1471800,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":312,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2744},"2025-04-30",13.36,14.24,13.14,14.15,3.28,3028900,{"date":2748,"open":2252,"high":2749,"low":1893,"close":1887,"change":798,"percent_change":2750,"volume":2751,"transactions":9,"vwap":1887},"2025-04-29",13.98,2.09,1658900,{"date":183,"open":2753,"high":2754,"low":1893,"close":2755,"change":750,"percent_change":429,"volume":2756,"transactions":9,"vwap":2755},13.33,13.67,13.42,952900]