[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BHVN":3,"homepage-market-summary":31,"stock-historical-BHVN":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BHVN","2026-10-02",{"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},"Biohaven Ltd.","NYSE",null,"PHARMACEUTICAL PREPARATIONS","Biohaven Ltd is a clinical-stage biopharmaceutical company focused on the discovery, development, and commercialization of life-changing treatments in key therapeutic areas, including immunology, neuroscience, and oncology. Its product pipeline includes Glutamate, Myostatin, Ion channels, Inflammation & Immunology, and Oncology. The company's products target diseases such as neuromuscular and metabolic diseases, antibody-drug conjugates for cancer, obsessive-compulsive disorder and others. Its pipeline products include: BHV-2000, BHV-7000, BHV-2100, BHV-8000, BHV-1310, BHV-1300, BHV-1400, BHV-1600, BHV-1530, and BHV-1500.","274","New Haven, CT",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},12.87,13.41,13.51,12.63,13.14,-0.27,-2.05,1734704.800873,21341,12.8688,18.566,7.48,2996175.448036004,48.6,1010,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},24.059999,2748944,1003364437.457037,-39.15,"2025-04-22",[183,184,194,204,214,225,235,246,255,266,276,285,296,307,317,326,337,348,358,369,380,390,399,410,420,431,442,452,463,473,482,491,502,512,521,530,539,550,558,568,578,587,596,606,615,623,631,639,649,659,669,677,686,697,705,712,719,724,729,737,746,753,762,770,778,785,792,798,804,812,819,826,831,836,842,850,857,866,875,884,891,899,907,915,923,932,940,947,954,962,969,977,984,991,998,1005,1012,1021,1029,1036,1044,1053,1060,1068,1077,1086,1093,1101,1106,1111,1116,1121,1128,1137,1143,1149,1156,1164,1173,1179,1186,1193,1201,1208,1216,1224,1231,1237,1244,1253,1261,1266,1273,1281,1288,1295,1300,1304,1310,1317,1323,1329,1335,1340,1346,1353,1359,1366,1372,1378,1385,1391,1398,1405,1410,1415,1422,1429,1435,1442,1447,1453,1462,1468,1477,1484,1488,1495,1501,1506,1511,1518,1525,1530,1537,1543,1550,1554,1562,1567,1572,1577,1583,1589,1597,1601,1608,1614,1621,1628,1634,1642,1646,1653,1657,1664,1669,1675,1682,1688,1695,1700,1704,1709,1715,1721,1726,1732,1737,1745,1752,1757,1763,1767,1773,1778,1782,1787,1792,1797,1804,1810,1819,1827,1834,1841,1847,1852,1859,1867,1874,1881,1888,1897,1902,1907,1913,1918,1926,1933,1942,1950,1957,1964,1971,1977,1983,1990,1996,2003,2009,2015,2023,2030,2034,2039,2044,2051,2055,2060,2066,2071,2077,2084,2088,2093,2099,2104,2108,2112,2117,2123,2128,2134,2139,2145,2151,2156,2160,2165,2173,2176,2182,2187,2192,2198,2203,2209,2215,2222,2228,2232,2237,2241,2247,2252,2258,2264,2269,2274,2279,2284,2289,2294,2301,2306,2312,2319,2325,2330,2335,2341,2347,2351,2356,2359,2364,2369,2374,2378,2385,2389,2394,2398,2401,2406,2411,2415,2421,2426,2431,2435,2442,2447,2453,2458,2463,2469,2472,2477,2482,2487,2492,2497,2503,2508,2513,2517,2526,2533,2540,2548,2555,2563,2569,2578,2586,2593,2601,2608,2615,2621,2629,2637,2645],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",13.31,13.62,13.035,-0.21,-1.57,1507227.164286,20087,13.2621,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":108,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",13.5,13.625,13.21,13.35,0.45,1432116.497172,18378,13.3998,{"date":205,"open":206,"high":196,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",13.12,12.93,13.29,0.02,0.15,1533992.285768,19002,13.2284,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",12.82,13.4193,12.49,13.27,0.28,2.16,2046967.965847,22464,13.1512,{"date":226,"open":227,"high":199,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",13.25,12.77,12.99,-0.2,-1.52,1579110.083266,20044,12.9785,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",13.43,13.6299,12.76,13.19,-0.48,-3.51,3025720.665459,33404,13.1467,{"date":247,"open":248,"high":248,"low":18,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",14.84,13.67,-1.18,-7.95,2742903.827014,29481,13.8185,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",14.42,14.97,14.22,14.85,0.63,4.43,2432650.22497,26213,14.7216,{"date":267,"open":268,"high":269,"low":270,"close":259,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",13.9,14.49,13.555,0.6,4.41,3293802.53214,30147,14.0923,{"date":277,"open":278,"high":279,"low":280,"close":187,"change":21,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",14.07,14.37,13.46,-1.94,6431845.458894,42592,13.7511,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",12.18,14.325,12.05,13.89,1.87,15.56,5833654.098193,55831,13.4918,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",12.34,12.44,11.93,12.02,-0.32,-2.59,2253127.157167,23807,12.0821,{"date":308,"open":309,"high":310,"low":311,"close":298,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",12.57,12.67,11.96,-0.3,-2.37,3081131.867598,30612,12.1722,{"date":318,"open":319,"high":16,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",12.52,12.64,-0.07,-0.55,1648348.667848,23065,12.6945,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",13.03,13.37,12.58,12.71,-0.08,-0.63,2863189.212492,32264,12.8202,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",13.525,13.84,12.435,12.79,-2.21,-14.73,8322113.277742,69646,12.8512,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":220,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",14.62,15.46,14.415,15,1.9,2817149.585683,32060,15.0968,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",14.91,15.8,14.33,14.72,-0.97,-6.18,3306519.886741,34575,15.0374,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",15.52,15.805,15.21,15.69,-0.17,-1.07,1901047.463468,23244,15.6408,{"date":381,"open":382,"high":383,"low":351,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",15.89,16.29,15.86,0.17,1.08,2259495.571438,24288,15.9125,{"date":391,"open":392,"high":393,"low":394,"close":374,"change":395,"percent_change":302,"volume":396,"transactions":397,"vwap":398},"2026-09-02",15.97,16.66,14.98,-0.05,2675214.237417,25343,15.6299,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",15.39,16.0395,14.88,15.74,0.47,3.08,2480253.986932,28387,15.6892,{"date":411,"open":351,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",15.79,15.175,15.27,-0.14,-0.91,2926774.566497,26339,15.4238,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",15.88,16.34,14.94,15.41,-0.71,-4.4,2888083.128569,26122,15.5678,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",16.95,17.05,15.5,16.12,-0.83,-4.9,5427187.145605,45821,15.9456,{"date":443,"open":444,"high":445,"low":446,"close":433,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",14.24,18.24,13,2.57,17.87,15767953.27064,105585,16.3077,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",13.96,14.86,13.92,14.38,0.7,5.12,3441599.838785,27826,14.4051,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":375,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",13.95,14,13.56,13.68,-1.23,1355524.029605,16109,13.7445,{"date":474,"open":475,"high":362,"low":476,"close":477,"change":153,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",13.6,13.53,13.85,2.59,2085884.758165,22645,14.0592,{"date":483,"open":454,"high":484,"low":485,"close":196,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",14.52,13.26,-0.64,-4.53,4017382.101691,34097,13.6652,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",13.94,14.44,13.76,14.14,0.57,4.2,1961044.209319,25768,14.0844,{"date":503,"open":504,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",14.3,13.545,13.57,-0.89,-6.15,1965127.761104,20041,13.7532,{"date":513,"open":514,"high":515,"low":259,"close":516,"change":517,"percent_change":469,"volume":518,"transactions":519,"vwap":520},"2026-08-17",14.5,14.79,14.46,-0.18,1849092.488734,22614,14.4495,{"date":522,"open":515,"high":523,"low":524,"close":525,"change":189,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-14",14.96,14.31,14.64,-1.41,1243827.728776,16497,14.6662,{"date":531,"open":532,"high":533,"low":504,"close":260,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",14.47,15.04,0.46,3.2,1651905.562007,19474,14.6772,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",14.63,14.75,14.18,14.39,-0.1,-0.69,2094945.81291,24897,14.3973,{"date":551,"open":466,"high":552,"low":553,"close":269,"change":395,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",14.57,13.73,-0.34,2361991.780074,27825,14.2174,{"date":559,"open":560,"high":561,"low":514,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-10",14.59,14.92,14.54,-0.12,-0.82,1369270.259274,19471,14.6255,{"date":569,"open":570,"high":571,"low":494,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",14.77,14.93,14.66,0.24,1.66,1114411.042228,15615,14.6901,{"date":579,"open":580,"high":581,"low":580,"close":257,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",13.61,14.505,0.79,5.8,1881275.414682,22180,14.2597,{"date":588,"open":589,"high":466,"low":590,"close":591,"change":563,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-05",13.82,13.425,13.63,-0.87,1428240.750606,21546,13.6196,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":148,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",13.66,13.785,13.32,13.75,2.84,2414522.812169,26836,13.6446,{"date":607,"open":18,"high":608,"low":609,"close":329,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-03",13.7,13.13,-0.13,-0.96,1588162.456081,22204,13.4601,{"date":616,"open":617,"high":493,"low":618,"close":196,"change":302,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-31",13.87,13.2527,-2.32,1428924.661526,21904,13.5007,{"date":624,"open":196,"high":625,"low":609,"close":589,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",13.865,0.39,2.9,1232293.745968,16300,13.5562,{"date":632,"open":633,"high":634,"low":219,"close":237,"change":554,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-29",13.78,14.1,-2.47,1480015.609298,18699,13.518,{"date":640,"open":641,"high":552,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-28",14.27,13.635,13.77,-0.74,-5.1,3623247.494598,33020,13.8339,{"date":650,"open":350,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-27",14.89,14.25,14.51,0.19,1.33,1873517.659428,22669,14.5599,{"date":660,"open":661,"high":394,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-24",14.68,13.88,14.32,-0.33,-2.25,1712741.762393,21755,14.2668,{"date":670,"open":671,"high":455,"low":672,"close":671,"change":545,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-23",14.65,14.345,-0.68,1549171.888438,23121,14.5938,{"date":678,"open":679,"high":680,"low":681,"close":542,"change":682,"percent_change":438,"volume":683,"transactions":684,"vwap":685},"2026-07-22",15.26,15.4999,14.56,-0.76,2169529.921273,24254,14.8416,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-21",15.09,15.57,14.855,15.51,0.65,4.37,1752545.542301,19502,15.3391,{"date":698,"open":691,"high":412,"low":699,"close":455,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-20",14.74,-0.58,-3.76,1784555.735885,24136,14.9678,{"date":706,"open":707,"high":691,"low":187,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-17",13.74,15.44,1.27,8.96,3506000,{"date":713,"open":671,"high":714,"low":715,"close":716,"change":546,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-07-16",14.685,14.01,14.17,-4.64,1406000,{"date":720,"open":424,"high":721,"low":681,"close":455,"change":332,"percent_change":722,"volume":723,"transactions":9,"vwap":455},"2026-07-15",14.985,-0.54,1310900,{"date":725,"open":726,"high":679,"low":699,"close":424,"change":727,"percent_change":231,"volume":728,"transactions":9,"vwap":424},"2026-07-14",15.19,-0.23,1433500,{"date":730,"open":731,"high":732,"low":542,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-13",15.35,15.59,15.17,-0.38,-2.44,1690900,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-10",16.35,16.42,15.33,15.55,-1.24,-7.39,2130300,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":210,"percent_change":68,"volume":752,"transactions":9,"vwap":751},"2026-07-09",16.49,17.28,16.245,16.79,2101300,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-08",15.25,16.84,15.2,16.64,1.09,7.01,3815100,{"date":763,"open":764,"high":765,"low":766,"close":742,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":742},"2026-07-07",16.27,16.44,15.05,-0.5,-3.12,2946800,{"date":771,"open":772,"high":765,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-06",16.094999,15.72,16.049999,0.09,0.56,1945800,{"date":779,"open":382,"high":780,"low":781,"close":782,"change":783,"percent_change":709,"volume":784,"transactions":9,"vwap":782},"2026-07-02",16.505,15.6,15.96,0.2,3530600,{"date":786,"open":787,"high":361,"low":560,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-01",14.95,15.76,0.88,5.91,4743700,{"date":793,"open":542,"high":794,"low":795,"close":403,"change":321,"percent_change":796,"volume":797,"transactions":9,"vwap":403},"2026-06-30",15.03,14.41,-0.47,3174600,{"date":799,"open":663,"high":755,"low":800,"close":787,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":787},"2026-06-29",14.05,-0.88,-5.56,3497700,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":54,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-26",15.71,16.74,15.45,15.83,3.19,9512900,{"date":813,"open":814,"high":404,"low":815,"close":816,"change":148,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-25",14.9,14.781,15.34,2.54,6061100,{"date":820,"open":821,"high":822,"low":514,"close":523,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":523},"2026-06-24",14.78,15.23,0.18,1.22,2258200,{"date":827,"open":533,"high":361,"low":542,"close":821,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":821},"2026-06-23",-0.72,-4.65,2488300,{"date":832,"open":278,"high":833,"low":278,"close":435,"change":834,"percent_change":259,"volume":835,"transactions":9,"vwap":435},"2026-06-22",15.67,1.93,5772500,{"date":837,"open":838,"high":839,"low":206,"close":506,"change":395,"percent_change":840,"volume":841,"transactions":9,"vwap":506},"2026-06-18",13.69,14.23,-0.37,6459000,{"date":843,"open":844,"high":845,"low":846,"close":187,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":187},"2026-06-17",13.16,13.97,12.975,1.53,12.66,6982400,{"date":851,"open":301,"high":852,"low":853,"close":854,"change":395,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-16",12.27,11.56,12.09,-0.41,2375000,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-15",11.5,12.22,11.125,12.14,0.86,7.62,4471500,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-12",11.43,11.99,11.26,11.28,-0.09,-0.79,2361100,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-11",11.02,11.6,10.95,11.37,0.3,2.71,4385600,{"date":885,"open":886,"high":301,"low":887,"close":888,"change":889,"percent_change":517,"volume":890,"transactions":9,"vwap":888},"2026-06-10",11,10.86,11.07,-0.02,3936900,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":21,"volume":898,"transactions":9,"vwap":896},"2026-06-09",11.24,12,10.68,11.09,-0.03,3772700,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":143,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-08",10.97,11.38,10.93,11.12,2.96,2281300,{"date":908,"open":909,"high":859,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-05",11.33,10.61,10.8,-0.6,-5.26,2036000,{"date":916,"open":917,"high":868,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-04",10.9,10.755,11.4,0.59,5.46,3427000,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-03",9.96,10.83,9.903,10.81,0.68,6.71,3114500,{"date":933,"open":934,"high":870,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-02",11.21,10.12,10.13,-1.3,-11.37,2330000,{"date":941,"open":896,"high":942,"low":943,"close":868,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":868},"2026-06-01",11.54,10.7,0.42,3.81,2701900,{"date":948,"open":943,"high":894,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-29",10.55,11.01,0.77,7.52,4891500,{"date":955,"open":904,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-28",11.17,10.185,10.24,-1.05,-9.3,4471700,{"date":963,"open":964,"high":965,"low":925,"close":966,"change":824,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-27",10.16,11.53,11.29,12.12,4784200,{"date":970,"open":971,"high":958,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-26",9.5,9.48,10.07,0.62,6.56,2216100,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":897,"percent_change":302,"volume":983,"transactions":9,"vwap":982},"2026-05-22",9.46,9.92,9.43,9.45,1439400,{"date":985,"open":986,"high":987,"low":988,"close":972,"change":261,"percent_change":989,"volume":990,"transactions":9,"vwap":972},"2026-05-21",8.74,9.6,8.51,7.12,2157800,{"date":992,"open":993,"high":994,"low":993,"close":995,"change":534,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-20",8.38,9.27,8.85,5.48,2903700,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":545,"percent_change":250,"volume":1004,"transactions":9,"vwap":1003},"2026-05-19",8.41,8.55,8.22,8.39,1486300,{"date":1006,"open":986,"high":1007,"low":1008,"close":1009,"change":21,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-18",8.84,8.43,8.49,-3.08,2105900,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-15",8.9,8.98,8.57,8.76,-0.26,-2.88,2023000,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":113,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-14",9.1,9.305,8.7,9.02,-0.11,1642200,{"date":1030,"open":1023,"high":1031,"low":1032,"close":1033,"change":375,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-13",9.128,8.88,9.03,-1.85,2417400,{"date":1037,"open":1038,"high":1039,"low":995,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-12",9,9.28,9.2,0.12,1.32,1818600,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-11",9.77,9.99,8.975,9.08,-0.78,-7.91,1945900,{"date":1054,"open":1055,"high":980,"low":1056,"close":1057,"change":1041,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-08",9.59,9.355,9.86,1.23,1978600,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":312,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-07",10,10.105,9.61,9.74,-2.99,1261100,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-06",9.79,10.29,9.705,10.04,0.33,3.4,2028200,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-05",10.15,10.78,9.125,9.71,-0.43,-4.24,3939600,{"date":1087,"open":1055,"high":1088,"low":982,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-04",10.45,10.14,0.51,5.3,1909000,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":944,"volume":1100,"transactions":9,"vwap":1098},"2026-05-01",9.7,9.89,9.52,9.63,0.04,1280300,{"date":1102,"open":1103,"high":1065,"low":1026,"close":1055,"change":626,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1055},"2026-04-30",9.19,4.24,1569200,{"date":1107,"open":1055,"high":1064,"low":1108,"close":1040,"change":855,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1040},"2026-04-29",8.95,-4.27,1762200,{"date":1112,"open":1055,"high":936,"low":1113,"close":1064,"change":209,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1064},"2026-04-28",9.51,0.21,1411300,{"date":1117,"open":1046,"high":1089,"low":1113,"close":1055,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1055},"2026-04-27",-0.29,-2.94,1372700,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1125,"change":486,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-04-24",10.56,9.83,9.88,-6.08,1694500,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-23",10.545,10.87,10.325,10.52,-0.16,-1.5,1439100,{"date":1138,"open":1139,"high":901,"low":1140,"close":895,"change":54,"percent_change":1141,"volume":1142,"transactions":9,"vwap":895},"2026-04-22",10.26,10.21,4.81,1579400,{"date":1144,"open":943,"high":911,"low":1145,"close":1146,"change":333,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-04-21",10.03,10.19,-5.82,2287500,{"date":1150,"open":887,"high":1151,"low":1152,"close":1153,"change":1134,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-20",10.976,10.59,10.82,-1.46,1623500,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-17",10.25,11.06,10.98,0.97,9.69,2695000,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-16",10.46,10.58,9.945,10.01,-0.36,-3.47,1599800,{"date":1174,"open":1123,"high":1175,"low":1146,"close":1176,"change":321,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-15",10.77,10.37,-0.67,1960900,{"date":1180,"open":1181,"high":911,"low":1182,"close":1183,"change":143,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-14",10.3,10.23,10.44,3.16,1592400,{"date":1187,"open":1188,"high":1189,"low":1188,"close":935,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":935},"2026-04-13",9.3,10.295,0.95,10.36,2288700,{"date":1194,"open":1195,"high":981,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-10",9.39,9.04,9.17,-0.22,-2.34,1350100,{"date":1202,"open":1203,"high":1113,"low":1204,"close":1195,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1195},"2026-04-09",9.25,9.09,0.01,0.11,1383600,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1041,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-08",9.66,9.87,9.265,9.38,1.3,1256300,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1206,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-07",9.07,9.415,8.8,9.26,1.2,1613600,{"date":1225,"open":1046,"high":1226,"low":1038,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-06",9.95,9.15,-0.65,-6.63,1683200,{"date":1232,"open":1233,"high":964,"low":1234,"close":1235,"change":823,"percent_change":291,"volume":1236,"transactions":9,"vwap":1235},"2026-04-02",9.54,9.36,9.8,2600100,{"date":1238,"open":993,"high":1096,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-01",8.35,9.62,1.16,13.71,3496000,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-31",8.36,8.62,8.19,8.46,0.37,4.57,5721200,{"date":1254,"open":1255,"high":993,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-30",8.31,8.03,8.09,-0.28,-3.35,2077800,{"date":1262,"open":995,"high":1108,"low":1263,"close":1263,"change":322,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-27",8.37,-6.17,1646500,{"date":1267,"open":1268,"high":1040,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-26",8.4,8.92,0.31,3.6,1717400,{"date":1274,"open":1275,"high":1220,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-25",8.53,8.47,8.61,0.22,2.62,1818400,{"date":1282,"open":1283,"high":1025,"low":1284,"close":1003,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1003},"2026-03-24",8.56,8.28,-0.35,-4,2410100,{"date":1289,"open":1227,"high":1290,"low":1291,"close":986,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":986},"2026-03-23",9.291,8.73,-0.19,-2.13,1402700,{"date":1296,"open":1014,"high":994,"low":1297,"close":1298,"change":897,"percent_change":664,"volume":1299,"transactions":9,"vwap":1298},"2026-03-20",8.855,8.93,6124400,{"date":1301,"open":1049,"high":1213,"low":1017,"close":710,"change":610,"percent_change":1302,"volume":1303,"transactions":9,"vwap":710},"2026-03-19",-1.43,1541700,{"date":1305,"open":981,"high":1306,"low":1049,"close":1204,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1204},"2026-03-18",9.445,-0.44,-4.62,2428500,{"date":1311,"open":1082,"high":1312,"low":1313,"close":1314,"change":1027,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-17",9.94,9.4,9.53,-1.14,1839500,{"date":1318,"open":1319,"high":925,"low":1320,"close":1321,"change":108,"percent_change":261,"volume":1322,"transactions":9,"vwap":1321},"2026-03-16",9.73,9.55,9.64,1652600,{"date":1324,"open":1062,"high":1176,"low":1325,"close":1326,"change":664,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-03-13",9.514,9.58,-3.33,1737000,{"date":1330,"open":1176,"high":1331,"low":1332,"close":1333,"change":322,"percent_change":913,"volume":1334,"transactions":9,"vwap":1333},"2026-03-12",10.71,9.885,9.91,1692800,{"date":1336,"open":1167,"high":917,"low":1337,"close":1166,"change":654,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1166},"2026-03-11",10.22,1.85,2059500,{"date":1341,"open":958,"high":1342,"low":1343,"close":1344,"change":108,"percent_change":920,"volume":1345,"transactions":9,"vwap":1344},"2026-03-10",11.2,10.055,10.27,4160500,{"date":1347,"open":1348,"high":1349,"low":1203,"close":1140,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1140},"2026-03-09",11.89,12.1,0.29,2.92,5987900,{"date":1354,"open":1355,"high":1337,"low":1095,"close":980,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":980},"2026-03-06",10.05,-0.39,-3.78,2221600,{"date":1360,"open":1183,"high":1361,"low":1362,"close":1363,"change":312,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-03-05",10.635,10.1,10.31,-2.83,2334000,{"date":1367,"open":1368,"high":1080,"low":1079,"close":910,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":910},"2026-03-04",10.76,-0.06,-0.56,2150900,{"date":1373,"open":868,"high":1374,"low":1167,"close":1375,"change":1315,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-03",11.58,10.67,-9.65,2589900,{"date":1379,"open":919,"high":1380,"low":1381,"close":1382,"change":1350,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-03-02",11.91,11.1,11.81,2.52,1677000,{"date":1386,"open":886,"high":1387,"low":928,"close":1388,"change":1250,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-02-27",11.87,11.52,3.32,2919400,{"date":1392,"open":859,"high":1393,"low":1394,"close":1395,"change":1170,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-02-26",11.555,11.14,11.15,-3.13,1478500,{"date":1399,"open":1400,"high":289,"low":1401,"close":1402,"change":1285,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-02-25",11.86,11.45,11.51,-2.95,1061800,{"date":1406,"open":942,"high":894,"low":1407,"close":1400,"change":220,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1400},"2026-02-24",11.49,2.42,1366700,{"date":1411,"open":904,"high":1412,"low":1381,"close":1374,"change":153,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1374},"2026-02-23",11.83,3.12,1553600,{"date":1416,"open":1417,"high":902,"low":1418,"close":1419,"change":1134,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-02-20",11.18,10.96,11.23,-1.4,2118200,{"date":1423,"open":919,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":937,"volume":1428,"transactions":9,"vwap":1426},"2026-02-19",11.57,10.885,11.39,-0.15,2130900,{"date":1430,"open":1426,"high":1431,"low":1432,"close":942,"change":108,"percent_change":1433,"volume":1434,"transactions":9,"vwap":942},"2026-02-18",11.839,11.25,0.52,1482300,{"date":1436,"open":1437,"high":1438,"low":871,"close":1439,"change":1041,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-02-17",11.36,11.79,11.48,1.06,1869000,{"date":1443,"open":859,"high":1444,"low":870,"close":1437,"change":415,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1437},"2026-02-13",11.845,-1.22,2089900,{"date":1448,"open":1449,"high":1450,"low":880,"close":859,"change":1258,"percent_change":1451,"volume":1452,"transactions":9,"vwap":859},"2026-02-12",11.7,11.9,-2.38,1888100,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-11",12.11,12.15,11.35,11.78,-0.42,-3.44,2027700,{"date":1463,"open":446,"high":1464,"low":1455,"close":1465,"change":700,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-02-10",13.08,12.2,-4.54,2283700,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-02-09",12.07,12.845,11.8,12.78,1.18,10.17,3504600,{"date":1478,"open":1479,"high":1480,"low":877,"close":878,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":878},"2026-02-06",11.32,11.775,0.84,7.81,2443100,{"date":1485,"open":879,"high":909,"low":910,"close":1368,"change":727,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1368},"2026-02-05",-2.09,3958900,{"date":1489,"open":1490,"high":1491,"low":1080,"close":1492,"change":1493,"percent_change":242,"volume":1494,"transactions":9,"vwap":1492},"2026-02-04",11.46,11.69,10.99,-0.4,2235700,{"date":1496,"open":1491,"high":1497,"low":1498,"close":1426,"change":1170,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1426},"2026-02-03",12.03,10.88,-3.06,2540400,{"date":1502,"open":878,"high":1455,"low":1503,"close":1504,"change":332,"percent_change":673,"volume":1505,"transactions":9,"vwap":1504},"2026-02-02",11.3,11.75,2446100,{"date":1507,"open":967,"high":1508,"low":965,"close":1412,"change":21,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1412},"2026-01-30",12.285,-2.23,1810100,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1349,"change":332,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1349},"2026-01-29",12.08,12.45,11.931,-0.66,1681800,{"date":1519,"open":1520,"high":1521,"low":1513,"close":287,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":287},"2026-01-28",12.75,12.9,-0.49,-3.87,1233000,{"date":1526,"open":1527,"high":16,"low":1528,"close":310,"change":321,"percent_change":322,"volume":1529,"transactions":9,"vwap":310},"2026-01-27",12.74,12.26,2383100,{"date":1531,"open":1532,"high":329,"low":1533,"close":1527,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1527},"2026-01-26",13.3,12.715,-0.77,-5.7,2120300,{"date":1538,"open":495,"high":1539,"low":485,"close":18,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":18},"2026-01-23",14.007,-0.25,-1.82,1848000,{"date":1544,"open":446,"high":1545,"low":1546,"close":495,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":495},"2026-01-22",13.79,12.7,0.89,6.92,2810600,{"date":1551,"open":477,"high":477,"low":1546,"close":16,"change":654,"percent_change":1552,"volume":1553,"transactions":9,"vwap":16},"2026-01-21",1.5,3478400,{"date":1555,"open":1556,"high":207,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-01-20",12.83,12.25,12.68,-0.46,-3.5,2817800,{"date":1563,"open":1564,"high":1565,"low":1490,"close":20,"change":824,"percent_change":1182,"volume":1566,"transactions":9,"vwap":20},"2026-01-16",11.84,13.165,4125900,{"date":1568,"open":1450,"high":299,"low":880,"close":1569,"change":1278,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-01-15",11.92,1.88,3328300,{"date":1573,"open":879,"high":1574,"low":1123,"close":1449,"change":39,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1449},"2026-01-14",11.95,6.65,3235700,{"date":1578,"open":1579,"high":1580,"low":1130,"close":901,"change":592,"percent_change":1581,"volume":1582,"transactions":9,"vwap":901},"2026-01-13",12.01,12.24,-7.35,3414000,{"date":1584,"open":1585,"high":16,"low":1586,"close":1564,"change":39,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1564},"2026-01-12",11.05,10.35,6.57,6710800,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1540,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-01-09",11.71,12.04,11.021,11.11,-2.2,2841400,{"date":1598,"open":868,"high":1382,"low":877,"close":1437,"change":734,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1437},"2026-01-08",-3.24,2790900,{"date":1602,"open":1603,"high":289,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-01-07",9.68,11.74,2.12,22.04,6708600,{"date":1609,"open":925,"high":1610,"low":1611,"close":1240,"change":1612,"percent_change":768,"volume":1613,"transactions":9,"vwap":1240},"2026-01-06",10.015,9.32,-0.31,3184700,{"date":1615,"open":911,"high":1616,"low":1617,"close":1618,"change":416,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-01-05",10.89,9.57,9.93,-8.39,4213100,{"date":1622,"open":880,"high":1490,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-01-02",10.65,10.84,-0.45,-3.99,2108200,{"date":1629,"open":1630,"high":1631,"low":870,"close":966,"change":1285,"percent_change":1632,"volume":1633,"transactions":9,"vwap":966},"2025-12-31",11.65,11.72,-3.01,2293300,{"date":1635,"open":1407,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2025-12-30",11.68,11.315,11.64,0.1,0.87,2770900,{"date":1643,"open":888,"high":878,"low":1189,"close":942,"change":626,"percent_change":1644,"volume":1645,"transactions":9,"vwap":942},"2025-12-29",3.5,3977200,{"date":1647,"open":1648,"high":1649,"low":1097,"close":1395,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1395},"2025-12-26",9.67,11.207,0.34,3.15,8260600,{"date":1654,"open":1123,"high":1153,"low":1166,"close":928,"change":1270,"percent_change":1655,"volume":1656,"transactions":9,"vwap":928},"2025-12-24",2.95,1441500,{"date":1658,"open":917,"high":1659,"low":1660,"close":1661,"change":767,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-12-23",11.04,10.455,10.5,-4.55,2115300,{"date":1665,"open":911,"high":966,"low":1666,"close":886,"change":210,"percent_change":1667,"volume":1668,"transactions":9,"vwap":886},"2025-12-22",10.745,1.38,2222700,{"date":1670,"open":1342,"high":1457,"low":1671,"close":1672,"change":1258,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-12-19",10.825,10.85,-2.52,5087800,{"date":1676,"open":1659,"high":1677,"low":1616,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-12-18",11.47,11.13,0.26,2.39,3019700,{"date":1683,"open":1684,"high":878,"low":1685,"close":1131,"change":1134,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1131},"2025-12-17",11.08,10.72,-1.45,3980200,{"date":1689,"open":1690,"high":1630,"low":1691,"close":1692,"change":1540,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-12-16",11.31,10.69,11.03,-2.22,1987900,{"date":1696,"open":1697,"high":1472,"low":904,"close":871,"change":1540,"percent_change":1698,"volume":1699,"transactions":9,"vwap":871},"2025-12-15",11.62,-2.17,2442200,{"date":1701,"open":1702,"high":1630,"low":1678,"close":965,"change":775,"percent_change":582,"volume":1703,"transactions":9,"vwap":965},"2025-12-12",11.44,1868200,{"date":1705,"open":1080,"high":1591,"low":1706,"close":1702,"change":1481,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1702},"2025-12-11",10.645,7.92,3400200,{"date":1710,"open":1152,"high":1498,"low":1711,"close":1712,"change":1041,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-12-10",10.2,10.6,1.15,2688600,{"date":1716,"open":1133,"high":1717,"low":1618,"close":1718,"change":1369,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-12-09",10.63,10.48,-0.57,3666700,{"date":1722,"open":1065,"high":1080,"low":1095,"close":1723,"change":1724,"percent_change":1176,"volume":1725,"transactions":9,"vwap":1723},"2025-12-08",10.54,0.99,2978100,{"date":1727,"open":1095,"high":1728,"low":1729,"close":1320,"change":1369,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1320},"2025-12-05",9.82,9.29,-0.62,3886500,{"date":1733,"open":1040,"high":1734,"low":1015,"close":1064,"change":54,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1064},"2025-12-04",9.675,5.37,3308200,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1350,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-12-03",8.5,9.23,8.29,9.12,3.28,3139600,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1522,"percent_change":913,"volume":1751,"transactions":9,"vwap":1750},"2025-12-02",9.34,9.44,8.82,8.83,2658000,{"date":1753,"open":1096,"high":1096,"low":1754,"close":1611,"change":426,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1611},"2025-12-01",9.31,-7.08,2478700,{"date":1758,"open":1210,"high":1759,"low":1760,"close":1145,"change":1761,"percent_change":583,"volume":1762,"transactions":9,"vwap":1145},"2025-11-28",10.18,9.565,0.55,1750500,{"date":1764,"open":1038,"high":1098,"low":1269,"close":972,"change":1765,"percent_change":160,"volume":1766,"transactions":9,"vwap":972},"2025-11-26",0.07,2765600,{"date":1768,"open":1055,"high":1055,"low":1769,"close":1770,"change":21,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-11-25",9.11,9.41,-2.79,2634900,{"date":1774,"open":1775,"high":980,"low":1776,"close":1603,"change":113,"percent_change":545,"volume":1777,"transactions":9,"vwap":1603},"2025-11-24",9.75,9.05,4628900,{"date":1779,"open":1321,"high":1073,"low":1780,"close":1162,"change":108,"percent_change":974,"volume":1781,"transactions":9,"vwap":1162},"2025-11-21",9.295,3382600,{"date":1783,"open":1648,"high":1784,"low":1314,"close":1098,"change":385,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1098},"2025-11-20",10.28,1.8,5035300,{"date":1788,"open":1789,"high":1790,"low":1108,"close":979,"change":1205,"percent_change":1206,"volume":1791,"transactions":9,"vwap":979},"2025-11-19",9.24,9.495,3918800,{"date":1793,"open":1794,"high":1095,"low":1795,"close":982,"change":1474,"percent_change":641,"volume":1796,"transactions":9,"vwap":982},"2025-11-18",8.25,8.23,7205900,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":897,"percent_change":1170,"volume":1803,"transactions":9,"vwap":1802},"2025-11-17",8.64,8.785,7.99,8.27,4131500,{"date":1805,"open":1806,"high":1263,"low":1482,"close":1807,"change":1278,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-11-14",8,8.3,2.72,4821700,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-11-13",7.84,8.54,7.78,8.08,0.13,1.64,7956700,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1719,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-11-12",7.77,8.58,7.75,7.95,-6.69,12222200,{"date":1828,"open":1829,"high":1830,"low":27,"close":1831,"change":39,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-11-11",7.73,8.77,8.52,9.37,5873700,{"date":1835,"open":1836,"high":988,"low":1837,"close":1838,"change":796,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-11-10",8.45,7.645,7.79,-5.69,4232900,{"date":1842,"open":1239,"high":1739,"low":1843,"close":1844,"change":21,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-11-07",7.63,8.26,-3.17,6359800,{"date":1848,"open":1277,"high":1776,"low":1849,"close":1275,"change":654,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1275},"2025-11-06",8.15,2.28,8644000,{"date":1853,"open":1268,"high":1321,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-11-05",7.8,8.34,-5.61,-40.22,34612600,{"date":1860,"open":1861,"high":1862,"low":1863,"close":465,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":465},"2025-11-04",14.61,14.815,13.65,-0.9,-6.06,2736100,{"date":1868,"open":560,"high":1869,"low":1870,"close":260,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":260},"2025-11-03",16.45,14.43,-2.35,-13.66,4735300,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1876,"change":1292,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1876},"2025-10-31",17.2,17.84,16.9,-1.09,2433100,{"date":1882,"open":1883,"high":26,"low":1884,"close":1885,"change":828,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-10-30",17.92,17.35,17.39,-3.98,1796900,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-10-29",17,18.4,16.8,18.11,0.91,5.29,2187800,{"date":1898,"open":1899,"high":1900,"low":1878,"close":1876,"change":1292,"percent_change":1879,"volume":1901,"transactions":9,"vwap":1876},"2025-10-28",17.049999,17.72,1699100,{"date":1903,"open":1878,"high":1904,"low":1878,"close":1885,"change":582,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1885},"2025-10-27",17.83,4.76,1922800,{"date":1908,"open":1909,"high":1890,"low":1910,"close":1909,"change":881,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-10-24",16.6,16.396,1.84,1281300,{"date":1914,"open":1915,"high":756,"low":764,"close":1916,"change":517,"percent_change":1879,"volume":1917,"transactions":9,"vwap":1916},"2025-10-23",16.51,16.3,1749200,{"date":1919,"open":1920,"high":1921,"low":1922,"close":96,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":96},"2025-10-22",17.5,17.79,16.425,-1.25,-7.05,2184200,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":654,"percent_change":386,"volume":1932,"transactions":9,"vwap":1931},"2025-10-21",17.3,18.18,17.25,17.73,1823100,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-10-20",16.58,18.049999,16.43,17.54,1.59,9.97,3183200,{"date":1943,"open":764,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-10-17",16.68,15.81,15.95,-0.53,-3.22,1629000,{"date":1951,"open":1952,"high":1953,"low":1954,"close":96,"change":801,"percent_change":1955,"volume":1956,"transactions":9,"vwap":96},"2025-10-16",17.15,17.58,16.1,-5.07,2094000,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":458,"percent_change":498,"volume":1963,"transactions":9,"vwap":1962},"2025-10-15",16.63,18.08,16.59,17.36,2877100,{"date":1965,"open":766,"high":1966,"low":1967,"close":393,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":393},"2025-10-14",17.030001,14.83,1.36,8.89,3648800,{"date":1972,"open":1973,"high":1973,"low":688,"close":1974,"change":767,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-10-13",16,15.3,-3.16,1881400,{"date":1978,"open":1979,"high":1980,"low":806,"close":361,"change":1302,"percent_change":1981,"volume":1982,"transactions":9,"vwap":361},"2025-10-10",17.55,17.606,-8.3,2296600,{"date":1984,"open":435,"high":1884,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-10-09",15.38,17.23,1.89,12.32,3229500,{"date":1991,"open":1992,"high":1993,"low":394,"close":816,"change":143,"percent_change":1994,"volume":1995,"transactions":9,"vwap":816},"2025-10-08",15.13,15.825,2.13,2034500,{"date":1997,"open":382,"high":1998,"low":1999,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-10-07",16.059999,15.02,-0.86,-5.42,2083800,{"date":2004,"open":2005,"high":2006,"low":773,"close":422,"change":1765,"percent_change":2007,"volume":2008,"transactions":9,"vwap":422},"2025-10-06",16.21,16.23,0.44,2050500,{"date":2010,"open":2011,"high":2012,"low":2013,"close":1945,"change":881,"percent_change":834,"volume":2014,"transactions":9,"vwap":1945},"2025-10-03",15.66,16.24,15.48,1834100,{"date":2016,"open":2017,"high":2018,"low":2019,"close":691,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":691},"2025-10-02",14.82,15.525,14.81,0.69,4.66,1589200,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2017,"change":1292,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2017},"2025-10-01",14.99,15.4,14.625,-1.27,1672200,{"date":2031,"open":484,"high":726,"low":663,"close":2032,"change":153,"percent_change":1680,"volume":2033,"transactions":9,"vwap":2032},"2025-09-30",15.01,1829400,{"date":2035,"open":2032,"high":741,"low":2036,"close":572,"change":554,"percent_change":2037,"volume":2038,"transactions":9,"vwap":572},"2025-09-29",14.55,-2.27,1829100,{"date":2040,"open":2041,"high":2042,"low":598,"close":353,"change":1474,"percent_change":1813,"volume":2043,"transactions":9,"vwap":353},"2025-09-26",13.81,15.08,3224800,{"date":2045,"open":2046,"high":589,"low":2047,"close":589,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":589},"2025-09-25",13.55,13.4,0.08,0.58,2255500,{"date":2052,"open":543,"high":524,"low":1242,"close":707,"change":1459,"percent_change":2053,"volume":2054,"transactions":9,"vwap":707},"2025-09-24",-2.97,2051600,{"date":2056,"open":821,"high":2057,"low":278,"close":2058,"change":546,"percent_change":829,"volume":2059,"transactions":9,"vwap":2058},"2025-09-23",14.969,14.16,3140100,{"date":2061,"open":2062,"high":2032,"low":662,"close":260,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":260},"2025-09-22",14.28,0.53,3.7,3541200,{"date":2067,"open":732,"high":833,"low":504,"close":663,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":663},"2025-09-19",-1.2,-7.73,4483500,{"date":2072,"open":755,"high":806,"low":2073,"close":371,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":371},"2025-09-18",14.76,0.82,5.58,3741600,{"date":2078,"open":617,"high":2079,"low":495,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-09-17",15.155,14.7,1.21,8.97,4294300,{"date":2085,"open":608,"high":465,"low":17,"close":2086,"change":1540,"percent_change":1541,"volume":2087,"transactions":9,"vwap":2086},"2025-09-16",13.49,1605800,{"date":2089,"open":800,"high":839,"low":2090,"close":707,"change":1292,"percent_change":2091,"volume":2092,"transactions":9,"vwap":707},"2025-09-15",13.455,-1.36,1726400,{"date":2094,"open":634,"high":2095,"low":591,"close":2096,"change":415,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-09-12",14.15,13.93,-1,1882400,{"date":2100,"open":2101,"high":2095,"low":495,"close":278,"change":108,"percent_change":2102,"volume":2103,"transactions":9,"vwap":278},"2025-09-11",14.09,0.43,1650900,{"date":2105,"open":653,"high":2036,"low":495,"close":715,"change":796,"percent_change":2106,"volume":2107,"transactions":9,"vwap":715},"2025-09-10",-3.25,2272800,{"date":2109,"open":681,"high":661,"low":663,"close":2110,"change":113,"percent_change":321,"volume":2111,"transactions":9,"vwap":2110},"2025-09-09",14.48,1503700,{"date":2113,"open":742,"high":742,"low":591,"close":269,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":269},"2025-09-08",-1.38,-8.7,4003600,{"date":2118,"open":2119,"high":1899,"low":2120,"close":2121,"change":230,"percent_change":743,"volume":2122,"transactions":9,"vwap":2121},"2025-09-05",16.25,15.78,15.87,3451700,{"date":2124,"open":1998,"high":2125,"low":374,"close":2126,"change":415,"percent_change":2000,"volume":2127,"transactions":9,"vwap":2126},"2025-09-04",16.267,16.07,1277300,{"date":2129,"open":2130,"high":1930,"low":2131,"close":2005,"change":143,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2005},"2025-09-03",16.15,15.65,2.01,2427900,{"date":2135,"open":73,"high":774,"low":73,"close":382,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":382},"2025-09-02",0.5,3.25,1450500,{"date":2140,"open":2141,"high":773,"low":2142,"close":401,"change":610,"percent_change":2143,"volume":2144,"transactions":9,"vwap":401},"2025-08-29",15.53,15.28,-0.84,999700,{"date":2146,"open":833,"high":2147,"low":2148,"close":371,"change":332,"percent_change":2149,"volume":2150,"transactions":9,"vwap":371},"2025-08-28",16.13,15.334,-0.51,982400,{"date":2152,"open":788,"high":2153,"low":2154,"close":781,"change":610,"percent_change":437,"volume":2155,"transactions":9,"vwap":781},"2025-08-27",16.2,15.395,1498500,{"date":2157,"open":1999,"high":404,"low":1967,"close":2158,"change":582,"percent_change":1895,"volume":2159,"transactions":9,"vwap":2158},"2025-08-26",15.73,1808500,{"date":2161,"open":689,"high":2162,"low":424,"close":424,"change":1177,"percent_change":2163,"volume":2164,"transactions":9,"vwap":424},"2025-08-25",15.94,-4.29,2397700,{"date":2166,"open":2167,"high":436,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-08-22",16.01,15.22,15.61,0.93,6.34,5706500,{"date":2174,"open":552,"high":714,"low":839,"close":661,"change":889,"percent_change":415,"volume":2175,"transactions":9,"vwap":661},"2025-08-21",1095600,{"date":2177,"open":2178,"high":2179,"low":560,"close":2080,"change":322,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2080},"2025-08-20",15.11,15.285,-3.61,1304800,{"date":2183,"open":382,"high":2184,"low":814,"close":755,"change":682,"percent_change":2185,"volume":2186,"transactions":9,"vwap":755},"2025-08-19",16.14,-4.75,2514300,{"date":2188,"open":2013,"high":2189,"low":2013,"close":2167,"change":881,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2167},"2025-08-18",16.02,1.91,1876700,{"date":2193,"open":795,"high":809,"low":2194,"close":806,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":806},"2025-08-15",14.355,1.48,10.4,2814800,{"date":2199,"open":496,"high":2200,"low":290,"close":839,"change":1134,"percent_change":2201,"volume":2202,"transactions":9,"vwap":839},"2025-08-14",14.4,-1.11,1166500,{"date":2204,"open":2046,"high":1861,"low":2205,"close":544,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":544},"2025-08-13",13.44,0.92,6.83,2205900,{"date":2210,"open":598,"high":2211,"low":2212,"close":2213,"change":108,"percent_change":200,"volume":2214,"transactions":9,"vwap":2213},"2025-08-12",13.8,13.215,13.47,2037800,{"date":2216,"open":504,"high":2217,"low":2218,"close":17,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":17},"2025-08-11",14.405,12.835,-1.33,-9.02,2860100,{"date":2223,"open":2224,"high":2225,"low":2226,"close":699,"change":1522,"percent_change":1948,"volume":2227,"transactions":9,"vwap":699},"2025-08-08",15.12,15.275,14.02,2261800,{"date":2229,"open":2230,"high":2230,"low":403,"close":822,"change":385,"percent_change":118,"volume":2231,"transactions":9,"vwap":822},"2025-08-07",15.29,1218000,{"date":2233,"open":755,"high":414,"low":2234,"close":2235,"change":517,"percent_change":250,"volume":2236,"transactions":9,"vwap":2235},"2025-08-06",14.775,15.06,1502600,{"date":2238,"open":541,"high":755,"low":2110,"close":2239,"change":2063,"percent_change":1271,"volume":2240,"transactions":9,"vwap":2239},"2025-08-05",15.24,1562800,{"date":2242,"open":671,"high":353,"low":2243,"close":2244,"change":2245,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-08-04",14.34,14.71,0,1222300,{"date":2248,"open":2025,"high":688,"low":2249,"close":2244,"change":1356,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2244},"2025-08-01",14.295,-2.58,2463500,{"date":2253,"open":2254,"high":788,"low":363,"close":2255,"change":767,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-07-31",15.43,15.1,-3.21,2761200,{"date":2259,"open":2260,"high":1973,"low":2047,"close":781,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":781},"2025-07-30",13.45,2.77,21.59,7153500,{"date":2265,"open":2266,"high":609,"low":342,"close":1556,"change":1198,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1556},"2025-07-29",13.09,-1.69,2096600,{"date":2270,"open":467,"high":2271,"low":846,"close":2272,"change":1625,"percent_change":1327,"volume":2273,"transactions":9,"vwap":2272},"2025-07-28",13.595,13.05,1759600,{"date":2275,"open":838,"high":2276,"low":208,"close":196,"change":1292,"percent_change":2277,"volume":2278,"transactions":9,"vwap":196},"2025-07-25",13.812,-1.39,1285300,{"date":2280,"open":475,"high":2281,"low":2282,"close":838,"change":395,"percent_change":1170,"volume":2283,"transactions":9,"vwap":838},"2025-07-24",14.094,13.541,1165300,{"date":2285,"open":2286,"high":845,"low":186,"close":707,"change":1270,"percent_change":2287,"volume":2288,"transactions":9,"vwap":707},"2025-07-23",13.72,2.31,1395600,{"date":2290,"open":465,"high":2291,"low":1532,"close":237,"change":734,"percent_change":2292,"volume":2293,"transactions":9,"vwap":237},"2025-07-22",14.06,-2.75,1374200,{"date":2295,"open":2296,"high":2297,"low":495,"close":2041,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2041},"2025-07-21",14.11,14.6,-0.24,-1.71,1350400,{"date":2302,"open":757,"high":816,"low":845,"close":800,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":800},"2025-07-18",-1.06,-7.02,1880900,{"date":2307,"open":199,"high":2308,"low":199,"close":2178,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2178},"2025-07-17",15.37,1.75,13.1,2466800,{"date":2313,"open":2047,"high":2314,"low":2315,"close":2316,"change":1639,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-07-16",13.553,13.04,13.36,0.75,1252100,{"date":2320,"open":663,"high":2243,"low":2321,"close":485,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":485},"2025-07-15",13.24,-0.93,-6.55,1623300,{"date":2326,"open":662,"high":2327,"low":838,"close":2328,"change":1679,"percent_change":291,"volume":2329,"transactions":9,"vwap":2328},"2025-07-14",14.29,14.19,1344900,{"date":2331,"open":350,"high":570,"low":2041,"close":2096,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2096},"2025-07-11",-1.1,-7.32,1701700,{"date":2336,"open":515,"high":2337,"low":2338,"close":794,"change":1761,"percent_change":2339,"volume":2340,"transactions":9,"vwap":794},"2025-07-10",15.085,14.379,3.8,1605300,{"date":2342,"open":2101,"high":681,"low":2343,"close":2110,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2110},"2025-07-09",14.031,0.54,3.87,2085100,{"date":2348,"open":268,"high":2349,"low":340,"close":493,"change":210,"percent_change":759,"volume":2350,"transactions":9,"vwap":493},"2025-07-08",14.2,1112200,{"date":2352,"open":544,"high":552,"low":2353,"close":1545,"change":2143,"percent_change":2354,"volume":2355,"transactions":9,"vwap":1545},"2025-07-07",13.745,-5.74,1042000,{"date":2357,"open":699,"high":523,"low":2217,"close":541,"change":610,"percent_change":801,"volume":2358,"transactions":9,"vwap":541},"2025-07-03",753900,{"date":2360,"open":2296,"high":688,"low":845,"close":2073,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2073},"2025-07-02",0.8,5.73,2211000,{"date":2365,"open":2366,"high":2367,"low":268,"close":454,"change":1427,"percent_change":2303,"volume":2368,"transactions":9,"vwap":454},"2025-07-01",14.04,14.894,2400000,{"date":2370,"open":496,"high":2371,"low":268,"close":2296,"change":209,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2296},"2025-06-30",14.535,0.14,1697100,{"date":2375,"open":572,"high":2017,"low":715,"close":2101,"change":1228,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2101},"2025-06-27",-4.41,2906600,{"date":2379,"open":2380,"high":2073,"low":2381,"close":699,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":699},"2025-06-26",14.36,14.21,0.41,2.86,1693700,{"date":2386,"open":661,"high":363,"low":466,"close":362,"change":1307,"percent_change":2387,"volume":2388,"transactions":9,"vwap":362},"2025-06-25",-2.98,2262800,{"date":2390,"open":350,"high":2391,"low":653,"close":570,"change":1270,"percent_change":2392,"volume":2393,"transactions":9,"vwap":570},"2025-06-24",15.18,2.14,2479200,{"date":2395,"open":2297,"high":2080,"low":2396,"close":516,"change":2245,"percent_change":2245,"volume":2397,"transactions":9,"vwap":516},"2025-06-23",14.085,1375900,{"date":2399,"open":2110,"high":2027,"low":617,"close":516,"change":1765,"percent_change":54,"volume":2400,"transactions":9,"vwap":516},"2025-06-20",2788600,{"date":2402,"open":2403,"high":258,"low":543,"close":544,"change":375,"percent_change":2404,"volume":2405,"transactions":9,"vwap":544},"2025-06-18",14.58,-1.17,2130800,{"date":2407,"open":353,"high":2408,"low":562,"close":681,"change":1730,"percent_change":2409,"volume":2410,"transactions":9,"vwap":681},"2025-06-17",15.125,-4.08,2076500,{"date":2412,"open":435,"high":2131,"low":394,"close":2391,"change":1258,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2391},"2025-06-16",-1.81,1540300,{"date":2416,"open":2417,"high":2418,"low":2419,"close":351,"change":610,"percent_change":437,"volume":2420,"transactions":9,"vwap":351},"2025-06-13",15.32,15.704,14.945,1362300,{"date":2422,"open":2141,"high":2423,"low":2424,"close":732,"change":545,"percent_change":486,"volume":2425,"transactions":9,"vwap":732},"2025-06-12",16.19,15.16,4061100,{"date":2427,"open":2428,"high":756,"low":2429,"close":374,"change":2332,"percent_change":2323,"volume":2430,"transactions":9,"vwap":374},"2025-06-11",16.83,15.62,1544200,{"date":2432,"open":1928,"high":1931,"low":807,"close":751,"change":1258,"percent_change":2433,"volume":2434,"transactions":9,"vwap":751},"2025-06-10",-1.64,1605900,{"date":2436,"open":2437,"high":2437,"low":2438,"close":2439,"change":1099,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-06-09",17.67,16.99,17.07,0.23,1657600,{"date":2443,"open":1909,"high":2444,"low":1909,"close":1966,"change":2445,"percent_change":459,"volume":2446,"transactions":9,"vwap":1966},"2025-06-06",17.31,0.83,1470800,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2153,"change":113,"percent_change":1369,"volume":2452,"transactions":9,"vwap":2153},"2025-06-05",16.16,16.61,15.9,1098400,{"date":2454,"open":2455,"high":2456,"low":2013,"close":2005,"change":2102,"percent_change":1808,"volume":2457,"transactions":9,"vwap":2005},"2025-06-04",15.63,16.55,1650200,{"date":2459,"open":782,"high":2460,"low":691,"close":2120,"change":1639,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2120},"2025-06-03",16.36,0.64,1643800,{"date":2464,"open":2465,"high":2466,"low":279,"close":2466,"change":1640,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-06-02",14.8,15.68,5.87,2988400,{"date":2470,"open":572,"high":413,"low":362,"close":2019,"change":1765,"percent_change":405,"volume":2471,"transactions":9,"vwap":2019},"2025-05-30",2458100,{"date":2473,"open":2254,"high":2474,"low":514,"close":699,"change":302,"percent_change":2475,"volume":2476,"transactions":9,"vwap":699},"2025-05-29",15.455,-2.12,3039500,{"date":2478,"open":781,"high":2162,"low":2479,"close":2235,"change":1258,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2235},"2025-05-28",15.015,-1.83,1594600,{"date":2483,"open":2484,"high":2484,"low":787,"close":816,"change":312,"percent_change":2485,"volume":2486,"transactions":9,"vwap":816},"2025-05-27",15.93,-1.92,2449600,{"date":2488,"open":2178,"high":422,"low":2489,"close":2490,"change":1114,"percent_change":1968,"volume":2491,"transactions":9,"vwap":2490},"2025-05-23",14.862,15.64,2288500,{"date":2493,"open":742,"high":2494,"low":2142,"close":2254,"change":21,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2254},"2025-05-22",15.796,-1.72,1598000,{"date":2498,"open":422,"high":2499,"low":2131,"close":2500,"change":322,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-05-21",16.38,15.7,-3.38,2868900,{"date":2504,"open":2011,"high":2505,"low":2308,"close":2119,"change":2136,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2119},"2025-05-20",16.355,3.17,2291300,{"date":2509,"open":808,"high":2510,"low":1992,"close":2511,"change":21,"percent_change":2267,"volume":2512,"transactions":9,"vwap":2511},"2025-05-19",16.89,15.75,2129400,{"date":2514,"open":1946,"high":764,"low":292,"close":2189,"change":783,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2189},"2025-05-16",1.26,3838800,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-05-15",16.78,17.1,14.69,15.82,-3.84,-19.53,7707500,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":210,"percent_change":951,"volume":2532,"transactions":9,"vwap":2531},"2025-05-14",19.51,20.087999,18.62,19.66,1672700,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2528,"change":959,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2528},"2025-05-13",20.75,21.094999,19.24,-5.11,1644000,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":143,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-05-12",21.5,22.049999,20.02,20.56,1.58,1597200,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":113,"percent_change":395,"volume":2554,"transactions":9,"vwap":2553},"2025-05-09",20.14,21.43,20.01,20.24,1105300,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":1058,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2560},"2025-05-08",19.3,21.12,18.75,20.25,6.47,1934900,{"date":2564,"open":2528,"high":2565,"low":2566,"close":2567,"change":1427,"percent_change":1050,"volume":2568,"transactions":9,"vwap":2567},"2025-05-07",19.85,19.01,19.02,1810600,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-05-06",22,22.22,18.99,19.17,-3.45,-15.25,3302800,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":727,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2583},"2025-05-05",22.61,23.37,22.28,22.62,-1.01,1198700,{"date":2587,"open":2588,"high":177,"low":2589,"close":2590,"change":128,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2590},"2025-05-02",22.98,22.5,22.85,1.78,2101500,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":1074,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-05-01",22.13,22.89,21.41,22.45,1.49,1605600,{"date":2602,"open":2603,"high":2604,"low":2535,"close":2605,"change":573,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2605},"2025-04-30",21.33,22.54,22.12,1.1,1960400,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2372,"percent_change":2461,"volume":2614,"transactions":9,"vwap":2613},"2025-04-29",21.66,21.97,20.68,21.88,2301600,{"date":2616,"open":2617,"high":2618,"low":2617,"close":2619,"change":354,"percent_change":1326,"volume":2620,"transactions":9,"vwap":2619},"2025-04-28",19.84,22.11,21.74,4176700,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2617,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2617},"2025-04-25",22.9,23.17,17.42,-3.56,-15.21,6164100,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":1789,"volume":2636,"transactions":9,"vwap":2634},"2025-04-24",22.3,23.435,21.72,23.4,1.98,1920500,{"date":2638,"open":2589,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2641},"2025-04-23",23,21.36,21.42,0.27,1.28,2302000,{"date":181,"open":2646,"high":2647,"low":2552,"close":2648,"change":654,"percent_change":1894,"volume":2649,"transactions":9,"vwap":2648},20.96,21.58,21.15,2000200]