[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CAPR":3,"homepage-market-summary":31,"stock-historical-CAPR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CAPR","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},"Capricor Therapeutics Inc","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Capricor Therapeutics Inc is a clinical-stage biotechnology company focused on the development of transformative cell and exosome-based therapeutics for treating Duchenne muscular dystrophy (DMD), a rare form of muscular dystrophy which results in muscle degeneration and premature death, and other diseases with high unmet medical needs. The company's product pipeline includes CAP-1002, deramiocel an allogeneic cardiac-derived cell therapy. Deramiocel is currently advancing through Phase 3 clinical development for the treatment of Duchenne muscular dystrophy. Through its proprietary StealthXTM platform, the group uses its exosome technology to conduct preclinical research focused on vaccinology, delivering oligonucleotides, proteins, and small molecules to treat.","231","San Diego, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},8.95,9.14,9.24,8.7704,8.94,0.01,0.11,2536182.818183,21266,8.9794,40.37,2.96,2980722.280241976,16,4940,{"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":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},2781809,1015360370.060494,-24.92,"2025-04-21",[182,183,193,203,214,224,235,245,254,265,275,286,297,307,315,323,333,343,353,361,369,379,390,400,410,420,430,439,447,457,468,479,489,498,509,519,530,540,551,561,572,580,588,597,606,614,622,633,644,655,666,677,687,696,703,712,721,729,736,744,752,761,769,777,785,794,802,811,820,829,837,844,853,862,870,878,885,893,902,911,919,927,935,941,950,959,966,975,982,991,998,1005,1013,1021,1028,1036,1043,1051,1059,1066,1075,1083,1092,1100,1107,1116,1123,1131,1140,1149,1158,1165,1171,1178,1184,1193,1200,1208,1215,1224,1230,1238,1245,1253,1259,1266,1275,1284,1290,1298,1307,1313,1321,1326,1334,1341,1348,1353,1362,1369,1375,1380,1385,1393,1402,1409,1417,1422,1429,1437,1445,1453,1460,1465,1474,1481,1489,1498,1506,1514,1522,1529,1538,1545,1552,1560,1567,1576,1583,1591,1599,1606,1613,1620,1628,1636,1643,1650,1657,1665,1670,1677,1683,1690,1698,1705,1713,1720,1725,1732,1739,1746,1752,1758,1765,1769,1777,1783,1789,1796,1803,1809,1815,1821,1826,1833,1840,1848,1854,1861,1868,1875,1883,1891,1900,1908,1915,1923,1930,1937,1942,1948,1955,1963,1969,1976,1980,1988,1992,1999,2006,2010,2016,2021,2028,2031,2035,2041,2045,2052,2057,2062,2068,2072,2078,2085,2091,2098,2105,2111,2118,2125,2130,2137,2142,2147,2154,2158,2162,2168,2174,2177,2181,2186,2191,2195,2200,2204,2210,2217,2221,2227,2231,2234,2237,2240,2244,2248,2255,2260,2266,2274,2279,2285,2290,2297,2303,2309,2317,2322,2327,2334,2339,2346,2351,2356,2362,2366,2370,2373,2377,2381,2386,2391,2397,2400,2403,2409,2414,2421,2429,2437,2444,2451,2459,2466,2473,2479,2487,2493,2499,2506,2512,2518,2525,2533,2542,2551,2558,2566,2574,2583,2590,2597,2604,2610,2618,2624,2630,2634,2641,2646,2653,2659,2664,2671,2678,2684,2690,2696,2701,2707,2712,2716,2722,2729,2737,2743,2751,2757,2763,2771,2777,2785,2792],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",9.36,9.3945,8.83,-0.53,-5.6,3875878.127648,30038,9.0458,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":68,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",10.03,10.72,9.4,9.47,10.5,20566626.1721,215395,10.1447,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",8.745,8.9699,8.5,8.57,-0.14,-1.61,2674690.679926,21781,8.8603,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":153,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",8.29,8.8399,8.1517,8.71,4.19,2097251.833022,20108,8.537,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",8.61,8.67,8.3,8.36,-0.21,-2.45,1919693.810659,22283,8.3993,{"date":236,"open":237,"high":238,"low":239,"close":208,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",8.6,8.865,8.27,-0.1,-1.15,2402138.895281,23143,8.5453,{"date":246,"open":247,"high":185,"low":248,"close":227,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",9.26,8.52,-0.67,-7.17,3147288.205648,25238,8.7662,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",9.01,9.48,8.89,9.34,0.44,4.94,2499553.625107,21496,9.3143,{"date":266,"open":17,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",9.275,8.84,8.9,-0.16,-1.77,2419019.107633,22835,9.0003,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",9.295,9.3586,8.96,9.06,-0.36,-3.82,3255709.07905,20696,9.0831,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",8.93,9.79,8.82,9.42,0.86,10.05,3939502.79702,30708,9.3814,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",8.58,9.07,8.41,8.56,0,2386177.038213,22556,8.6349,{"date":308,"open":187,"high":269,"low":309,"close":302,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",8.375,-0.25,-2.84,2095504.28001,21234,8.5367,{"date":316,"open":317,"high":18,"low":219,"close":318,"change":260,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",9.105,8.81,5.26,2894622.014581,22779,8.8892,{"date":324,"open":325,"high":227,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",8.32,8.26,8.37,0.07,0.84,2074936.712274,21303,8.4394,{"date":334,"open":335,"high":336,"low":337,"close":228,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",8.575,8.7,8.1815,-0.34,-3.94,2916501.434363,22821,8.3532,{"date":344,"open":345,"high":346,"low":237,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",9.08,9.27,8.64,-0.42,-4.64,2750678.226486,23158,8.8988,{"date":354,"open":355,"high":356,"low":318,"close":280,"change":338,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",9.15,9.4876,-3.62,2727770.500798,20059,9.0844,{"date":362,"open":197,"high":363,"low":247,"close":197,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",9.81,0.12,1.29,2555651.756241,19406,9.4669,{"date":370,"open":371,"high":372,"low":17,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",9.83,9.93,9.28,-0.61,-6.17,4064904.586892,29668,9.3393,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",10.07,10.65,9.6,9.89,-0.12,-1.2,5114464.003417,39951,10.0386,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":103,"volume":397,"transactions":398,"vwap":399},"2026-09-01",10.77,11,9.85,10.01,0.1,6308555.598163,41770,10.2808,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":143,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",9.495,10.27,9.065,9.91,3.34,4559369.679361,35767,9.8377,{"date":411,"open":412,"high":413,"low":198,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",9.73,10.2,9.59,-0.47,-4.67,5186466.253332,35615,9.7269,{"date":421,"open":422,"high":423,"low":269,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",9.19,10.61,10.06,0.7,7.48,12045617.08437,64971,9.9095,{"date":431,"open":216,"high":432,"low":433,"close":185,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",9.88,8.05,1.07,12.91,12037061.411072,75649,9.1736,{"date":440,"open":441,"high":237,"low":441,"close":216,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",7.25,1.49,21.91,17634423.131423,103662,8.0252,{"date":448,"open":449,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",8.03,6.34,6.8,0.51,8.11,20085577.770221,126199,7.0276,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",6.81,7.08,6.01,6.29,-0.545,-7.97,8361148.216353,48951,6.4102,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",7.66,7.82,6.83,6.835,-1.145,-14.35,7944942.078254,45856,7.1814,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":68,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",7.19,7.99,7.14,7.98,12.71,8348068.211563,51608,7.5489,{"date":490,"open":491,"high":216,"low":492,"close":460,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",7.5,6.7641,-0.37,-4.97,8464283.012443,54086,7.1631,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",6.87,7.59,6.59,7.45,0.8,12.03,19050042.738213,123349,7.1443,{"date":510,"open":470,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-14",8.15,6.04,6.65,2.44,57.96,65499234.151114,615301,7.3736,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",4.18,4.42,4.14,4.21,0.02,0.48,2960902.108988,21481,4.3014,{"date":531,"open":532,"high":533,"low":534,"close":220,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",3.95,4.3,3.9,0.26,6.62,2784507.46113,23378,4.1915,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",3.85,3.998,3.73,3.93,0.08,2.08,3311742.535207,24374,3.888,{"date":552,"open":553,"high":554,"low":555,"close":542,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",4.04,4.105,3.805,-0.24,-5.87,3067908.948379,23954,3.875,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",4.16,4.7,4.05,4.09,-0.09,-2.15,3576860.739598,25251,4.2284,{"date":573,"open":574,"high":524,"low":575,"close":521,"change":123,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",3.88,3.8681,6.36,3183235.08723,29408,4.1164,{"date":581,"open":563,"high":582,"low":583,"close":545,"change":556,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-05",4.31,3.845,-5.76,3659788.329801,34094,3.9846,{"date":589,"open":590,"high":522,"low":566,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-04",4.132,4.17,-0.03,-0.71,4191546.623199,37909,4.2385,{"date":598,"open":599,"high":600,"low":601,"close":600,"change":153,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-03",3.775,4.2,3.658,9.09,5126029.424806,50775,3.9734,{"date":607,"open":553,"high":608,"low":609,"close":542,"change":338,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-31",4.66,3.8,-8.11,7246308.707784,47908,4.0721,{"date":615,"open":616,"high":524,"low":27,"close":220,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-30",3.07,-2.38,-36.23,28682752.394057,145800,3.4533,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-28",6.78,7.22,5.6652,6.57,-0.425,-6.08,16293359.824696,105694,6.1845,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-27",5.865,7.85,5.82,6.995,-12.705,-64.49,29893995.962458,220327,7.1146,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-24",19.7731,20.1792,18.305,19.7,-0.13,-0.66,2455010.318475,29162,19.4425,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-23",18.51,20.54,18.49,19.83,0.92,4.87,2005682.348145,27980,19.762,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-22",19.72,19.9204,18.765,18.91,-0.88,-4.45,1545003.502571,22174,19.2097,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":442,"volume":684,"transactions":685,"vwap":686},"2026-07-21",19.5,20.16,18.975,19.79,0.29,2257379.408903,27216,19.6418,{"date":688,"open":689,"high":690,"low":691,"close":679,"change":108,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-20",19.68,20.17,18.93,0.31,1911621.294633,19765,19.5232,{"date":697,"open":698,"high":682,"low":699,"close":700,"change":143,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-07-17",18.77,18.64,19.44,1.67,1165100,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-16",20.39,20.49,19,19.12,-1.23,-6.04,1489700,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-15",20.63,20.84,19.6,20.35,-0.33,-1.6,1371000,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":328,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-07-14",20.61,21.040001,20.27,20.68,0.34,1085000,{"date":730,"open":731,"high":732,"low":690,"close":723,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":723},"2026-07-13",21.3,21.53,-0.9,-4.18,1275200,{"date":737,"open":738,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-10",22.58,21.19,21.51,-0.99,-4.4,1227900,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":123,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-09",22.43,22.52,21.75,22.5,1.12,1169200,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-08",22.26,23.030001,21.41,22.25,0.03,0.14,1456700,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":230,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-07",22.55,22.71,21.82,22.22,-0.94,1447600,{"date":770,"open":771,"high":772,"low":773,"close":746,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":746},"2026-07-06",23.57,23.85,21.65,-0.78,-3.36,2126800,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":759,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-02",23.13,24.57,22.53,23.21,0.61,1640200,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-01",24.13,24.25,23.040001,23.07,-1.01,-4.19,1807700,{"date":795,"open":796,"high":797,"low":796,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-30",23.86,24.99,24.08,0.28,1.18,1858800,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-29",27.01,27.049999,23.46,23.8,-2.64,-9.98,3243500,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-26",27.2,27.4,25.63,26.44,-3.96,-13.03,5489500,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-25",29.4,30.93,29.29,30.4,0.89,3.02,1026300,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":567,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-24",29.88,30.01,29.19,29.51,-0.3,803000,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":535,"percent_change":826,"volume":843,"transactions":9,"vwap":842},"2026-06-23",28.73,29.99,28.53,29.6,794700,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-22",29.5,30.19,28.89,29.34,0.96,3.38,1758600,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-18",28.28,29.27,27.63,28.38,0.43,1.54,3095700,{"date":863,"open":864,"high":839,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-17",27.28,26.97,27.95,1.9,7.29,1460400,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":249,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-16",26.8,27.07,25.6,26.049999,-2.51,654900,{"date":879,"open":880,"high":865,"low":881,"close":882,"change":661,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-15",26.040001,26,26.72,3.57,985700,{"date":886,"open":887,"high":888,"low":67,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-12",25.11,26.12,25.8,0.76,3.04,773500,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-11",25.36,25.64,24.65,25.040001,-0.29,-1.14,1220500,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-10",25.98,26.42,25.01,25.33,-0.68,-2.61,1484400,{"date":912,"open":913,"high":865,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-09",26.52,25.07,26.01,-0.15,-0.57,976400,{"date":920,"open":921,"high":922,"low":881,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-08",27.15,27.38,26.16,-0.55,-2.06,640700,{"date":928,"open":929,"high":866,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-05",27.88,26.56,26.71,-1.24,-4.44,578200,{"date":936,"open":937,"high":938,"low":939,"close":866,"change":692,"percent_change":750,"volume":940,"transactions":9,"vwap":866},"2026-06-04",27.78,28.5,27.51,584200,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-03",27.030001,27.86,26.92,27.64,0.3,1.1,664900,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-02",28.049999,28.26,27.09,27.34,-1.19,-4.17,895800,{"date":960,"open":961,"high":961,"low":962,"close":841,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":841},"2026-06-01",29.52,28.030001,-1.43,-4.77,726400,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-29",30.25,30.52,29.54,29.96,0.85,2.92,841100,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":592,"percent_change":240,"volume":981,"transactions":9,"vwap":980},"2026-05-28",29.21,29.36,28.77,29.11,417300,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-27",29.42,29.87,28.87,29.14,-0.22,-0.75,553600,{"date":992,"open":993,"high":994,"low":995,"close":978,"change":54,"percent_change":996,"volume":997,"transactions":9,"vwap":978},"2026-05-26",29.43,29.45,28.85,1.7,674600,{"date":999,"open":1000,"high":1001,"low":1002,"close":986,"change":593,"percent_change":1003,"volume":1004,"transactions":9,"vwap":986},"2026-05-22",29.58,30,28.66,-2.4,569700,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1000,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1000},"2026-05-21",28.76,29.92,28.18,0.57,1.96,893300,{"date":1014,"open":1015,"high":1016,"low":954,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-20",27.52,29.12,29.01,2.09,7.76,1123700,{"date":1022,"open":946,"high":1023,"low":1024,"close":945,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":945},"2026-05-19",28,26.6,-1.1,-3.93,1103300,{"date":1029,"open":1030,"high":1031,"low":922,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-18",28.99,29.2,28.02,-0.77,-2.67,917300,{"date":1037,"open":980,"high":1038,"low":841,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-15",29.83,28.79,-1.02,-3.42,988800,{"date":1044,"open":1045,"high":823,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-14",30.5,29.32,29.81,-0.52,-1.71,865100,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":956,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-13",30.67,31.95,29.26,30.33,-3.78,1694300,{"date":1060,"open":1061,"high":1062,"low":823,"close":1063,"change":1064,"percent_change":956,"volume":1065,"transactions":9,"vwap":1063},"2026-05-12",31.58,32.099998,31.52,-0.38,1057100,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-11",30.3,32.55,30.02,31.9,1.52,5,1670900,{"date":1076,"open":846,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-08",31.28,28.45,30.38,-3.56,-10.49,3708600,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-07",33.95,34.37,33.02,33.94,-0.44,-1.28,816000,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":582,"volume":1099,"transactions":9,"vwap":1097},"2026-05-06",33.14,34.5,32.89,34.38,1.42,710600,{"date":1101,"open":1102,"high":1103,"low":1061,"close":1104,"change":1105,"percent_change":210,"volume":1106,"transactions":9,"vwap":1104},"2026-05-05",33.72,34.34,32.96,-0.54,692500,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-04",31.21,33.64,31.059999,33.5,2.59,8.38,916400,{"date":1117,"open":1112,"high":1118,"low":1119,"close":1120,"change":1034,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-05-01",33.59,30.82,30.91,-7.95,1740200,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":750,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-30",33.060001,34.64,32.74,33.58,3.45,837900,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-29",33.91,34.11,32.28,32.46,-1.52,-4.47,772500,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-28",35,35.85,33.62,33.98,-1.12,-3.19,757600,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-27",35.31,35.46,34.12,35.099998,-0.17,-0.48,993500,{"date":1159,"open":1160,"high":1161,"low":1125,"close":1162,"change":1163,"percent_change":563,"volume":1164,"transactions":9,"vwap":1162},"2026-04-24",33.86,35.34,35.27,1.41,964500,{"date":1166,"open":1142,"high":1167,"low":1168,"close":1160,"change":900,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1160},"2026-04-23",35.07,32.86,-3.26,845200,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1142,"change":338,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1142},"2026-04-22",35.77,35.99,34.53,-0.96,590900,{"date":1179,"open":1086,"high":1180,"low":1181,"close":1161,"change":118,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1161},"2026-04-21",35.47,33.76,3.3,803700,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-20",34.87,36.82,33.9,34.21,-0.49,-1.41,1038000,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":22,"percent_change":143,"volume":1199,"transactions":9,"vwap":1198},"2026-04-17",35.36,35.66,34.33,34.7,769500,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1090,"volume":1207,"transactions":9,"vwap":1205},"2026-04-16",35.29,35.45,33.44,34.59,-0.45,849200,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":143,"percent_change":661,"volume":1214,"transactions":9,"vwap":1213},"2026-04-15",34.82,35.3,34.07,35.040001,757000,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-14",34,34.77,33.32,34.72,0.18,0.52,951000,{"date":1225,"open":1109,"high":1174,"low":1226,"close":1227,"change":406,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-04-13",30.9,34.54,10.71,2308200,{"date":1231,"open":1232,"high":1233,"low":1000,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-10",31.54,31.68,31.2,-0.41,-1.3,743600,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":21,"percent_change":758,"volume":1244,"transactions":9,"vwap":1243},"2026-04-09",31.22,32.13,30.98,31.61,686500,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":493,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-04-08",32.87,33,31.29,31.6,-1.16,640000,{"date":1254,"open":1255,"high":1256,"low":1056,"close":1257,"change":683,"percent_change":661,"volume":1258,"transactions":9,"vwap":1257},"2026-04-07",31.37,31.98,31.97,713900,{"date":1260,"open":1256,"high":1261,"low":1262,"close":1233,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1233},"2026-04-06",33.15,31.39,-0.43,-1.34,847300,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-02",29.09,32.4,28.91,32.11,1.99,6.61,1225500,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-01",30.45,31.74,29.95,30.12,-0.28,-0.92,1785700,{"date":1285,"open":841,"high":1286,"low":1287,"close":825,"change":1288,"percent_change":198,"volume":1289,"transactions":9,"vwap":825},"2026-03-31",30.49,28.3,2.63,1944700,{"date":1291,"open":1292,"high":856,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-30",29.049999,27.5,27.77,-1.13,-3.91,745400,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-27",29.62,30.46,28.37,28.9,-1.05,-3.51,909400,{"date":1308,"open":1309,"high":968,"low":1268,"close":1279,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1279},"2026-03-26",29.44,0.05,0.17,696200,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":883,"volume":1320,"transactions":9,"vwap":1318},"2026-03-25",29.18,30.44,29.040001,29.9,1.03,1056700,{"date":1322,"open":842,"high":1008,"low":1323,"close":986,"change":709,"percent_change":1324,"volume":1325,"transactions":9,"vwap":986},"2026-03-24",28.36,-4.09,1097600,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":47,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-03-23",29.67,30.32,28.15,30.1,3.44,1323900,{"date":1335,"open":1240,"high":1336,"low":1268,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-20",32.45,29.1,-2.07,-6.64,5760600,{"date":1342,"open":1045,"high":1343,"low":822,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-19",31.25,31.17,0.27,0.87,1256100,{"date":1349,"open":1343,"high":1350,"low":1351,"close":1226,"change":899,"percent_change":1352,"volume":1223,"transactions":9,"vwap":1226},"2026-03-18",31.5,30.41,-0.93,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-17",30.66,31.84,30.14,31.19,0.63,2.06,938800,{"date":1363,"open":969,"high":1364,"low":1365,"close":1366,"change":108,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-16",32.44,30.2,30.56,0.2,1223000,{"date":1370,"open":1248,"high":1248,"low":1371,"close":1045,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1045},"2026-03-13",29.41,-2.92,-8.74,2606700,{"date":1376,"open":1088,"high":1189,"low":1377,"close":1378,"change":916,"percent_change":1206,"volume":1379,"transactions":9,"vwap":1378},"2026-03-12",32.25,33.42,1229400,{"date":1381,"open":1382,"high":1154,"low":1382,"close":1383,"change":1311,"percent_change":452,"volume":1384,"transactions":9,"vwap":1383},"2026-03-11",32.5,33.57,1822900,{"date":1386,"open":1382,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-10",36.49,32.080002,33.4,2.77,9.04,4810400,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-09",30.77,31.41,28.98,30.63,2.73,9.78,2669100,{"date":1403,"open":1404,"high":848,"low":1405,"close":1406,"change":547,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-03-06",25.41,25.08,27.9,8.06,2347400,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":143,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-03-05",25.5,25.87,25.1,25.82,1.25,792300,{"date":1418,"open":816,"high":1419,"low":907,"close":1411,"change":338,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1411},"2026-03-04",26.58,-1.32,750900,{"date":1423,"open":1424,"high":913,"low":1425,"close":1426,"change":1040,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-03-03",25.62,25.12,25.84,-3.8,764100,{"date":1430,"open":1431,"high":857,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-02",26.69,26.3,26.86,-1.07,-3.83,676400,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":759,"volume":1444,"transactions":9,"vwap":1442},"2026-02-27",27.76,27.98,27.13,27.93,0.04,1433600,{"date":1446,"open":1447,"high":1078,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-02-26",28.4,27.45,27.89,-0.46,-1.62,670500,{"date":1454,"open":1455,"high":1456,"low":929,"close":1457,"change":260,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-02-25",27.99,28.88,28.35,1.58,527800,{"date":1461,"open":1462,"high":962,"low":873,"close":1463,"change":1443,"percent_change":759,"volume":1464,"transactions":9,"vwap":1463},"2026-02-24",27.65,27.91,784300,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-23",28.16,29.08,27.32,27.87,-0.64,-2.24,748600,{"date":1475,"open":1476,"high":822,"low":1477,"close":1478,"change":1471,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-02-20",28.7,27.54,28.51,-2.2,2073100,{"date":1482,"open":1483,"high":1484,"low":914,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-19",25.47,29.28,29.15,3.62,14.18,2389500,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-18",22.99,26.15,22.8,25.53,2.5,10.86,2018900,{"date":1499,"open":1500,"high":1501,"low":1502,"close":755,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":755},"2026-02-17",22.49,23.34,22.049999,0.58,2.58,872300,{"date":1507,"open":1508,"high":1509,"low":754,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-13",24.24,24.37,22.45,-1.22,-5.15,1037100,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":188,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-02-12",24,24.48,23.23,23.67,-2.19,882400,{"date":1523,"open":1524,"high":1405,"low":1525,"close":1526,"change":1263,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-02-11",24.77,23.81,24.2,-1.75,619200,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-10",25.2,25.45,24.5,24.63,-0.56,-2.22,762700,{"date":1539,"open":1540,"high":907,"low":1541,"close":1542,"change":1543,"percent_change":867,"volume":1544,"transactions":9,"vwap":1542},"2026-02-09",24.72,24.26,25.19,0.47,669500,{"date":1546,"open":1547,"high":1548,"low":1518,"close":1540,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1540},"2026-02-06",23.36,25.21,1.69,7.34,1131100,{"date":1553,"open":1554,"high":1555,"low":1556,"close":755,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":755},"2026-02-05",24.14,24.83,22.7,-1.47,-6,1212900,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1533,"change":1064,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1533},"2026-02-04",24.78,24.79,23.7,-1.53,773900,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-03",23.049999,24.93,22.77,24.88,1.79,7.75,1241400,{"date":1577,"open":1578,"high":1579,"low":748,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-02",21.77,23.09,1.2,5.48,825600,{"date":1584,"open":1556,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-01-30",23,21.83,21.89,-0.72,-3.18,972900,{"date":1592,"open":1593,"high":1556,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-01-29",21.61,21.059999,22.61,1.04,4.82,1105200,{"date":1600,"open":796,"high":796,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-01-28",21.4,21.57,-1.95,-8.29,1748200,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":240,"percent_change":348,"volume":1612,"transactions":9,"vwap":1611},"2026-01-27",23.69,23.75,23.1,23.52,603100,{"date":1614,"open":755,"high":1615,"low":1493,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-01-26",23.71,23.62,0.42,1.81,957400,{"date":1621,"open":1622,"high":1554,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-01-23",24.02,23.01,23.2,-0.97,-4.01,1253300,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":209,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2026-01-22",24.34,24.74,24.09,24.17,-0.58,981100,{"date":1637,"open":1638,"high":1639,"low":1611,"close":1640,"change":22,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2026-01-21",23.91,24.62,24.31,0.45,1475900,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1526,"change":916,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1526},"2026-01-20",25.38,25.7,23.58,-0.62,2086500,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":692,"percent_change":365,"volume":1656,"transactions":9,"vwap":1655},"2026-01-16",24.16,24.89,23.96,24.35,985400,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":989,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2026-01-15",24.68,24.69,23.53,24.040001,-3.03,1598600,{"date":1666,"open":1667,"high":67,"low":1668,"close":1563,"change":303,"percent_change":303,"volume":1669,"transactions":9,"vwap":1563},"2026-01-14",24.51,24.23,1068800,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1563,"change":799,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1563},"2026-01-13",24.27,25.44,24.12,1.14,731000,{"date":1678,"open":1616,"high":1679,"low":1680,"close":1667,"change":1681,"percent_change":1682,"volume":711,"transactions":9,"vwap":1667},"2026-01-12",24.86,23.24,0.67,2.81,{"date":1684,"open":881,"high":1685,"low":1686,"close":1687,"change":1049,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2026-01-09",26.2,23.15,23.84,-6.69,2605600,{"date":1691,"open":1692,"high":1693,"low":914,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-08",25.86,26.22,25.55,-0.76,-2.89,854400,{"date":1699,"open":1700,"high":1701,"low":1646,"close":1702,"change":1221,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2026-01-07",26.08,26.94,26.31,0.69,1176800,{"date":1706,"open":1707,"high":816,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-06",24.73,24.66,26.13,1.32,5.32,1189500,{"date":1714,"open":1463,"high":1715,"low":1630,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-01-05",28.49,24.81,-3.5,-12.36,3207200,{"date":1721,"open":1268,"high":978,"low":939,"close":1722,"change":924,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2026-01-02",28.31,-1.91,1335700,{"date":1726,"open":1007,"high":1727,"low":1728,"close":1729,"change":240,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-12-31",29.24,28.01,28.86,-0.35,1384800,{"date":1733,"open":971,"high":1734,"low":1735,"close":1736,"change":74,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-12-30",30.09,28.2,28.96,-3.6,851500,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":153,"percent_change":800,"volume":1745,"transactions":9,"vwap":1744},"2025-12-29",29.63,30.71,29.59,30.040001,917700,{"date":1747,"open":1748,"high":1749,"low":1031,"close":1750,"change":21,"percent_change":758,"volume":1751,"transactions":9,"vwap":1750},"2025-12-26",29.53,29.98,29.69,910100,{"date":1753,"open":986,"high":1754,"low":1478,"close":1755,"change":133,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-12-24",30.17,29.68,2.7,461600,{"date":1759,"open":1468,"high":1760,"low":1761,"close":1303,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1303},"2025-12-23",29.75,28.57,-0.6,-2.03,998800,{"date":1766,"open":1442,"high":1001,"low":937,"close":846,"change":1549,"percent_change":1767,"volume":1768,"transactions":9,"vwap":846},"2025-12-22",6.08,1075700,{"date":1770,"open":1771,"high":1309,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-12-19",26.21,26.11,27.81,1.62,6.19,1932800,{"date":1778,"open":1772,"high":1779,"low":880,"close":1780,"change":1443,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-12-18",26.99,26.19,0.15,909800,{"date":1784,"open":1426,"high":1785,"low":874,"close":1492,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1492},"2025-12-17",26.95,0.13,0.5,1411400,{"date":1790,"open":875,"high":1791,"low":1792,"close":1793,"change":188,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-12-16",26.81,25.75,26.02,-2,1380000,{"date":1797,"open":1412,"high":1798,"low":1426,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-12-15",27.18,26.55,0.53,2.04,1251200,{"date":1804,"open":1799,"high":1805,"low":1806,"close":1793,"change":1251,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1793},"2025-12-12",27.12,25.59,-4.27,1785600,{"date":1810,"open":1032,"high":1715,"low":1811,"close":1798,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1798},"2025-12-11",27.14,-1.49,-5.2,1842800,{"date":1816,"open":1287,"high":1817,"low":939,"close":1818,"change":365,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-12-10",29.23,28.67,4.71,2029600,{"date":1822,"open":1023,"high":1302,"low":804,"close":922,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":922},"2025-12-09",-1.18,-4.13,1862600,{"date":1827,"open":1024,"high":1828,"low":1829,"close":1830,"change":701,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-12-08",31.44,26.25,28.56,6.21,5351500,{"date":1834,"open":1835,"high":1836,"low":915,"close":1837,"change":442,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-12-05",26.74,28.63,26.89,5.87,7040700,{"date":1841,"open":1842,"high":1843,"low":1569,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-12-04",28.25,30.6,25.4,-4.56,-15.22,8669000,{"date":1849,"open":1001,"high":26,"low":1850,"close":971,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":971},"2025-12-03",21.5,23.6,371.07,56959100,{"date":1855,"open":1856,"high":1857,"low":1858,"close":576,"change":899,"percent_change":1859,"volume":1860,"transactions":9,"vwap":576},"2025-12-02",6.75,6.82,6.15,-4.36,2743000,{"date":1862,"open":1863,"high":1864,"low":1863,"close":513,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":513},"2025-12-01",5.35,7.23,1.3,24.3,6365200,{"date":1869,"open":319,"high":1870,"low":1871,"close":1863,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1863},"2025-11-28",5.92,5.22,0.16,3.08,1773600,{"date":1876,"open":608,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-11-26",5.2,4.63,5.19,0.59,12.83,2487000,{"date":1884,"open":1885,"high":1886,"low":533,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-11-25",4.45,4.84,4.6,-0.04,-0.86,3494200,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-11-24",5.55,5.61,4.4,4.64,-1.11,-19.3,6889200,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":108,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-11-21",5.63,6,5.51,5.75,1.05,1874800,{"date":1909,"open":637,"high":461,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-11-20",5.67,5.69,-0.08,-1.39,920900,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1786,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-11-19",5.68,5.89,5.6,5.77,2.3,842900,{"date":1924,"open":1925,"high":1920,"low":1926,"close":1927,"change":1928,"percent_change":672,"volume":1929,"transactions":9,"vwap":1927},"2025-11-18",5.56,5.54,5.64,-0.05,945500,{"date":1931,"open":1919,"high":1932,"low":1933,"close":1911,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1911},"2025-11-17",5.99,5.53,0.09,1.61,1640600,{"date":1938,"open":1919,"high":637,"low":1939,"close":1919,"change":1155,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1919},"2025-11-14",5.52,-2.95,1093200,{"date":1943,"open":1944,"high":512,"low":1945,"close":1920,"change":240,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1920},"2025-11-13",5.83,5.71,-1.7,1308600,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1838,"change":718,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1838},"2025-11-12",6.18,6.54,5.85,-5.32,1646900,{"date":1956,"open":1918,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-11-11",6.39,5.66,6.2,0.64,11.51,2647000,{"date":1964,"open":1903,"high":1965,"low":1966,"close":1925,"change":493,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1925},"2025-11-10",6.27,5.43,-6.24,3939200,{"date":1970,"open":1971,"high":450,"low":1972,"close":1973,"change":1730,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-11-07",6.28,5.9,5.93,-5.57,1371700,{"date":1977,"open":462,"high":1978,"low":1858,"close":1971,"change":108,"percent_change":850,"volume":1979,"transactions":9,"vwap":1971},"2025-11-06",6.41,1102500,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1872,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-11-05",6.06,6.26,6.03,6.22,2.64,1299000,{"date":1989,"open":1990,"high":1978,"low":1903,"close":1982,"change":113,"percent_change":270,"volume":1991,"transactions":9,"vwap":1982},"2025-11-04",6.05,1771300,{"date":1993,"open":1994,"high":1995,"low":1982,"close":1996,"change":1089,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-11-03",6.45,6.46,6.07,-6.76,1899500,{"date":2000,"open":2001,"high":1951,"low":2002,"close":2003,"change":947,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-10-31",6.4,6.16,6.51,4.83,1425200,{"date":2007,"open":472,"high":472,"low":1775,"close":1831,"change":593,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1831},"2025-10-30",-10.26,2014600,{"date":2011,"open":1775,"high":460,"low":2012,"close":2013,"change":160,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-10-29",6.13,6.92,11.97,2864100,{"date":2017,"open":1831,"high":2018,"low":2019,"close":1950,"change":303,"percent_change":303,"volume":2020,"transactions":9,"vwap":1950},"2025-10-28",6.31,6.12,648900,{"date":2022,"open":1959,"high":2023,"low":2024,"close":1950,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1950},"2025-10-27",6.42,6.17,-0.02,-0.32,984300,{"date":2029,"open":2002,"high":450,"low":1990,"close":1959,"change":328,"percent_change":1675,"volume":2030,"transactions":9,"vwap":1959},"2025-10-24",1116300,{"date":2032,"open":1775,"high":1971,"low":2033,"close":2012,"change":240,"percent_change":210,"volume":2034,"transactions":9,"vwap":2012},"2025-10-23",6.11,913600,{"date":2036,"open":2037,"high":2037,"low":2038,"close":2039,"change":209,"percent_change":1479,"volume":2040,"transactions":9,"vwap":2039},"2025-10-22",6.37,6.1,6.23,919600,{"date":2042,"open":2023,"high":2043,"low":2018,"close":2037,"change":592,"percent_change":415,"volume":2044,"transactions":9,"vwap":2037},"2025-10-21",6.49,550200,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2001,"change":1781,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2001},"2025-10-20",6.33,6.56,6.3,2.4,863000,{"date":2053,"open":1858,"high":1951,"low":461,"close":2054,"change":1934,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-10-17",6.25,1.46,1265500,{"date":2058,"open":2059,"high":1857,"low":2038,"close":2002,"change":188,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2002},"2025-10-16",6.74,-7.92,1320800,{"date":2063,"open":2064,"high":2065,"low":536,"close":2066,"change":113,"percent_change":916,"volume":2067,"transactions":9,"vwap":2066},"2025-10-15",6.72,6.89,6.69,941500,{"date":2069,"open":536,"high":451,"low":1995,"close":2070,"change":2025,"percent_change":835,"volume":2071,"transactions":9,"vwap":2070},"2025-10-14",6.7,915200,{"date":2073,"open":2074,"high":2075,"low":2070,"close":2064,"change":493,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2064},"2025-10-13",7.13,7.16,-5.22,1316200,{"date":2079,"open":2080,"high":2080,"low":2081,"close":2082,"change":188,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-10-10",7.62,7.06,7.09,-6.96,1058600,{"date":2086,"open":2087,"high":471,"low":2088,"close":2080,"change":759,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2080},"2025-10-09",7.51,7.47,1.87,861800,{"date":2092,"open":2093,"high":2094,"low":2095,"close":426,"change":2025,"percent_change":2096,"volume":2097,"transactions":9,"vwap":426},"2025-10-08",7.53,7.71,7.46,-0.27,686100,{"date":2099,"open":2100,"high":2100,"low":2101,"close":491,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":491},"2025-10-07",7.8,7.44,-0.31,-3.97,766400,{"date":2106,"open":2107,"high":2108,"low":1864,"close":2109,"change":1641,"percent_change":2033,"volume":2110,"transactions":9,"vwap":2109},"2025-10-06",7.28,7.88,7.81,1121600,{"date":2112,"open":2113,"high":2113,"low":2114,"close":2115,"change":374,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-10-03",7.93,7.24,7.36,-7.65,1664300,{"date":2119,"open":2120,"high":1407,"low":2121,"close":2122,"change":1781,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-10-02",8,7.64,7.97,1.92,1377000,{"date":2126,"open":2127,"high":2108,"low":2127,"close":471,"change":783,"percent_change":2128,"volume":2129,"transactions":9,"vwap":471},"2025-10-01",7.21,8.46,1394900,{"date":2131,"open":2132,"high":2121,"low":2133,"close":2127,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2127},"2025-09-30",7.39,7.11,-0.2,-2.7,943600,{"date":2138,"open":2127,"high":2121,"low":2075,"close":2139,"change":143,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-09-29",7.41,4.51,1747200,{"date":2143,"open":1978,"high":2107,"low":2144,"close":2082,"change":1010,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2082},"2025-09-26",6.35,8.74,2456800,{"date":2148,"open":459,"high":2149,"low":2001,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-09-25",7.33,6.52,0.33,5.33,5977300,{"date":2155,"open":2002,"high":462,"low":1990,"close":1775,"change":1443,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1775},"2025-09-24",0.65,867000,{"date":2159,"open":1982,"high":2018,"low":1982,"close":1858,"change":108,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1858},"2025-09-23",0.99,654000,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2165,"change":1535,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-09-22",6.6,6.09,-8.42,1418300,{"date":2169,"open":2170,"high":2171,"low":462,"close":513,"change":123,"percent_change":2172,"volume":2173,"transactions":9,"vwap":513},"2025-09-19",6.43,6.67,3.91,1868100,{"date":2175,"open":2039,"high":2043,"low":2002,"close":2001,"change":143,"percent_change":319,"volume":2176,"transactions":9,"vwap":2001},"2025-09-18",889200,{"date":2178,"open":1831,"high":1971,"low":512,"close":1767,"change":209,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1767},"2025-09-17",-2.25,664000,{"date":2182,"open":1831,"high":2183,"low":2019,"close":1985,"change":1221,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1985},"2025-09-16",6.38,2.98,828000,{"date":2187,"open":2170,"high":627,"low":2188,"close":512,"change":2026,"percent_change":2189,"volume":2190,"transactions":9,"vwap":512},"2025-09-15",5.97,-5.03,1272200,{"date":2192,"open":2193,"high":2193,"low":1965,"close":576,"change":1912,"percent_change":932,"volume":2194,"transactions":9,"vwap":576},"2025-09-12",6.47,637900,{"date":2196,"open":2033,"high":2150,"low":1990,"close":2197,"change":22,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-09-11",6.44,1.74,715000,{"date":2201,"open":1951,"high":536,"low":2018,"close":2047,"change":916,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2047},"2025-09-10",-2.31,685500,{"date":2205,"open":2183,"high":2206,"low":2012,"close":2207,"change":1786,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-09-09",6.53,6.48,2.05,628300,{"date":2211,"open":2212,"high":2213,"low":2047,"close":2144,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2144},"2025-09-08",6.68,6.77,-0.39,-5.79,985500,{"date":2218,"open":1903,"high":2213,"low":637,"close":2059,"change":504,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2059},"2025-09-05",13.47,2178200,{"date":2222,"open":2223,"high":2223,"low":1917,"close":2224,"change":338,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-09-04",6.32,5.94,-5.41,1998900,{"date":2228,"open":2049,"high":2170,"low":2039,"close":1971,"change":1928,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1971},"2025-09-03",-0.79,840200,{"date":2232,"open":1983,"high":1978,"low":1775,"close":2047,"change":1310,"percent_change":504,"volume":2233,"transactions":9,"vwap":2047},"2025-09-02",1018500,{"date":2235,"open":1971,"high":576,"low":1950,"close":1971,"change":525,"percent_change":143,"volume":2236,"transactions":9,"vwap":1971},"2025-08-29",801900,{"date":2238,"open":2018,"high":2170,"low":2024,"close":1983,"change":21,"percent_change":1872,"volume":2239,"transactions":9,"vwap":1983},"2025-08-28",1047300,{"date":2241,"open":450,"high":1951,"low":1831,"close":2054,"change":988,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2054},"2025-08-27",-3.4,1183800,{"date":2245,"open":627,"high":2164,"low":462,"close":2193,"change":650,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2193},"2025-08-26",-1.97,2145700,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2164,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2164},"2025-08-25",7.1,6.5,-0.5,-7.04,1969800,{"date":2256,"open":2257,"high":2258,"low":2013,"close":2250,"change":546,"percent_change":1675,"volume":2259,"transactions":9,"vwap":2250},"2025-08-22",7.03,7.3,892200,{"date":2261,"open":2133,"high":1864,"low":2262,"close":2263,"change":916,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-08-21",6.94,7.02,-2.09,1034700,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2252,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-08-20",7.61,7.68,6.9,7.17,-6.52,2048100,{"date":2275,"open":1019,"high":482,"low":2276,"close":2277,"change":592,"percent_change":2214,"volume":2278,"transactions":9,"vwap":2277},"2025-08-19",7.6,7.67,1274700,{"date":2280,"open":2122,"high":2120,"low":2269,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-08-18",7.7,-0.26,-3.27,1187300,{"date":2286,"open":2277,"high":484,"low":501,"close":2287,"change":1221,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-08-15",7.96,2.31,1264400,{"date":2291,"open":2292,"high":2293,"low":1574,"close":2294,"change":1048,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-08-14",8.23,8.31,7.78,-6.27,1130100,{"date":2298,"open":2299,"high":237,"low":2300,"close":228,"change":535,"percent_change":2301,"volume":2302,"transactions":9,"vwap":228},"2025-08-13",8.07,7.91,3.23,1320100,{"date":2304,"open":636,"high":2305,"low":2276,"close":2306,"change":2307,"percent_change":1682,"volume":2308,"transactions":9,"vwap":2306},"2025-08-12",8.08,8.04,0.22,2021800,{"date":2310,"open":2311,"high":2312,"low":2313,"close":471,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":471},"2025-08-11",8.18,8.34,7.77,-1.25,-13.78,2231300,{"date":2318,"open":2300,"high":2319,"low":2300,"close":300,"change":47,"percent_change":2320,"volume":2321,"transactions":9,"vwap":300},"2025-08-08",9.43,12.39,2483900,{"date":2323,"open":2109,"high":2299,"low":2324,"close":2299,"change":2151,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2299},"2025-08-07",7.55,4.26,970100,{"date":2328,"open":2277,"high":2329,"low":2330,"close":2331,"change":328,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-08-06",7.83,7.52,7.74,0.91,722200,{"date":2335,"open":2277,"high":2336,"low":2337,"close":2277,"change":113,"percent_change":650,"volume":2338,"transactions":9,"vwap":2277},"2025-08-05",7.79,7.35,984600,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2269,"change":988,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2269},"2025-08-04",7.87,7.9,7.2,-2.78,1375500,{"date":2347,"open":2113,"high":2348,"low":2349,"close":2342,"change":1281,"percent_change":1041,"volume":2350,"transactions":9,"vwap":2342},"2025-08-01",8.28,7.72,1790500,{"date":2352,"open":2353,"high":2354,"low":2313,"close":2311,"change":303,"percent_change":303,"volume":2355,"transactions":9,"vwap":2311},"2025-07-31",8.1,8.55,1863500,{"date":2357,"open":2113,"high":2358,"low":2087,"close":2311,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2311},"2025-07-30",8.48,1.44,21.36,6035200,{"date":2363,"open":2257,"high":2250,"low":1273,"close":2059,"change":1928,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2059},"2025-07-29",-0.74,1987400,{"date":2367,"open":2263,"high":2107,"low":2064,"close":2368,"change":2096,"percent_change":282,"volume":2369,"transactions":9,"vwap":2368},"2025-07-28",6.79,1993100,{"date":2371,"open":1273,"high":460,"low":2170,"close":2081,"change":1503,"percent_change":16,"volume":2372,"transactions":9,"vwap":2081},"2025-07-25",1846100,{"date":2374,"open":1857,"high":1857,"low":1983,"close":2207,"change":338,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2207},"2025-07-24",-4.99,1284800,{"date":2378,"open":2379,"high":460,"low":2207,"close":1857,"change":947,"percent_change":1887,"volume":2380,"transactions":9,"vwap":1857},"2025-07-23",6.64,1417700,{"date":2382,"open":462,"high":624,"low":2383,"close":2150,"change":123,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2150},"2025-07-22",6.24,3.99,1371500,{"date":2387,"open":2270,"high":2388,"low":1775,"close":1965,"change":374,"percent_change":2389,"volume":2390,"transactions":9,"vwap":1965},"2025-07-21",6.97,-8.87,3522600,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2395,"change":1281,"percent_change":1296,"volume":2396,"transactions":9,"vwap":2395},"2025-07-18",7.15,7.27,6.88,2100700,{"date":2398,"open":441,"high":503,"low":2388,"close":2075,"change":1912,"percent_change":1025,"volume":2399,"transactions":9,"vwap":2075},"2025-07-17",2047500,{"date":2401,"open":481,"high":2101,"low":472,"close":2114,"change":108,"percent_change":329,"volume":2402,"transactions":9,"vwap":2114},"2025-07-16",2149300,{"date":2404,"open":2405,"high":2095,"low":2406,"close":2407,"change":230,"percent_change":311,"volume":2408,"transactions":9,"vwap":2407},"2025-07-15",7.38,6.95,7.18,2523500,{"date":2410,"open":2132,"high":2411,"low":2412,"close":2132,"change":310,"percent_change":2283,"volume":2413,"transactions":9,"vwap":2132},"2025-07-14",7.49,6.85,3399300,{"date":2415,"open":2416,"high":2417,"low":2059,"close":2121,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2121},"2025-07-11",7,8.68,-3.76,-32.98,19658800,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2025,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-07-10",11.45,11.54,10.62,11.4,-0.18,1603600,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":1415,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-07-09",10.46,11.88,10.34,11.42,12.29,2248500,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":1345,"percent_change":1399,"volume":2443,"transactions":9,"vwap":2442},"2025-07-08",9.98,10.3,9.87,10.17,989700,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2446,"change":1730,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2446},"2025-07-07",9.9,10.11,9.65,-3.41,984900,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":1921,"volume":2458,"transactions":9,"vwap":2456},"2025-07-03",10.14,10.56,10.12,10.25,0.23,758400,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":143,"percent_change":1182,"volume":2465,"transactions":9,"vwap":2464},"2025-07-02",9.67,10.1,9.45,10.02,1266300,{"date":2467,"open":2468,"high":2464,"low":198,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-07-01",9.69,9.7,-0.23,-2.32,1156000,{"date":2474,"open":2475,"high":2476,"low":432,"close":372,"change":1511,"percent_change":2477,"volume":2478,"transactions":9,"vwap":372},"2025-06-30",11.18,11.19,-10.94,2085100,{"date":2480,"open":2456,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-06-27",11.58,9.99,11.15,0.97,9.53,2641400,{"date":2488,"open":2489,"high":199,"low":2490,"close":2491,"change":1786,"percent_change":365,"volume":2492,"transactions":9,"vwap":2491},"2025-06-26",10.33,9.8,10.18,1860900,{"date":2494,"open":18,"high":2495,"low":2496,"close":293,"change":504,"percent_change":2497,"volume":2498,"transactions":9,"vwap":293},"2025-06-25",10.48,8.91,8.65,3460100,{"date":2500,"open":2342,"high":2501,"low":471,"close":2502,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2502},"2025-06-24",9.35,9.25,1.57,20.44,8782100,{"date":2507,"open":2120,"high":2508,"low":2509,"close":2269,"change":1634,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2269},"2025-06-23",8.02,6.93,-7.02,5498400,{"date":2513,"open":2426,"high":2514,"low":1996,"close":326,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":326},"2025-06-20",11.46,-3.68,-30.82,14371600,{"date":2519,"open":505,"high":2520,"low":2521,"close":2522,"change":310,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-06-18",12.62,11.87,11.94,-2.05,1349800,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":1565,"volume":2532,"transactions":9,"vwap":2530},"2025-06-17",12.12,13.51,11.57,12.19,-0.19,2559000,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-06-16",12.11,12.42,11.75,12.38,0.6,5.09,2417400,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-06-13",13.55,13.8,11.76,11.78,-2.16,-15.49,3116900,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":504,"percent_change":2165,"volume":2557,"transactions":9,"vwap":2556},"2025-06-12",12.98,13.98,12.67,13.94,1052400,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":989,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2025-06-11",14.22,14.26,12.3,13.14,-5.4,3227600,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":452,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2571},"2025-06-10",13.3,14.21,13.05,13.89,3.81,1385000,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2579},"2025-06-09",14.54,15,13.23,13.38,-0.85,-5.97,2011900,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":1906,"percent_change":2122,"volume":2589,"transactions":9,"vwap":2588},"2025-06-06",13.26,14.35,12.8,14.23,2507900,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":329,"percent_change":459,"volume":2596,"transactions":9,"vwap":2595},"2025-06-05",12.5,13.44,12.26,13.18,2768900,{"date":2598,"open":2599,"high":2600,"low":2475,"close":2601,"change":61,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2601},"2025-06-04",11.26,12.48,12.34,10.67,2618600,{"date":2605,"open":2439,"high":2606,"low":2485,"close":2483,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2483},"2025-06-03",11.53,0.94,9.21,2065200,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":143,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2615},"2025-06-02",9.97,10.32,9.54,10.21,3.24,1406700,{"date":2619,"open":2620,"high":2489,"low":2621,"close":384,"change":2134,"percent_change":2622,"volume":2623,"transactions":9,"vwap":384},"2025-05-30",9.92,9.58,-1.98,2127400,{"date":2625,"open":2626,"high":2626,"low":195,"close":2627,"change":1535,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2627},"2025-05-29",10.8,10.09,-5.26,1314000,{"date":2631,"open":382,"high":1228,"low":2632,"close":382,"change":1311,"percent_change":1774,"volume":2633,"transactions":9,"vwap":382},"2025-05-28",10.22,900500,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2495,"change":2457,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2495},"2025-05-27",10.38,10.57,10.04,2.24,994400,{"date":2642,"open":2643,"high":2644,"low":2632,"close":2456,"change":374,"percent_change":2645,"volume":1074,"transactions":9,"vwap":2456},"2025-05-23",10.78,10.98,-5.62,{"date":2647,"open":2648,"high":2649,"low":2650,"close":1496,"change":2282,"percent_change":2651,"volume":2652,"transactions":9,"vwap":1496},"2025-05-22",11.1,11.14,10.6,-2.34,1937000,{"date":2654,"open":2655,"high":2656,"low":196,"close":2657,"change":22,"percent_change":47,"volume":2658,"transactions":9,"vwap":2657},"2025-05-21",10.83,11.71,11.12,3176800,{"date":2660,"open":1496,"high":2661,"low":2442,"close":2662,"change":1960,"percent_change":2024,"volume":2663,"transactions":9,"vwap":2662},"2025-05-20",11.41,11.01,3394700,{"date":2665,"open":2666,"high":2667,"low":602,"close":2668,"change":2669,"percent_change":394,"volume":2670,"transactions":9,"vwap":2668},"2025-05-19",9.18,10.59,10.37,0.93,3159400,{"date":2672,"open":2673,"high":2674,"low":300,"close":2675,"change":385,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2675},"2025-05-16",9.57,9.94,9.44,-1.26,3269100,{"date":2679,"open":2088,"high":2612,"low":2337,"close":2680,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2680},"2025-05-15",9.56,1.89,24.64,4810300,{"date":2685,"open":2331,"high":208,"low":2686,"close":2277,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2277},"2025-05-14",7.37,0.37,5.07,4396400,{"date":2691,"open":441,"high":2342,"low":2692,"close":2258,"change":2693,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2258},"2025-05-13",7.12,0.19,2.67,4766800,{"date":2697,"open":2144,"high":868,"low":2144,"close":2133,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2133},"2025-05-12",0.77,12.15,3544500,{"date":2702,"open":2703,"high":2250,"low":1965,"close":450,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":450},"2025-05-09",6.99,-0.63,-9.04,3637500,{"date":2708,"open":2709,"high":2087,"low":627,"close":2388,"change":546,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2388},"2025-05-08",7.01,1.16,4461300,{"date":2713,"open":2714,"high":501,"low":2368,"close":2065,"change":1235,"percent_change":2645,"volume":2715,"transactions":9,"vwap":2065},"2025-05-07",7.58,5119400,{"date":2717,"open":2440,"high":2718,"low":2388,"close":2258,"change":2719,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2258},"2025-05-06",10.35,-3,-29.13,9467200,{"date":2723,"open":2724,"high":2725,"low":2482,"close":2440,"change":2726,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2440},"2025-05-05",11.22,11.33,-1.56,-13.15,2537200,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":672,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},"2025-05-02",12.95,13.22,11.69,11.86,-6.91,1281600,{"date":2738,"open":2739,"high":2740,"low":2562,"close":2741,"change":1443,"percent_change":692,"volume":2742,"transactions":9,"vwap":2741},"2025-05-01",12.65,13.07,12.74,1297300,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":759,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2748},"2025-04-30",12.17,12.87,12.16,12.7,1.11,562500,{"date":2752,"open":1881,"high":2553,"low":2753,"close":2754,"change":2096,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2754},"2025-04-29",12.36,12.56,-2.1,789400,{"date":2758,"open":2759,"high":2760,"low":2761,"close":1881,"change":2134,"percent_change":1565,"volume":2762,"transactions":9,"vwap":1881},"2025-04-28",13.1,13.42,12.63,935100,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":310,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2768},"2025-04-25",13.12,13.35,12.59,13.03,-1.88,935900,{"date":2772,"open":2773,"high":2774,"low":2731,"close":2775,"change":1786,"percent_change":2160,"volume":2776,"transactions":9,"vwap":2775},"2025-04-24",13.21,13.99,13.28,1845500,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2364,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2782},"2025-04-23",14.2,14.45,12.89,13.15,-5.33,2277000,{"date":2786,"open":2527,"high":2787,"low":2788,"close":2571,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2571},"2025-04-22",14.08,12.02,1.97,16.53,2178100,{"date":180,"open":2483,"high":2745,"low":2483,"close":2793,"change":2698,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2793},11.92,6.91,2071700]