[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DBVT":3,"homepage-market-summary":30,"stock-historical-DBVT":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DBVT","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},"DBV Technologies S.A. American Depositary Shares","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","DBV Technologies SA is a clinical-stage specialty biopharmaceutical company focused on changing the field of immunotherapy by developing a novel technology platform called Viaskin. The therapeutic approach is based on epicutaneous immunotherapy or EPIT, its proprietary method of delivering biologically active compounds to the immune system through intact skin using Viaskin, an epicutaneous patch (i.e., a skin patch). Its main product candidate under development is Viaskin Peanut for the treatment of peanut-allergic patients. In addition, the company also has earlier-stage food allergy programs, including Viaskin Milk and Eosinophilic Esophagitis, or EoE.","170","Chatillon, I0",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":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},10.55,10.92,11.01,10.47,11.21,-0.66,-5.89,672939.551647,4055,10.7646,26.185,323320.847490092,0.5,3004,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":26,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},7.526,238921,87206311.872523,20.57,"2025-04-22",[182,183,193,203,214,225,234,244,255,265,274,284,294,303,312,320,331,341,351,362,373,381,391,400,411,421,432,443,454,464,475,486,496,505,513,523,531,539,549,560,568,579,588,598,605,615,623,631,637,646,654,661,667,676,685,692,701,710,719,727,736,744,753,762,769,776,783,789,795,801,810,818,824,832,841,848,855,864,872,878,886,891,897,905,914,923,931,940,948,956,963,971,978,986,993,998,1006,1015,1024,1031,1039,1047,1054,1060,1069,1078,1086,1093,1102,1107,1114,1121,1129,1136,1145,1154,1161,1169,1176,1183,1191,1198,1207,1213,1222,1229,1236,1243,1250,1257,1264,1269,1272,1277,1283,1289,1296,1303,1307,1314,1321,1328,1336,1344,1353,1362,1369,1376,1384,1392,1400,1407,1414,1420,1427,1433,1442,1449,1457,1462,1469,1478,1487,1496,1504,1512,1519,1528,1534,1538,1545,1553,1561,1568,1576,1585,1594,1600,1606,1613,1620,1626,1633,1641,1646,1652,1660,1666,1673,1680,1685,1690,1697,1703,1709,1714,1721,1727,1733,1741,1748,1756,1762,1770,1777,1784,1790,1796,1801,1807,1814,1820,1828,1836,1841,1848,1853,1859,1867,1874,1879,1884,1891,1898,1903,1908,1914,1919,1924,1930,1934,1941,1947,1954,1960,1966,1973,1979,1985,1990,1994,2002,2008,2013,2021,2028,2036,2040,2048,2054,2060,2066,2072,2080,2088,2096,2104,2111,2118,2124,2128,2135,2143,2151,2159,2167,2173,2180,2186,2191,2198,2205,2212,2218,2224,2231,2240,2246,2253,2258,2262,2268,2273,2278,2282,2288,2294,2299,2305,2308,2315,2321,2324,2330,2337,2343,2349,2356,2360,2366,2375,2381,2387,2394,2401,2406,2413,2420,2427,2434,2442,2450,2458,2465,2470,2476,2481,2486,2490,2496,2502,2510,2515,2522,2526,2530,2536,2539,2545,2551,2557,2563,2571,2575,2583,2589,2595,2604,2610,2616,2618,2624,2631,2637,2642,2646,2652,2660,2668,2675,2683,2690,2696,2700,2704,2709,2713,2719,2726,2731,2736,2742,2748,2752,2759],{"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",11.3,11.58,11.02,-0.55,-4.68,564493.408967,4607,11.2718,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",11.72,12.21,11.76,0.21,1.82,400953.829626,3362,11.9281,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",11.5,11.675,11.4,11.55,-0.09,-0.77,199499.939,1739,11.5309,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",11.56,12.13,11.53,11.64,0.08,0.69,712947.135468,2279,11.7148,{"date":226,"open":227,"high":228,"low":207,"close":216,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",11.405,11.83,-0.04,-0.34,289997.397,1784,11.5883,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":189,"volume":241,"transactions":242,"vwap":243},"2026-09-24",11.95,12.12,11.27,11.6,-0.57,333464.149545,2523,11.7027,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",12.46,12.63,12.1,12.17,-0.46,-3.64,377512.397,3754,12.3454,{"date":256,"open":257,"high":258,"low":259,"close":247,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",12.03,12.73,11.925,0.53,4.38,281997.054287,2307,12.2633,{"date":266,"open":267,"high":267,"low":268,"close":248,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",12.31,12,-0.25,-2.02,131426.397,1513,12.143,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",12.59,12.14,12.35,-0.16,-1.28,137640.977,1352,12.3687,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",12.22,12.615,12.51,0.72,6.11,158768.243166,1881,12.4648,{"date":295,"open":296,"high":196,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":212,"vwap":302},"2026-09-16",12.2,11.75,11.79,0.03,0.26,159077.888803,11.9571,{"date":304,"open":296,"high":305,"low":306,"close":197,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",12.2505,11.695,-0.59,-4.78,174871.233822,1805,11.8857,{"date":313,"open":296,"high":314,"low":315,"close":278,"change":28,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",12.62,11.92,4.22,269288.7237,2268,12.2473,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",13.04,13.15,11.8,11.85,-1.12,-8.64,2699412.403478,6157,12.1127,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",13.51,12.93,12.97,-0.47,-3.5,125350.29774,1778,13.1439,{"date":342,"open":343,"high":344,"low":343,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",13.24,13.63,13.44,0.17,1.28,89617.9157,1038,13.4143,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",13.4,13.465,13.14,13.27,-0.2,-1.48,181286.4157,2088,13.3763,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",13.42,13.58,13.3,13.47,-0.23,-1.68,43078.9692,889,13.4558,{"date":374,"open":375,"high":375,"low":345,"close":376,"change":377,"percent_change":137,"volume":378,"transactions":379,"vwap":380},"2026-09-03",13.9,13.7,0.09,145247.551247,1915,13.6376,{"date":382,"open":383,"high":384,"low":353,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",13.69,13.97,13.61,0.19,1.42,185280.413,2413,13.614,{"date":392,"open":365,"high":393,"low":394,"close":364,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",13.72,13.09,-0.4,-2.89,250410.544126,3626,13.3278,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",13.75,13.86,13.57,13.82,0.28,2.07,179194.1162,2354,13.7465,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",14.38,13.45,13.54,-0.87,-6.04,146147.871629,1943,13.8697,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",14.56,14.58,14.3,14.41,-0.11,-0.76,131015.8091,1315,14.421,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",14.67,14.71,14.14,14.52,-0.45,-3.01,242524.3221,2061,14.4539,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",14.88,15.13,14.73,14.97,0.83,5.87,154936.6208,1819,14.8876,{"date":455,"open":456,"high":457,"low":458,"close":436,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",14.28,14.36,13.98,-0.41,-2.82,122736.3221,1422,14.1348,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",14.43,14.75,14.33,14.55,0.31,2.18,124583.3221,2544,14.5208,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",14.42,14.7099,14.18,14.24,-0.54,-3.65,118724.716361,2340,14.3099,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":470,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",15.09,15.1,14.47,14.78,2.14,262524.717383,2437,14.7461,{"date":497,"open":498,"high":499,"low":500,"close":490,"change":357,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",14.81,15.03,14.2,-1.36,164321.071,3028,14.7039,{"date":506,"open":507,"high":499,"low":507,"close":434,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",14.19,0.65,4.64,183592.8286,2881,14.7407,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":112,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",13.95,14.07,13.685,14.02,-0.07,128364.867016,2180,13.9061,{"date":524,"open":500,"high":525,"low":376,"close":526,"change":427,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",14.22,14.03,-0.78,283547.786,2976,13.978,{"date":532,"open":480,"high":533,"low":534,"close":436,"change":535,"percent_change":152,"volume":536,"transactions":537,"vwap":538},"2026-08-12",14.395,14.08,0.05,146742.348476,2206,14.2293,{"date":540,"open":541,"high":457,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",14.15,13.94,14.09,-0.18,-1.26,376362,2785,14.1574,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-10",13.455,14.54,13.36,14.27,0.79,5.86,474059.974746,4832,14.0261,{"date":561,"open":515,"high":543,"low":366,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",13.48,-0.26,-1.89,698709.443604,5150,13.5812,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-06",14.29,14.675,13.02,13.74,-0.5,-3.51,1019565.8494,10690,13.7636,{"date":580,"open":581,"high":582,"low":583,"close":480,"change":260,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-05",13.87,14.59,13.84,3.87,407285.3871,4882,14.2191,{"date":589,"open":590,"high":542,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",13.62,13.35,13.71,0.13,0.96,330457.5,4739,13.6794,{"date":599,"open":364,"high":385,"low":600,"close":365,"change":220,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-03",13.07,0.59,304563.854369,4367,13.4388,{"date":606,"open":592,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-31",13.73,13,13.5,-0.31,-2.24,351681.6231,4602,13.4698,{"date":616,"open":414,"high":617,"low":414,"close":618,"change":220,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-30",14.045,13.81,0.58,655507.1271,5720,13.7056,{"date":624,"open":393,"high":625,"low":366,"close":607,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-29",13.925,0.23,1.7,419988.3221,5858,13.6398,{"date":632,"open":592,"high":592,"low":355,"close":609,"change":395,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-28",-2.88,365972.7338,4977,13.4711,{"date":638,"open":402,"high":639,"low":640,"close":375,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-27",14.13,13.52,0.27,1.98,380744.270281,3837,13.8387,{"date":647,"open":573,"high":648,"low":649,"close":344,"change":368,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-24",13.79,13.39,-1.66,190911.110549,3346,13.6089,{"date":655,"open":345,"high":515,"low":656,"close":403,"change":626,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-23",13.22,1.69,100689.2601,1791,13.6267,{"date":662,"open":480,"high":480,"low":649,"close":344,"change":307,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-22",-4.15,210368.438728,3924,13.7557,{"date":668,"open":669,"high":490,"low":670,"close":525,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-21",14.34,13.88,-0.35,-2.4,478936.853359,3107,14.1589,{"date":677,"open":525,"high":678,"low":518,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-20",14.61,14.57,-0.13,-0.88,423188.5691,4276,14.2822,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":279,"percent_change":73,"volume":691,"transactions":9,"vwap":690},"2026-07-17",15.05,15.365,14.25,14.7,566200,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-16",15.82,16.1,14.77,14.86,-0.85,-5.41,379100,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-15",15.74,16.030001,15.24,15.71,-0.21,-1.32,142900,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-14",15.98,16.695,15.87,15.92,-0.06,-0.38,252500,{"date":720,"open":721,"high":722,"low":723,"close":712,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":712},"2026-07-13",16.2,16.479,15.63,-0.51,-3.09,129600,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-10",16.19,16.61,15.95,16.49,0.41,2.55,151100,{"date":737,"open":738,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-09",16.71,16.0030003,16.08,-0.67,-4,109700,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-08",17.1,17.43,16.274,16.75,-0.6,-3.46,137300,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-07",16.049999,17.39,15.775,17.35,1.74,11.15,366100,{"date":763,"open":764,"high":704,"low":765,"close":766,"change":707,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-06",15.8,15.04,15.61,-1.33,159100,{"date":770,"open":771,"high":772,"low":773,"close":694,"change":377,"percent_change":774,"volume":775,"transactions":9,"vwap":694},"2026-07-02",15.83,16.41,15.57,0.57,195900,{"date":777,"open":778,"high":779,"low":705,"close":780,"change":741,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-07-01",16.4,16.58,15.73,-4.09,266200,{"date":784,"open":764,"high":785,"low":786,"close":778,"change":127,"percent_change":787,"volume":788,"transactions":9,"vwap":778},"2026-06-30",16.45,15.56,2.5,240900,{"date":790,"open":791,"high":792,"low":731,"close":793,"change":112,"percent_change":716,"volume":794,"transactions":9,"vwap":793},"2026-06-29",16.86,17.245,16,507700,{"date":796,"open":797,"high":95,"low":798,"close":799,"change":112,"percent_change":716,"volume":800,"transactions":9,"vwap":799},"2026-06-26",15.68,15.62,16.01,208800,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-25",16.09,16.715,15.871,16.02,0.42,2.69,716400,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":724,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-24",16.175,16.28,15.35,15.6,-3.17,436900,{"date":819,"open":820,"high":779,"low":820,"close":821,"change":733,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-23",15.69,16.11,2.61,376500,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":346,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-22",15.78,16.14,15.43,15.7,1.09,437200,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-18",16.64,16.74,15.4,15.53,-0.75,-4.61,320300,{"date":842,"open":843,"high":844,"low":845,"close":813,"change":336,"percent_change":846,"volume":847,"transactions":9,"vwap":813},"2026-06-17",16.81,16.94,15.94,-2.81,225100,{"date":849,"open":850,"high":850,"low":851,"close":749,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":749},"2026-06-16",18.31,16.285,-1.37,-7.56,160800,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-15",17.68,18.5,17.62,18.12,0.705,4.05,175900,{"date":865,"open":843,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-12",17.73,16.37,17.415,0.875,5.29,991700,{"date":873,"open":755,"high":874,"low":755,"close":875,"change":28,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-11",16.8,16.54,3.12,92200,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":107,"volume":885,"transactions":9,"vwap":883},"2026-06-10",15.64,16.31,15.615,16.040001,0.01,297800,{"date":887,"open":827,"high":888,"low":889,"close":704,"change":299,"percent_change":386,"volume":890,"transactions":9,"vwap":704},"2026-06-09",16.25,15.77,117900,{"date":892,"open":749,"high":893,"low":894,"close":793,"change":307,"percent_change":895,"volume":896,"transactions":9,"vwap":793},"2026-06-08",16.78,15.84,-3.56,178500,{"date":898,"open":899,"high":900,"low":772,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-05",17.059999,17.26,16.59,-0.99,-5.63,273500,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-04",17.38,17.97,17.01,17.58,-0.12,-0.68,173300,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-03",17.88,18.049999,17.23,17.7,-0.53,-2.91,162600,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":240,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-02",18.11,18.33,17.4,18.23,-3.03,251700,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-01",18.52,18.98,18.315,18.8,-0.3,-1.57,180900,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":619,"volume":947,"transactions":9,"vwap":945},"2026-05-29",18.75,19.81,18.64,19.1,0.11,270300,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":53,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-28",18.63,19.07,18.43,18.99,2.65,420300,{"date":957,"open":858,"high":958,"low":959,"close":858,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":858},"2026-05-27",19.24,18.27,0.34,1.87,1070000,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":427,"volume":970,"transactions":9,"vwap":968},"2026-05-26",18.39,18.66,18.13,18.16,-0.02,175200,{"date":972,"open":936,"high":936,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-22",18.030001,18.18,-0.39,-2.1,93000,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":299,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-21",18.25,18.78,18.059999,18.57,0.16,168100,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":299,"percent_change":984,"volume":992,"transactions":9,"vwap":991},"2026-05-20",18.61,18.9,18.37,18.54,108200,{"date":994,"open":995,"high":942,"low":935,"close":995,"change":996,"percent_change":280,"volume":997,"transactions":9,"vwap":995},"2026-05-19",18.51,-0.24,118100,{"date":999,"open":1000,"high":1001,"low":1002,"close":942,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":942},"2026-05-18",19.33,19.57,18.44,-0.9,-4.58,174400,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-15",19.75,19.91,19.445,19.65,-0.19,-0.96,67000,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-14",19.92,20,19.46,19.84,0.24,1.22,175000,{"date":1025,"open":1026,"high":1009,"low":1027,"close":1028,"change":395,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-13",19.7,19,19.6,-2,196300,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1018,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1018},"2026-05-12",20.72,20.92,19.72,-0.36,-1.77,174600,{"date":1040,"open":1041,"high":1034,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-11",20.09,20.01,20.36,0.63,3.19,173800,{"date":1048,"open":1049,"high":1009,"low":1050,"close":1051,"change":563,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-08",19.68,19.645,19.73,-1.3,127400,{"date":1055,"open":1056,"high":1057,"low":1028,"close":1058,"change":427,"percent_change":188,"volume":1059,"transactions":9,"vwap":1058},"2026-05-07",20.3,20.4,19.99,108100,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-06",20.32,20.47,19.87,20.1,0.61,3.13,291300,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-05",20.27,20.65,19.22,19.49,0.02,0.1,249100,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":395,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-05-04",19.41,19.83,18.92,19.47,-2.01,354400,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1064,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1064},"2026-05-01",21.2,19.8,-1.13,-5.38,153600,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-30",20.84,21.38,20.715,21,0.7,3.45,243600,{"date":1103,"open":1104,"high":1098,"low":1105,"close":1056,"change":574,"percent_change":672,"volume":1106,"transactions":9,"vwap":1056},"2026-04-29",20.93,20.29,105800,{"date":1108,"open":1109,"high":1110,"low":179,"close":1111,"change":733,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-04-28",20.81,21.049999,20.8,2.01,161100,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1118,"change":601,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-04-27",20.030001,20.69,20.39,2.98,160900,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1089,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1089},"2026-04-24",19.62,20.049999,19.32,0.46,2.38,152900,{"date":1130,"open":1019,"high":1131,"low":1132,"close":1133,"change":937,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-23",19.69,19.15,19.34,-1.53,163700,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-22",19.86,20.125,19.27,19.64,-0.33,-1.65,292200,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-21",21.13,21.42,19.88,19.97,-1.03,-4.9,386500,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1098,"change":230,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1098},"2026-04-20",21.1,21.35,20.5,-1.59,293700,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":38,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-17",21.33,21.59,20.887,21.34,3.54,236600,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":439,"volume":1175,"transactions":9,"vwap":1173},"2026-04-16",21.059999,20.46,20.61,-0.64,77500,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1180,"change":975,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-15",21.95,21.07,21.25,-1.8,193200,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":574,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-14",22.64,23.038,21.56,21.64,-2.26,311400,{"date":1192,"open":1033,"high":1193,"low":1033,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-13",22.37,22.14,1.55,7.53,394400,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-10",20.87,21.235,20.35,20.59,-0.81,-3.79,182000,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1211,"change":427,"percent_change":724,"volume":1212,"transactions":9,"vwap":1211},"2026-04-09",20.97,21.495,21.4,117700,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-08",21.15,21.765,20.686,21.51,1.06,5.18,118800,{"date":1223,"open":1062,"high":1224,"low":1225,"close":1226,"change":377,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-07",20.96,19.98,20.45,0.44,191200,{"date":1230,"open":1231,"high":1098,"low":1232,"close":1043,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1043},"2026-04-06",20.77,20.07,-0.7,-3.32,159700,{"date":1237,"open":1238,"high":1163,"low":1239,"close":1171,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1171},"2026-04-02",20.21,19.77,0.56,2.73,446600,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1158,"change":975,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1158},"2026-04-01",21.29,21.84,20.34,-1.87,404600,{"date":1251,"open":1252,"high":1163,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-31",19.89,20.89,1.33,6.8,395200,{"date":1258,"open":1259,"high":1260,"low":945,"close":1259,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1259},"2026-03-30",19.56,20.26,-0.44,-2.2,201200,{"date":1265,"open":1231,"high":1266,"low":1026,"close":1018,"change":707,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1018},"2026-03-27",21.585,-1.04,275600,{"date":1270,"open":1008,"high":1072,"low":1011,"close":1238,"change":716,"percent_change":937,"volume":1271,"transactions":9,"vwap":1238},"2026-03-26",200300,{"date":1273,"open":1238,"high":1274,"low":1035,"close":1071,"change":289,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1071},"2026-03-25",20.58,3.68,348400,{"date":1278,"open":1279,"high":1149,"low":1280,"close":1281,"change":1174,"percent_change":816,"volume":1282,"transactions":9,"vwap":1281},"2026-03-24",19.59,18.975,19.55,210000,{"date":1284,"open":1008,"high":1062,"low":1080,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-23",20.19,1.1,5.76,201300,{"date":1290,"open":1138,"high":1291,"low":1292,"close":1293,"change":1036,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-20",20.059999,18.87,19.09,-1.85,294500,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1300,"change":1301,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-03-19",18.93,19.58,19.45,0,129200,{"date":1304,"open":1089,"high":1009,"low":958,"close":1300,"change":975,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1300},"2026-03-18",-1.97,180400,{"date":1308,"open":1309,"high":1043,"low":1310,"close":1020,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1020},"2026-03-17",20.23,19.056999,-0.515,-2.53,171400,{"date":1315,"open":1316,"high":1317,"low":1225,"close":1318,"change":1319,"percent_change":698,"volume":1320,"transactions":9,"vwap":1318},"2026-03-16",20.49,20.7,20.355,-0.175,213100,{"date":1322,"open":1323,"high":1323,"low":1124,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-13",21.49,20.53,0.47,2.34,400100,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1291,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1291},"2026-03-12",21.09,21.12,19.5,-0.65,-3.14,542500,{"date":1337,"open":1338,"high":1339,"low":988,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-11",22.365,22.875,20.71,-2.83,-12.02,718600,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-10",23.35,24.049999,23,23.54,0.64,2.79,293000,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-09",22.19,23.4,22.08,22.9,1.03,4.71,212300,{"date":1363,"open":1364,"high":1365,"low":1148,"close":1366,"change":707,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-06",21.47,22.75,21.87,-0.95,358000,{"date":1370,"open":1371,"high":1372,"low":1157,"close":1357,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1357},"2026-03-05",22.88,22.94,-0.71,-3.12,276100,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1046,"transactions":9,"vwap":1381},"2026-03-04",21.96,22.8,21.515,22.79,0.92,4.21,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1366,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1366},"2026-03-03",21.74,22.455,21.65,-1.38,-5.94,179300,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-02",21.17,23.47,23.25,2.26,10.77,316700,{"date":1401,"open":1402,"high":1403,"low":1316,"close":1404,"change":920,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-02-27",22.02,22.11,20.99,-2.46,372500,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1411,"change":1373,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-02-26",22.13,21.24,21.52,-3.19,120300,{"date":1415,"open":1358,"high":1416,"low":1417,"close":1418,"change":229,"percent_change":544,"volume":1419,"transactions":9,"vwap":1418},"2026-02-25",23.3,21.395,22.23,142800,{"date":1421,"open":1148,"high":1422,"low":1245,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-24",22.445,22.27,1.04,4.9,81300,{"date":1428,"open":1323,"high":1429,"low":1117,"close":1430,"change":368,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-02-23",21.8,21.23,-1.07,79500,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-20",21.19,21.93,21.14,21.46,0.39,1.85,75800,{"date":1443,"open":1444,"high":1088,"low":1445,"close":1179,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1179},"2026-02-19",20.6,20.33,0.52,2.53,100900,{"date":1450,"open":1451,"high":1215,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-18",20.67,19.96,20.55,-0.15,-0.72,115600,{"date":1458,"open":1158,"high":1459,"low":1460,"close":1317,"change":357,"percent_change":1013,"volume":1461,"transactions":9,"vwap":1317},"2026-02-17",21.155,20.11,254200,{"date":1463,"open":1464,"high":1423,"low":1465,"close":1466,"change":1467,"percent_change":251,"volume":1468,"transactions":9,"vwap":1466},"2026-02-13",21.73,20.695,20.9,-0.79,196600,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-12",22.51,23.01,20.845,21.69,-0.91,-4.03,176900,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-11",22.32,23.13,21.97,22.6,-1.2,-5.04,149900,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-10",24.075001,24.65,23.094999,23.8,1.58,7.11,343000,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":594,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-02-09",22.049999,22.93,21.48,22.22,4.52,363800,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":357,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-02-06",21.22,21.61,20.25,21.26,-0.93,352100,{"date":1513,"open":1514,"high":1515,"low":1104,"close":1438,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1438},"2026-02-05",22.16,23.23,-1.95,-8.33,425200,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-04",24.79,24.96,22.885,23.41,0.91,4.04,747400,{"date":1529,"open":1436,"high":1530,"low":1531,"close":1532,"change":1525,"percent_change":1383,"volume":1533,"transactions":9,"vwap":1532},"2026-02-03",22.89,21.79,22.5,608500,{"date":1535,"open":1531,"high":1536,"low":1364,"close":1164,"change":969,"percent_change":209,"volume":1537,"transactions":9,"vwap":1164},"2026-02-02",22.475,247100,{"date":1539,"open":1540,"high":1541,"low":1187,"close":1507,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1507},"2026-01-30",23.18,23.53,-1.35,-5.88,395600,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1204,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-01-29",23.43,23.96,22.83,22.96,-3.41,423800,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":741,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-01-28",24.59,24.68,23.67,23.77,-2.74,295700,{"date":1562,"open":1549,"high":1563,"low":1549,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-01-27",24.58,24.44,1.57,6.86,432800,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1256,"transactions":9,"vwap":1573},"2026-01-26",23.89,24.22,22.71,22.87,-1.67,-6.81,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-01-23",24.7,25.4,23.75,24.54,1.5,6.51,1098000,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-01-22",21.77,23.74,21.57,23.040001,1.37,6.32,942200,{"date":1595,"open":1157,"high":1596,"low":1095,"close":1597,"change":132,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2026-01-21",22.389,21.67,3.73,571300,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1253,"change":946,"percent_change":260,"volume":1605,"transactions":9,"vwap":1253},"2026-01-20",21.040001,21.7,20.525,725600,{"date":1607,"open":1285,"high":1608,"low":1609,"close":1610,"change":642,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2026-01-16",21.37,19.76,20.78,10.53,662300,{"date":1614,"open":857,"high":1615,"low":1616,"close":936,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":936},"2026-01-15",19.28,17.34,1.46,8.42,378500,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1616,"change":470,"percent_change":199,"volume":1625,"transactions":9,"vwap":1616},"2026-01-14",17.21,17.66,16.9,335200,{"date":1627,"open":866,"high":1628,"low":1629,"close":1630,"change":1003,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2026-01-13",17.83,16.69,17.030001,-5.02,383800,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1382,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2026-01-12",17.96,18.395,17.405,17.93,5.41,212400,{"date":1642,"open":758,"high":1643,"low":1644,"close":909,"change":884,"percent_change":107,"volume":1645,"transactions":9,"vwap":909},"2026-01-09",18.040001,16.855,249300,{"date":1647,"open":1648,"high":973,"low":874,"close":1649,"change":902,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2026-01-08",17.94,17,-5.5,369300,{"date":1653,"open":1654,"high":926,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-01-07",17.3,17.27,17.99,1.36,8.18,370700,{"date":1661,"open":1662,"high":967,"low":732,"close":1663,"change":1036,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2026-01-06",17.72,16.63,-2.12,575700,{"date":1667,"open":934,"high":934,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-01-05",16.77,16.99,-2.06,-10.81,503100,{"date":1674,"open":1675,"high":1123,"low":1676,"close":1677,"change":911,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2026-01-02",19.040001,18.86,19.049999,-0.63,377300,{"date":1681,"open":1682,"high":1300,"low":981,"close":1683,"change":229,"percent_change":707,"volume":1684,"transactions":9,"vwap":1683},"2025-12-31",19.31,19.17,387100,{"date":1686,"open":1281,"high":1687,"low":1677,"close":1688,"change":610,"percent_change":1159,"volume":1689,"transactions":9,"vwap":1688},"2025-12-30",19.625,19.21,237300,{"date":1691,"open":1300,"high":1692,"low":1693,"close":1694,"change":152,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-12-29",19.9,18.925,19.52,1.83,350500,{"date":1698,"open":1699,"high":1074,"low":1700,"close":1683,"change":1701,"percent_change":159,"volume":1702,"transactions":9,"vwap":1683},"2025-12-26",18.94,18.686,0.14,163100,{"date":1704,"open":945,"high":1705,"low":1706,"close":1707,"change":946,"percent_change":619,"volume":1708,"transactions":9,"vwap":1707},"2025-12-24",19.19,18.613,19.030001,154700,{"date":1710,"open":1675,"high":1688,"low":1711,"close":1082,"change":1542,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1082},"2025-12-23",18.46,-6.66,507500,{"date":1715,"open":1451,"high":1716,"low":1717,"close":1071,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1071},"2025-12-22",21.02,19.43,-2.49,-10.94,850700,{"date":1722,"open":1098,"high":1530,"low":1723,"close":1724,"change":1725,"percent_change":1287,"volume":1726,"transactions":9,"vwap":1724},"2025-12-19",20.63,22.76,1.24,431500,{"date":1728,"open":1729,"high":1730,"low":1071,"close":1411,"change":1151,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1411},"2025-12-18",21.21,21.98,-4.57,950100,{"date":1734,"open":1735,"high":26,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-12-17",25.3,20.91,22.55,4.57,25.42,3951100,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1745,"change":610,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-12-16",17.5,18.28,17.98,-1.69,867400,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1261,"volume":1755,"transactions":9,"vwap":1753},"2025-12-15",19.29,19.3,18.14,18.29,-0.08,371600,{"date":1757,"open":1758,"high":1080,"low":1759,"close":990,"change":1760,"percent_change":1761,"volume":1190,"transactions":9,"vwap":990},"2025-12-12",19.37,17.86,-1.055,-5.43,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":633,"volume":1769,"transactions":9,"vwap":1767},"2025-12-11",20.85,21.5,19.059999,19.425,-0.575,493200,{"date":1771,"open":1772,"high":1773,"low":933,"close":1018,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1018},"2025-12-10",18.91,20.16,2.84,16.55,680100,{"date":1778,"open":1779,"high":908,"low":1780,"close":1781,"change":1782,"percent_change":1219,"volume":1783,"transactions":9,"vwap":1781},"2025-12-09",16.7,16.395,17.16,0.18,257500,{"date":1785,"open":543,"high":1786,"low":543,"close":1787,"change":1788,"percent_change":1514,"volume":1789,"transactions":9,"vwap":1787},"2025-12-08",17.501,16.98,3.08,567700,{"date":1791,"open":1792,"high":384,"low":1793,"close":375,"change":1794,"percent_change":1583,"volume":1795,"transactions":9,"vwap":375},"2025-12-05",13.28,12.975,0.85,1443900,{"date":1797,"open":394,"high":364,"low":1798,"close":1799,"change":107,"percent_change":1126,"volume":1800,"transactions":9,"vwap":1799},"2025-12-04",12.96,13.05,978500,{"date":1802,"open":1803,"high":656,"low":1804,"close":1805,"change":377,"percent_change":1099,"volume":1806,"transactions":9,"vwap":1805},"2025-12-03",13.21,12.75,12.99,996400,{"date":1808,"open":356,"high":1809,"low":1810,"close":1811,"change":1754,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-12-02",13.345,12.88,12.9,-0.62,1046800,{"date":1815,"open":591,"high":404,"low":1816,"close":1817,"change":427,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-12-01",12.85,12.98,-0.84,395400,{"date":1821,"open":1822,"high":1823,"low":1824,"close":394,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":394},"2025-11-28",13.55,13.6,12.94,0.185,1.43,617200,{"date":1829,"open":608,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-11-26",13.33,12.82,12.905,-0.055,-0.42,235800,{"date":1837,"open":1838,"high":402,"low":1839,"close":1798,"change":1834,"percent_change":1334,"volume":1840,"transactions":9,"vwap":1798},"2025-11-25",13.46,12.7,418400,{"date":1842,"open":376,"high":1843,"low":572,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-11-24",13.83,13.38,-0.37,-2.69,131100,{"date":1849,"open":1850,"high":581,"low":1851,"close":402,"change":969,"percent_change":1454,"volume":1852,"transactions":9,"vwap":402},"2025-11-21",13.77,13.03,80900,{"date":1854,"open":413,"high":1855,"low":1856,"close":1850,"change":920,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1850},"2025-11-20",14.64,13.055,-3.71,69200,{"date":1860,"open":1861,"high":1862,"low":1863,"close":425,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":425},"2025-11-19",14.53,14.68,13.955,0.37,2.66,42200,{"date":1868,"open":609,"high":1869,"low":609,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-11-18",14.057,13.93,0.45,3.34,27300,{"date":1875,"open":1876,"high":468,"low":1876,"close":562,"change":1021,"percent_change":1877,"volume":1878,"transactions":9,"vwap":562},"2025-11-17",13.2,1.81,237400,{"date":1880,"open":1817,"high":1881,"low":1817,"close":343,"change":1782,"percent_change":1882,"volume":1883,"transactions":9,"vwap":343},"2025-11-14",13.66,1.38,18200,{"date":1885,"open":1822,"high":1886,"low":1887,"close":1888,"change":1373,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-11-13",13.76,12.56,13.06,-5.16,57300,{"date":1892,"open":1893,"high":425,"low":1894,"close":1850,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1850},"2025-11-12",14.04,13.31,0.43,3.22,163400,{"date":1899,"open":1900,"high":435,"low":323,"close":1901,"change":996,"percent_change":1037,"volume":1902,"transactions":9,"vwap":1901},"2025-11-11",14.37,13.34,151700,{"date":1904,"open":1905,"high":480,"low":333,"close":365,"change":975,"percent_change":1906,"volume":1907,"transactions":9,"vwap":365},"2025-11-10",14,-2.79,81400,{"date":1909,"open":1910,"high":1911,"low":1912,"close":384,"change":519,"percent_change":574,"volume":1913,"transactions":9,"vwap":384},"2025-11-07",14.85,14.955,13.19,123300,{"date":1915,"open":1916,"high":814,"low":648,"close":1893,"change":716,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1893},"2025-11-06",14.93,-0.43,84200,{"date":1920,"open":552,"high":696,"low":1870,"close":1921,"change":563,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-11-05",14.1,-1.81,69600,{"date":1925,"open":1926,"high":1927,"low":1926,"close":457,"change":946,"percent_change":1928,"volume":1929,"transactions":9,"vwap":457},"2025-11-04",14.05,15.01,0.77,43900,{"date":1931,"open":457,"high":424,"low":376,"close":689,"change":975,"percent_change":1932,"volume":1933,"transactions":9,"vwap":689},"2025-11-03",-2.66,48500,{"date":1935,"open":1936,"high":1937,"low":1905,"close":1855,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1855},"2025-10-31",15.34,15.97,0.55,3.9,171000,{"date":1942,"open":1943,"high":1944,"low":1893,"close":543,"change":326,"percent_change":1945,"volume":1946,"transactions":9,"vwap":543},"2025-10-30",14.65,15.06,-7.36,49900,{"date":1948,"open":1900,"high":1949,"low":1950,"close":1951,"change":230,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-10-29",15.27,13.885,15.21,-2.19,199700,{"date":1955,"open":1956,"high":1780,"low":1936,"close":1957,"change":1261,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-10-28",15.93,15.55,-2.75,111000,{"date":1961,"open":791,"high":1962,"low":706,"close":1963,"change":619,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-10-27",16.945,15.99,3.76,223800,{"date":1967,"open":1968,"high":1969,"low":696,"close":1970,"change":1938,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-10-24",14.99,16.094999,15.41,3.7,108300,{"date":1974,"open":446,"high":1975,"low":1976,"close":697,"change":563,"percent_change":1977,"volume":1978,"transactions":9,"vwap":697},"2025-10-23",15.5,14.805,-1.72,136100,{"date":1980,"open":1956,"high":1981,"low":1982,"close":1982,"change":698,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-10-22",16.035,15.12,-5.32,147600,{"date":1986,"open":1987,"high":867,"low":694,"close":1937,"change":230,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1937},"2025-10-21",16.27,-2.08,401600,{"date":1991,"open":764,"high":749,"low":703,"close":881,"change":1174,"percent_change":1992,"volume":1993,"transactions":9,"vwap":881},"2025-10-20",-3.78,55900,{"date":1995,"open":1996,"high":1997,"low":1663,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-10-17",17.45,17.9,16.95,-0.05,-0.29,106800,{"date":2003,"open":1655,"high":2004,"low":1629,"close":1649,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1649},"2025-10-16",18,1.08,6.78,276300,{"date":2009,"open":828,"high":2010,"low":1951,"close":715,"change":641,"percent_change":2011,"volume":2012,"transactions":9,"vwap":715},"2025-10-15",16.745,1.73,542600,{"date":2014,"open":814,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-10-14",15.953,14.98,15.65,-0.775,-4.72,109900,{"date":2022,"open":2023,"high":1624,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-10-13",14.74,16.425,1.425,9.5,238200,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":416,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-10-10",15.51,15.545,14.625,15,-5.48,72400,{"date":2037,"open":1787,"high":1787,"low":2038,"close":714,"change":112,"percent_change":716,"volume":2039,"transactions":9,"vwap":714},"2025-10-09",15.297,217700,{"date":2041,"open":2042,"high":2043,"low":2033,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-10-08",15.86,15.96,15.88,1.64,11.52,216000,{"date":2049,"open":1968,"high":2050,"low":1850,"close":480,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":480},"2025-10-07",15.14,0.95,7.15,207500,{"date":2055,"open":618,"high":2056,"low":323,"close":2057,"change":1439,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-10-06",14.115,13.29,3.02,194100,{"date":2061,"open":562,"high":2062,"low":2063,"close":1811,"change":508,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1811},"2025-10-03",14.44,12.48,5.31,288800,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2070,"change":471,"percent_change":1388,"volume":2071,"transactions":9,"vwap":2070},"2025-10-02",10.64,12.49,12.25,104400,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":1099,"volume":2079,"transactions":9,"vwap":2077},"2025-10-01",10.85,11.25,9.19,10.07,0.07,317700,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2083,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2083},"2025-09-30",9.61,10,9.45,0.857,9.37,79000,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":1012,"volume":2095,"transactions":9,"vwap":2093},"2025-09-29",9.2,9.39,9.13,9.143,-0.017,71500,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":641,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-09-26",9.07,9.25,8.9,9.16,3.04,81000,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":336,"percent_change":1631,"volume":2110,"transactions":9,"vwap":2109},"2025-09-25",9.48,9.601,8.855,8.89,59300,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":884,"percent_change":946,"volume":2117,"transactions":9,"vwap":2116},"2025-09-24",9.385,9.776,9.35,9.36,5800,{"date":2119,"open":2120,"high":2121,"low":2115,"close":2115,"change":1454,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2115},"2025-09-23",9.4,9.63,-1.58,16100,{"date":2125,"open":2126,"high":2083,"low":2126,"close":2026,"change":1301,"percent_change":1301,"volume":2127,"transactions":9,"vwap":2026},"2025-09-22",9.42,42700,{"date":2129,"open":2130,"high":2131,"low":2026,"close":2026,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2026},"2025-09-19",9.755,9.775,-0.088,-0.92,7900,{"date":2136,"open":2121,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-09-18",9.99,9.55,9.588,-0.281,-2.85,16400,{"date":2144,"open":2145,"high":2146,"low":2026,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-09-17",9.614,10.078,9.869,0.029,0.29,12800,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":1833,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-09-16",9.8,10.12,9.71,9.84,-0.56,135500,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":122,"volume":2166,"transactions":9,"vwap":2164},"2025-09-15",9.82,10.5,9.773,9.895,0.025,72300,{"date":2168,"open":2169,"high":2170,"low":2169,"close":2170,"change":1754,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-09-12",9.58,9.87,-0.8,18300,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":1895,"percent_change":1502,"volume":2179,"transactions":9,"vwap":2178},"2025-09-11",9.75,10.19,9.641,9.95,89800,{"date":2181,"open":2115,"high":2182,"low":2115,"close":2183,"change":2184,"percent_change":347,"volume":2185,"transactions":9,"vwap":2183},"2025-09-10",9.54,9.52,0.12,29700,{"date":2187,"open":2188,"high":2026,"low":2188,"close":2120,"change":1099,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2120},"2025-09-09",8.79,8.05,23700,{"date":2192,"open":2193,"high":2193,"low":2194,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-09-08",8.95,8.7,-0.266,-2.97,15900,{"date":2199,"open":2200,"high":2086,"low":2201,"close":2202,"change":2203,"percent_change":1958,"volume":2204,"transactions":9,"vwap":2202},"2025-09-05",8.96,8.8,8.966,-0.254,22300,{"date":2206,"open":2207,"high":2208,"low":2076,"close":2209,"change":946,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-09-04",9.23,9.319,9.22,1.21,2500,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2216,"change":519,"percent_change":428,"volume":2217,"transactions":9,"vwap":2216},"2025-09-03",9.27,9.44,9.11,7600,{"date":2219,"open":2106,"high":2220,"low":2101,"close":2221,"change":336,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-09-02",9.625,9.18,-4.87,23800,{"date":2225,"open":2084,"high":2226,"low":2115,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-08-29",9.835,9.65,0.146,1.54,21500,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-08-28",9.09,10.342,8.912,9.504,0.014,0.15,27800,{"date":2241,"open":2242,"high":2243,"low":2242,"close":2244,"change":1754,"percent_change":1818,"volume":2245,"transactions":9,"vwap":2244},"2025-08-27",9.01,9.78,9.49,10100,{"date":2247,"open":2248,"high":2083,"low":2026,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-08-26",9.81,9.57,-0.22,-2.25,8000,{"date":2254,"open":2255,"high":2077,"low":2082,"close":2256,"change":707,"percent_change":976,"volume":2257,"transactions":9,"vwap":2256},"2025-08-25",9.805,9.79,13300,{"date":2259,"open":2083,"high":2083,"low":2260,"close":2083,"change":1126,"percent_change":2261,"volume":2166,"transactions":9,"vwap":2083},"2025-08-22",9.51,4.82,{"date":2263,"open":2264,"high":2265,"low":2182,"close":2182,"change":563,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2182},"2025-08-21",10.06,10.2,-2.65,24800,{"date":2269,"open":2270,"high":2271,"low":2153,"close":2153,"change":299,"percent_change":470,"volume":2272,"transactions":9,"vwap":2153},"2025-08-20",9.919,10.05,12200,{"date":2274,"open":2083,"high":2083,"low":2275,"close":2275,"change":368,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-08-19",9.77,-2.3,33800,{"date":2279,"open":2280,"high":2280,"low":2243,"close":2083,"change":884,"percent_change":1076,"volume":2281,"transactions":9,"vwap":2083},"2025-08-18",10.26,199300,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2137,"change":346,"percent_change":2011,"volume":2287,"transactions":9,"vwap":2137},"2025-08-15",10.02,10.158,9.72,21100,{"date":2289,"open":2290,"high":2291,"low":2248,"close":2161,"change":1075,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2161},"2025-08-14",9.855,9.979,0.2,2200,{"date":2295,"open":2170,"high":2296,"low":2227,"close":2153,"change":112,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2153},"2025-08-13",10.023,-0.1,18900,{"date":2300,"open":2301,"high":2302,"low":2301,"close":2248,"change":107,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2248},"2025-08-12",9.328,10.1,0.62,33900,{"date":2306,"open":2137,"high":2083,"low":2082,"close":2175,"change":519,"percent_change":1373,"volume":2307,"transactions":9,"vwap":2175},"2025-08-11",17000,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2161,"change":2313,"percent_change":53,"volume":2314,"transactions":9,"vwap":2161},"2025-08-08",10.23,10.378,9.76,0.048,98100,{"date":2316,"open":2137,"high":2317,"low":2275,"close":2318,"change":2319,"percent_change":902,"volume":2320,"transactions":9,"vwap":2318},"2025-08-07",10.025,9.772,-0.098,22200,{"date":2322,"open":2083,"high":2083,"low":2138,"close":2170,"change":2238,"percent_change":2229,"volume":2323,"transactions":9,"vwap":2170},"2025-08-06",17700,{"date":2325,"open":2326,"high":2327,"low":2120,"close":2286,"change":1525,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2286},"2025-08-05",9.73,9.899,10.33,31000,{"date":2331,"open":2115,"high":2332,"low":2333,"close":2334,"change":1012,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-08-04",9.523,8.665,8.81,-2.11,24700,{"date":2338,"open":2339,"high":2182,"low":2340,"close":2341,"change":53,"percent_change":1287,"volume":2342,"transactions":9,"vwap":2341},"2025-08-01",9.26,8.801,9,24500,{"date":2344,"open":2116,"high":2137,"low":2345,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-07-31",8.51,-0.886,-9.43,25700,{"date":2350,"open":2176,"high":2351,"low":2090,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-07-30",10.45,9.396,-0.404,-4.12,48700,{"date":2357,"open":2358,"high":2358,"low":2359,"close":2153,"change":2078,"percent_change":289,"volume":1038,"transactions":9,"vwap":2153},"2025-07-29",10.93,9.66,{"date":2361,"open":2362,"high":2362,"low":2326,"close":2326,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2326},"2025-07-28",10.09,0.275,2.91,13200,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-07-25",10.35,10.415,9.405,9.455,-0.32,-3.27,61000,{"date":2376,"open":2083,"high":2083,"low":2377,"close":2131,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2131},"2025-07-24",9.6,0.307,3.24,4300,{"date":2382,"open":2138,"high":2285,"low":2383,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-07-23",9.468,0.188,2.03,6800,{"date":2388,"open":2026,"high":2026,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-07-22",9.131,9.28,-0.224,-2.36,9700,{"date":2395,"open":2155,"high":2396,"low":2397,"close":2236,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2236},"2025-07-21",9.935,9.38,-0.496,-4.96,14100,{"date":2402,"open":2153,"high":2403,"low":2153,"close":2083,"change":2149,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2083},"2025-07-18",10.374,2.99,55400,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2155,"change":2411,"percent_change":1818,"volume":2412,"transactions":9,"vwap":2155},"2025-07-17",9.85,9.86,9.68,-0.082,8300,{"date":2414,"open":2275,"high":2415,"low":2260,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-07-16",9.9,9.792,-0.373,-3.67,15700,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":1833,"percent_change":481,"volume":2426,"transactions":9,"vwap":2425},"2025-07-15",10.43,10.635,9.91,10.165,21300,{"date":2428,"open":2162,"high":2162,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-07-14",10.11,10.22,-0.58,-5.37,11300,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":610,"volume":2441,"transactions":9,"vwap":2439},"2025-07-11",11.08,11.84,10.73,10.8,-0.034,3500,{"date":2443,"open":2444,"high":2445,"low":2444,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-07-10",10.529,10.98,10.834,-0.166,-1.51,2600,{"date":2451,"open":760,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-07-09",11.33,10.895,11,0.402,3.79,9200,{"date":2459,"open":18,"high":187,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-07-08",10.52,10.598,-0.412,-3.74,18600,{"date":2466,"open":2467,"high":208,"low":2454,"close":18,"change":307,"percent_change":2468,"volume":2469,"transactions":9,"vwap":18},"2025-07-07",11.51,-5.09,17100,{"date":2471,"open":2472,"high":2473,"low":16,"close":239,"change":2474,"percent_change":314,"volume":2475,"transactions":9,"vwap":239},"2025-07-03",10.9,11.99,1.3,29100,{"date":2477,"open":2478,"high":1611,"low":2026,"close":2479,"change":1012,"percent_change":1922,"volume":2480,"transactions":9,"vwap":2479},"2025-07-02",10.15,10.3,61700,{"date":2482,"open":2483,"high":2439,"low":2092,"close":2484,"change":1254,"percent_change":437,"volume":2485,"transactions":9,"vwap":2484},"2025-07-01",9.33,10.49,66200,{"date":2487,"open":2115,"high":2026,"low":2101,"close":2101,"change":406,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2101},"2025-06-30",3.15,10400,{"date":2491,"open":2492,"high":2115,"low":2493,"close":2493,"change":1142,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-06-27",9.32,8.88,-3.58,12700,{"date":2497,"open":2498,"high":2115,"low":2499,"close":2500,"change":774,"percent_change":2501,"volume":2287,"transactions":9,"vwap":2500},"2025-06-26",9.02,9.011,9.21,6.6,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2184,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-06-25",8.77,8.97,8.597,8.64,1.41,17500,{"date":2511,"open":2216,"high":2512,"low":2345,"close":2513,"change":229,"percent_change":336,"volume":2514,"transactions":9,"vwap":2513},"2025-06-24",9.192,8.52,55700,{"date":2516,"open":2504,"high":2517,"low":2518,"close":2519,"change":1818,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-06-23",9.69,8.5,8.56,-8.94,38600,{"date":2523,"open":2524,"high":2524,"low":2091,"close":2120,"change":438,"percent_change":1731,"volume":2525,"transactions":9,"vwap":2120},"2025-06-20",9.67,22400,{"date":2527,"open":2026,"high":2264,"low":2090,"close":2408,"change":147,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2408},"2025-06-18",4.01,34200,{"date":2531,"open":2532,"high":2154,"low":2533,"close":2534,"change":1754,"percent_change":1818,"volume":2535,"transactions":9,"vwap":2534},"2025-06-17",9.89,9.105,9.47,35100,{"date":2537,"open":2286,"high":2286,"low":2341,"close":2138,"change":1871,"percent_change":2538,"volume":2469,"transactions":9,"vwap":2138},"2025-06-16",4.95,{"date":2540,"open":2099,"high":2541,"low":2542,"close":2542,"change":307,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},"2025-06-13",9.62,9.1,-6.09,13600,{"date":2546,"open":2397,"high":2178,"low":2547,"close":2517,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2517},"2025-06-12",9.29,0.97,11.12,41600,{"date":2552,"open":2505,"high":2553,"low":2554,"close":2554,"change":2555,"percent_change":2556,"volume":2426,"transactions":9,"vwap":2554},"2025-06-11",9.046,8.72,-0.28,-3.11,{"date":2558,"open":2100,"high":2559,"low":2560,"close":2341,"change":142,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2341},"2025-06-10",9.284,8.86,3.69,25300,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":438,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},"2025-06-09",8.98,9.175,8.48,8.68,-4.93,34000,{"date":2572,"open":2573,"high":2221,"low":2518,"close":2092,"change":619,"percent_change":2006,"volume":2574,"transactions":9,"vwap":2092},"2025-06-06",8.58,39400,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":733,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},"2025-06-05",8.35,8.759,8.3,8.55,5.04,32200,{"date":2584,"open":2585,"high":2586,"low":2585,"close":2587,"change":2292,"percent_change":2588,"volume":2257,"transactions":9,"vwap":2587},"2025-06-04",7.94,8.31,8.14,2.52,{"date":2590,"open":2591,"high":2592,"low":176,"close":2585,"change":2292,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2585},"2025-06-03",7.55,8.099,2.58,19800,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2600},"2025-06-02",8.08,8.176,7.71,7.74,-0.61,-7.31,39900,{"date":2605,"open":2519,"high":2606,"low":2607,"close":2577,"change":250,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2577},"2025-05-30",8.675,8.25,-5.22,47300,{"date":2611,"open":2612,"high":2215,"low":2613,"close":2334,"change":481,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2334},"2025-05-29",8.59,8.41,-5.78,73600,{"date":2617,"open":2410,"high":2326,"low":2221,"close":2115,"change":107,"percent_change":508,"volume":2485,"transactions":9,"vwap":2115},"2025-05-28",{"date":2619,"open":2026,"high":2620,"low":2547,"close":2547,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2547},"2025-05-27",9.92,0.88,10.46,138300,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2613,"change":1036,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2613},"2025-05-23",8.82,8.93,8.33,-4.1,61600,{"date":2632,"open":2504,"high":2633,"low":2634,"close":2504,"change":2157,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2504},"2025-05-22",9.165,8.587,-6,67100,{"date":2638,"open":2639,"high":2121,"low":2233,"close":2483,"change":2640,"percent_change":846,"volume":2641,"transactions":9,"vwap":2483},"2025-05-21",9.31,-0.27,67500,{"date":2643,"open":2068,"high":2068,"low":2587,"close":2377,"change":1484,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2377},"2025-05-20",-11.11,341700,{"date":2647,"open":2454,"high":2648,"low":2649,"close":2439,"change":937,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2439},"2025-05-19",11.05,10.42,-2.7,53100,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":279,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2657},"2025-05-16",10.65,11.295,10.475,11.1,-1.42,64500,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":2250,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},"2025-05-15",11.34,11.663,10.78,11.26,-1.92,98400,{"date":2669,"open":286,"high":2670,"low":2671,"close":2672,"change":53,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2672},"2025-05-14",12.78,10.56,11.48,4.46,237800,{"date":2676,"open":2677,"high":2549,"low":2678,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-05-13",11.09,10.6,10.99,0.86,8.49,108000,{"date":2684,"open":2438,"high":18,"low":2685,"close":2686,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2686},"2025-05-12",10.03,10.13,0.3,3.05,150500,{"date":2691,"open":2692,"high":2429,"low":2693,"close":2694,"change":112,"percent_change":2297,"volume":2695,"transactions":9,"vwap":2694},"2025-05-09",9.88,9.34,9.83,64400,{"date":2697,"open":2260,"high":2154,"low":2221,"close":2156,"change":960,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2156},"2025-05-08",3.58,70600,{"date":2701,"open":2326,"high":2409,"low":2115,"close":2026,"change":946,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2026},"2025-05-07",1.17,93900,{"date":2705,"open":2706,"high":2415,"low":2483,"close":2091,"change":1701,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2091},"2025-05-06",9.7,1.51,53800,{"date":2710,"open":2076,"high":2106,"low":2341,"close":2099,"change":2687,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2099},"2025-05-05",3.35,83400,{"date":2714,"open":2715,"high":2547,"low":2716,"close":2193,"change":960,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2193},"2025-05-02",8.67,8.65,3.95,102800,{"date":2720,"open":2721,"high":2722,"low":2612,"close":2723,"change":395,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2723},"2025-05-01",8.83,9.127,8.61,-4.44,35600,{"date":2727,"open":2100,"high":2728,"low":2729,"close":2242,"change":519,"percent_change":210,"volume":2730,"transactions":9,"vwap":2242},"2025-04-30",9.445,8.765,47400,{"date":2732,"open":2733,"high":2120,"low":2201,"close":2734,"change":209,"percent_change":2735,"volume":2630,"transactions":9,"vwap":2734},"2025-04-29",8.92,9.08,-0.98,{"date":2737,"open":2681,"high":2532,"low":2738,"close":2739,"change":1350,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2739},"2025-04-28",8.27,9.17,7.5,92400,{"date":2743,"open":2723,"high":2370,"low":2744,"close":2745,"change":1845,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2745},"2025-04-25",8.4,8.53,-4.16,73400,{"date":2749,"open":2076,"high":2500,"low":2626,"close":2100,"change":1036,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2100},"2025-04-24",-3.89,146400,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2339,"change":2757,"percent_change":2758,"volume":847,"transactions":9,"vwap":2339},"2025-04-23",8.6,9.585,8.45,0.51,5.83,{"date":180,"open":2754,"high":2760,"low":2567,"close":2761,"change":2238,"percent_change":759,"volume":2762,"transactions":9,"vwap":2761},8.955,8.75,147200]