[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DYN":3,"homepage-market-summary":30,"stock-historical-DYN":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DYN","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},"Dyne Therapeutics, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Dyne Therapeutics Inc is a clinical-stage neuromuscular disease company focused on discovering and advancing life-transforming therapeutics for people living with genetically driven neuromuscular diseases. Its FORCE platform develops targeted therapeutics that are designed to overcome limitations in delivery to muscle tissue and the central nervous system, or CNS. Its FORCE platform therapeutics consist of a payload that is rationally designed to target the genetic basis of the disease being treated, a linker, and an antigen-binding fragment that attaches to the payload using the linker. Its Pipeline includes DYNE-101, DYNE-251, DYNE-302, and DYNE-401.","258","Waltham, MA",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},15.2,16.03,15.085,15.82,-0.62,-3.92,2497159.775626,26850,15.2958,27.305,12.43,2408948.19694516,18.6,1518,{"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":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},8.06,2532377,924317749.23629,53.38,"2025-04-22",[182,183,193,203,214,225,235,246,257,268,277,288,299,309,318,327,338,348,359,369,380,391,402,413,423,434,444,454,464,474,484,493,502,513,523,533,540,550,560,566,577,587,597,607,617,626,635,644,654,662,673,684,694,704,714,722,730,738,746,755,762,770,777,784,792,800,808,815,823,832,839,847,855,864,873,881,889,897,903,910,919,928,936,944,951,959,966,975,982,988,994,1000,1007,1013,1021,1026,1034,1043,1052,1057,1063,1069,1076,1083,1089,1097,1104,1108,1115,1121,1126,1134,1142,1148,1156,1165,1174,1183,1191,1199,1207,1214,1222,1230,1235,1240,1246,1251,1258,1266,1272,1280,1289,1296,1302,1306,1309,1315,1322,1329,1334,1341,1347,1353,1361,1369,1378,1385,1393,1402,1409,1416,1424,1431,1440,1448,1456,1461,1468,1474,1482,1489,1495,1502,1508,1514,1521,1528,1533,1539,1542,1546,1551,1556,1561,1567,1575,1582,1587,1594,1601,1608,1614,1619,1623,1630,1637,1642,1648,1654,1660,1666,1674,1680,1685,1691,1698,1703,1707,1713,1720,1726,1730,1736,1744,1751,1759,1767,1775,1780,1786,1794,1802,1809,1813,1820,1825,1832,1840,1847,1854,1857,1861,1866,1872,1877,1883,1891,1898,1906,1913,1921,1927,1934,1939,1946,1951,1957,1964,1968,1975,1981,1986,1993,2000,2007,2016,2022,2030,2038,2046,2054,2062,2070,2077,2085,2093,2101,2108,2115,2123,2131,2138,2145,2153,2159,2164,2171,2178,2186,2194,2200,2206,2211,2217,2222,2228,2235,2239,2245,2252,2259,2267,2273,2278,2286,2293,2299,2307,2314,2321,2327,2335,2343,2351,2358,2365,2372,2380,2387,2393,2401,2407,2413,2419,2426,2432,2439,2447,2453,2460,2467,2472,2479,2487,2495,2502,2509,2517,2523,2530,2536,2545,2552,2559,2566,2574,2582,2586,2591,2598,2605,2613,2619,2625,2628,2634,2640,2646,2654,2660,2666,2673,2679,2685,2692,2699,2705,2712,2717,2723,2729,2735,2740,2745,2751,2755,2762,2766,2772,2778,2785,2790,2796,2801],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",16.01,16.28,15.52,-0.29,-1.8,3699425.261235,38295,15.9229,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":20,"volume":200,"transactions":201,"vwap":202},"2026-09-30",16.05,16.796034,15.92,16.11,-0.1,4456483.760394,32484,16.2757,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",16.4,16.55,15.97,16.21,-0.13,-0.8,2289351.004457,22262,16.1696,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",15.86,16.43,15.63,16.34,0.31,1.93,2306034.359885,22907,16.159,{"date":226,"open":227,"high":228,"low":229,"close":17,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",16.62,16.755,16.02,-0.48,-2.91,1612918.105546,19246,16.1502,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",16.09,16.645,15.88,16.51,0.28,1.73,3197693.264741,34295,16.3448,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",17.08,17.081,16.18,16.23,-0.91,-5.31,2636264.933525,30358,16.4244,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",17.39,17.59,17.06,17.14,0.02,0.12,2626972.051058,27914,17.2841,{"date":269,"open":270,"high":260,"low":271,"close":272,"change":273,"percent_change":107,"volume":274,"transactions":275,"vwap":276},"2026-09-21",17.31,16.75,17.12,0.01,3219973.428914,32524,17.1912,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",18.07,18.15,16.96,17.11,-0.95,-5.26,4849571.36439,27989,17.1844,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",17.9,18.105,17.62,18.06,0.755,4.36,2846762.773319,27133,17.8686,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",18.37,17.09,17.305,-0.595,-3.32,2156021.651394,25842,17.523,{"date":310,"open":311,"high":312,"low":313,"close":290,"change":20,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",18.52,18.62,17.87,-3.35,3024041.382982,29825,18.0814,{"date":319,"open":320,"high":321,"low":322,"close":311,"change":220,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",18.4,19.145,18.265,1.7,3193541.688194,31544,18.6275,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",18.59,18.74,17.94,18.21,-0.21,-1.14,3774440.851445,38017,18.163,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",19.025,17.93,18.42,-0.77,-4.01,4709982.348866,48384,18.2401,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",19.38,20.16,18.97,19.19,-1.12,-5.51,5143252.360927,49606,19.5228,{"date":360,"open":248,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",20.91,17.002,20.31,-3.97,-16.35,17173107.769312,121166,19.7224,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",24.59,24.7,24.14,24.28,-0.67,-2.69,1588059.953496,20277,24.3155,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",25.26,25.39,24.6,24.95,-0.19,-0.76,1453470.547402,16262,24.8706,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",25.55,26.18,24.92,25.14,0.04,0.16,2150728.764343,23252,25.1976,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",24.99,25.4,24.72,25.1,-0.33,-1.3,1631572.229104,23672,25.0886,{"date":414,"open":395,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",25.65,24.58,25.43,0.36,1.44,2769534.761814,21130,25.2751,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",25.82,25.98,24.83,25.07,-1.02,-3.91,1186931.156857,16837,25.0974,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":429,"volume":441,"transactions":442,"vwap":443},"2026-08-27",26.29,26.49,25.975,26.09,-0.27,1018665.221146,15991,26.1805,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":263,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",26.32,26.474,25.78,26.36,0.08,1527822.61636,20333,26.2124,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":152,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",26.28,26.69,25.965,26.34,1.35,1459196.8679,20327,26.2817,{"date":465,"open":466,"high":467,"low":396,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",26.13,26.135,25.99,-0.11,-0.42,1370092.492862,18578,25.8635,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":264,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",26.215,26.87,26.02,26.1,0.46,1181847.938149,17673,26.2766,{"date":485,"open":486,"high":487,"low":488,"close":426,"change":210,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",26.33,26.43,25.675,-2.99,1478297.907478,22070,25.9865,{"date":494,"open":495,"high":496,"low":426,"close":497,"change":132,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",26.5,26.94,26.78,3,1951884.426037,24782,26.5547,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",25.875,26.31,25.46,26,-0.15,-0.57,1900708.528421,19833,25.9508,{"date":514,"open":515,"high":487,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",25.8978,25.3,26.15,0.45,1.75,1317566.310597,17811,25.9511,{"date":524,"open":525,"high":526,"low":516,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",25.73,25.93,25.7,-0.26,-1,1684133.783575,19365,25.6398,{"date":534,"open":507,"high":535,"low":504,"close":536,"change":333,"percent_change":210,"volume":537,"transactions":538,"vwap":539},"2026-08-13",26.48,25.96,1895983.067329,21891,26.1714,{"date":541,"open":542,"high":25,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",26.84,26.11,26.17,-0.54,-2.02,1775673.799692,26641,26.5345,{"date":551,"open":477,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",27.1335,26.14,26.71,0.21,0.79,1394941.583034,18462,26.5953,{"date":561,"open":448,"high":542,"low":527,"close":495,"change":122,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",0.95,2517765.179993,24733,26.4426,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",26.2,26.335,25.245,26.25,0.37,1.43,1990939.179732,21311,25.9671,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":188,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",26.51,26.77,25.58,25.88,-1.11,1330627.665902,18761,25.9445,{"date":588,"open":589,"high":590,"low":591,"close":544,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",26.325,27.09,25.86,0.2,0.77,2063406.806849,26583,26.381,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":38,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",25.8,26.08,25.2,25.97,2.89,2774187.627855,27871,25.8136,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":107,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",25.04,25.38,24.18,25.24,0.24,2130117.830887,25222,25.0879,{"date":618,"open":599,"high":468,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",24.41,25.18,-0.55,-2.14,1824986.621304,24231,24.9911,{"date":627,"open":628,"high":599,"low":629,"close":525,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-30",24.5,23.9501,0.623,2.48,1923893.927035,21552,25.3068,{"date":636,"open":536,"high":439,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-29",24.71,25.107,-0.793,-3.06,2102935.571373,24308,25.2369,{"date":645,"open":646,"high":647,"low":620,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-28",25.42,26.26,25.9,0.27,1.05,2334260.145051,27304,25.8051,{"date":655,"open":66,"high":656,"low":371,"close":657,"change":60,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-27",26.12,25.63,4.87,3201003.647876,39883,25.4976,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-24",23.92,24.87,23.7,24.44,0.55,2.3,5066070.307002,37681,24.3919,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-23",22.95,24.34,22.755,23.89,0.68,2.93,4665052.875264,33303,23.8022,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":20,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-22",22.08,23.35,21.71,23.21,-2.6,9160032.242553,72929,22.6424,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":147,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-21",23.36,24.23,23.175,23.83,1.62,1373716.901421,19001,23.6767,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":188,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-20",24.56,24.79,23.37,23.45,-1.22,2528742.614387,22356,23.716,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":89,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-07-17",22.16,23.8,22.030001,23.74,4.49,1537900,{"date":723,"open":724,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-16",23.84,21.28,22.72,-1.27,-5.29,1681800,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":555,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-15",23.62,24.0049992,23.2,23.99,0.88,1253600,{"date":739,"open":740,"high":741,"low":689,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-14",23.82,24.21,23.78,0.14,0.59,2176500,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-13",23.26,23.77,22.63,23.64,0.22,0.94,1884400,{"date":756,"open":741,"high":374,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-10",22.575,23.42,-0.85,-3.5,1514800,{"date":763,"open":764,"high":384,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-09",23.75,23.38,24.27,0.44,1.85,1836200,{"date":771,"open":772,"high":773,"low":774,"close":699,"change":775,"percent_change":775,"volume":776,"transactions":9,"vwap":699},"2026-07-08",23.4,23.91,22.4,0,2528300,{"date":778,"open":779,"high":766,"low":780,"close":699,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":699},"2026-07-07",22.8,22.45,0.99,4.33,3058500,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":529,"volume":791,"transactions":9,"vwap":789},"2026-07-06",23.07,23.324,22.415,22.84,-0.23,2919500,{"date":793,"open":794,"high":795,"low":796,"close":786,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":786},"2026-07-02",21.92,23.11,21.82,1.28,5.87,2164700,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":470,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-07-01",22.15,22.44,21.7,21.79,-1.89,1383800,{"date":809,"open":725,"high":810,"low":811,"close":812,"change":562,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-06-30",22.89,21.18,22.21,4.47,2510300,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":142,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-29",20.85,21.35,20.435,21.26,1.53,2172600,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-26",20.96,21.62,20.42,20.94,0.33,1.6,5436300,{"date":833,"open":363,"high":834,"low":835,"close":836,"change":241,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-25",21.255,20.25,20.61,1.38,1627600,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":152,"volume":846,"transactions":9,"vwap":844},"2026-06-24",20.38,21.13,20.27,20.33,0.07,2186200,{"date":848,"open":819,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-23",21.54,20.23,20.26,-0.61,-2.92,2075800,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-22",20.175,20.985,20.11,20.87,1.07,5.4,2560200,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-18",20,20.485,19.14,19.8,0.6,3.12,5112000,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":117,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-17",18.33,20.44,18.24,19.2,6.25,3452700,{"date":882,"open":883,"high":884,"low":885,"close":279,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":279},"2026-06-16",18.73,18.815,17.645,-0.66,-3.52,1137400,{"date":890,"open":891,"high":892,"low":893,"close":883,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":883},"2026-06-15",18.46,19.39,18.19,0.54,2.97,1644000,{"date":898,"open":899,"high":900,"low":901,"close":893,"change":613,"percent_change":82,"volume":902,"transactions":9,"vwap":893},"2026-06-12",18.040001,18.515,17.95,926800,{"date":904,"open":905,"high":906,"low":907,"close":901,"change":241,"percent_change":908,"volume":909,"transactions":9,"vwap":901},"2026-06-11",17.68,18.27,17.4,1.58,1980800,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-10",17.75,18.76,17.52,17.67,-0.25,-1.4,1267600,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-09",17.16,18,16.89,17.92,1.11,6.6,1701200,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":790,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-08",17.28,17.285,16.56,16.81,-1.35,2058300,{"date":937,"open":938,"high":28,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-05",18.09,16.63,17.040001,-1.37,-7.44,1882600,{"date":945,"open":280,"high":946,"low":280,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-04",18.8,18.41,0.42,2.33,1446100,{"date":952,"open":953,"high":279,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-03",17.25,17.19,17.99,0.75,4.35,1556900,{"date":960,"open":961,"high":962,"low":281,"close":963,"change":964,"percent_change":965,"volume":943,"transactions":9,"vwap":963},"2026-06-02",18.3,18.485,17.24,-1.39,-7.46,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-01",19.15,19.185,18.17,18.63,-0.7,-3.62,1442200,{"date":976,"open":977,"high":978,"low":977,"close":979,"change":593,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-29",18.65,19.61,19.33,4.15,1502500,{"date":983,"open":280,"high":984,"low":341,"close":985,"change":127,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-28",18.685,18.56,2.2,1270500,{"date":989,"open":280,"high":990,"low":991,"close":992,"change":273,"percent_change":107,"volume":993,"transactions":9,"vwap":992},"2026-05-27",18.955,17.89,18.16,1051000,{"date":995,"open":996,"high":997,"low":998,"close":280,"change":132,"percent_change":720,"volume":999,"transactions":9,"vwap":280},"2026-05-26",18.215,18.57,17.54,1685100,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":775,"percent_change":775,"volume":1006,"transactions":9,"vwap":1005},"2026-05-22",17.21,17.965,17.15,17.37,1448100,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1005,"change":386,"percent_change":73,"volume":1012,"transactions":9,"vwap":1005},"2026-05-21",17.3,17.74,16.99,1773500,{"date":1014,"open":250,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-20",17.64,16.055,17.56,1.64,10.3,1932400,{"date":1022,"open":95,"high":939,"low":1023,"close":197,"change":20,"percent_change":1024,"volume":1025,"transactions":9,"vwap":197},"2026-05-19",15.87,-3.75,1688800,{"date":1027,"open":1028,"high":1029,"low":205,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-18",17.275,17.46,16.54,-0.75,-4.34,1584900,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-15",17.845,17.921,17.185,17.29,-0.99,-5.42,1197200,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-14",18.47,18.84,18.11,18.28,-0.16,-0.87,913100,{"date":1053,"open":1054,"high":984,"low":893,"close":1055,"change":845,"percent_change":147,"volume":1056,"transactions":9,"vwap":1055},"2026-05-13",18.435,18.44,979900,{"date":1058,"open":1055,"high":311,"low":1059,"close":301,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":301},"2026-05-12",17.73,-0.09,-0.49,846700,{"date":1064,"open":1017,"high":1065,"low":914,"close":891,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":891},"2026-05-11",18.66,0.85,4.83,1182000,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":845,"percent_change":127,"volume":1075,"transactions":9,"vwap":1074},"2026-05-08",17.48,17.88,17.32,17.61,1741700,{"date":1077,"open":1078,"high":1079,"low":1080,"close":998,"change":409,"percent_change":1081,"volume":1082,"transactions":9,"vwap":998},"2026-05-07",18.85,18.95,17.35,-6.9,1691300,{"date":1084,"open":912,"high":1085,"low":1017,"close":1046,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1046},"2026-05-06",18.99,1.37,7.84,1720200,{"date":1090,"open":290,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-05",18.13,16.97,17.47,-0.24,-1.36,1048900,{"date":1098,"open":270,"high":1099,"low":1100,"close":1101,"change":142,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-05-04",18.02,17.225,17.71,1.84,1512800,{"date":1105,"open":1029,"high":1106,"low":1002,"close":259,"change":1049,"percent_change":252,"volume":1107,"transactions":9,"vwap":259},"2026-05-01",17.875,1176600,{"date":1109,"open":1110,"high":1111,"low":1039,"close":1112,"change":743,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-30",17.465,17.91,17.55,0.8,1035500,{"date":1116,"open":922,"high":1117,"low":1080,"close":1118,"change":1031,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-04-29",18.01,17.41,-4.13,1548000,{"date":1122,"open":899,"high":1123,"low":331,"close":992,"change":264,"percent_change":1124,"volume":1125,"transactions":9,"vwap":992},"2026-04-28",19,0.67,2127300,{"date":1127,"open":1128,"high":1129,"low":1130,"close":899,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":899},"2026-04-27",18.34,18.445,17.985,-0.22,-1.2,1718500,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-24",19.475,18.115,18.26,-0.64,-3.39,1234900,{"date":1143,"open":1144,"high":1145,"low":906,"close":1146,"change":343,"percent_change":430,"volume":1147,"transactions":9,"vwap":1146},"2026-04-23",19.41,19.469,18.9,1792000,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":480,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-22",19.25,20.025,19.040001,19.67,2.39,2149000,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-21",19.93,20.09,19.035,19.21,-0.81,-4.05,2359200,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-20",20.13,20.365,19.79,20.02,-0.39,-1.91,1740900,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-17",20.63,20.99,19.92,20.41,0.5,2.51,2674200,{"date":1184,"open":866,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-16",20.385,19.47,19.91,-0.07,-0.35,1920400,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1193,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1193},"2026-04-15",19.98,21.43,19.4,0.17,0.86,2629600,{"date":1200,"open":968,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-14",19.99,18.89,19.81,0.81,4.26,2279800,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1123,"change":142,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1123},"2026-04-13",18.79,19.18,18.38,1.71,1522200,{"date":1215,"open":1216,"high":1201,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-10",19.68,18.53,18.68,-0.68,-3.51,1243800,{"date":1223,"open":280,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-09",19.37,18.14,19.36,0.98,5.33,2004300,{"date":1231,"open":1085,"high":1232,"low":1111,"close":1211,"change":752,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1211},"2026-04-08",19.23,1.21,1121500,{"date":1236,"open":1047,"high":1128,"low":1237,"close":992,"change":386,"percent_change":1238,"volume":1239,"transactions":9,"vwap":992},"2026-04-07",17.81,-1.04,957000,{"date":1241,"open":1209,"high":1242,"low":1243,"close":1244,"change":1061,"percent_change":690,"volume":1245,"transactions":9,"vwap":1244},"2026-04-06",19.045,18.32,18.35,1311500,{"date":1247,"open":1248,"high":1146,"low":1248,"close":1046,"change":159,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1046},"2026-04-02",17.452,4.09,1939700,{"date":1252,"open":342,"high":1253,"low":899,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-01",19.02,18.1,-0.03,-0.17,1430900,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1091,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1091},"2026-03-31",17.705,18.5,17.515,1.04,6.09,2205100,{"date":1267,"open":1268,"high":1029,"low":1269,"close":302,"change":1270,"percent_change":188,"volume":1271,"transactions":9,"vwap":302},"2026-03-30",17.22,16.87,-0.05,1702200,{"date":1273,"open":1274,"high":1275,"low":1276,"close":262,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":262},"2026-03-27",18.43,18.92,17.07,-1.41,-7.6,1772100,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-26",18.64,19.29,18.29,18.55,-0.43,-2.27,1569600,{"date":1290,"open":877,"high":1291,"low":1292,"close":1293,"change":117,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-25",19.155,18.225,18.98,6.33,2830700,{"date":1297,"open":1298,"high":899,"low":1276,"close":1299,"change":1300,"percent_change":469,"volume":1301,"transactions":9,"vwap":1299},"2026-03-24",17.6,17.85,-0.02,2175500,{"date":1303,"open":922,"high":330,"low":1262,"close":313,"change":220,"percent_change":1304,"volume":1305,"transactions":9,"vwap":313},"2026-03-23",1.77,2151100,{"date":1307,"open":1072,"high":1046,"low":953,"close":1017,"change":1094,"percent_change":934,"volume":1308,"transactions":9,"vwap":1017},"2026-03-20",5064600,{"date":1310,"open":1311,"high":922,"low":963,"close":1312,"change":1061,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-19",17.84,17.8,-2.68,2052200,{"date":1316,"open":329,"high":1317,"low":1318,"close":1284,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1284},"2026-03-18",18.71,18.158,-0.37,-1.98,2561600,{"date":1323,"open":1324,"high":340,"low":1325,"close":1065,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1065},"2026-03-17",18.059999,17.63,0.53,2.92,2278600,{"date":1330,"open":301,"high":1331,"low":291,"close":1091,"change":555,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1091},"2026-03-16",18.88,1.17,3063400,{"date":1335,"open":1336,"high":946,"low":1337,"close":924,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":924},"2026-03-13",18.39,17.415,-0.14,-0.78,2445200,{"date":1342,"open":1343,"high":1343,"low":1117,"close":1324,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1324},"2026-03-12",19.71,-1.93,-9.65,2436600,{"date":1348,"open":1349,"high":1201,"low":1350,"close":1201,"change":555,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1201},"2026-03-11",19.75,18.83,1.06,2903500,{"date":1354,"open":905,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-10",20.030001,17.595,19.78,2.09,11.81,5746900,{"date":1362,"open":1363,"high":332,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-09",15.27,14.96,17.69,2.83,19.04,5279800,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-06",14.75,15.36,14.46,14.86,-0.34,-2.24,2592800,{"date":1379,"open":1380,"high":1381,"low":1382,"close":16,"change":1255,"percent_change":1383,"volume":1384,"transactions":9,"vwap":16},"2026-03-05",15.01,15.23,14.63,-0.2,2038400,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1381,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1381},"2026-03-04",14.8,15.56,14.41,0.63,4.32,1742600,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-03",15.49,15.81,14.58,14.6,-1.55,-9.6,1913000,{"date":1403,"open":1404,"high":219,"low":1405,"close":1406,"change":1326,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-03-02",14.78,14,16.15,3.39,2258000,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":509,"percent_change":887,"volume":1415,"transactions":9,"vwap":1414},"2026-02-27",15.72,16.0049992,15.1,15.62,1932800,{"date":1417,"open":185,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-02-26",16.25,15.41,16.19,0.1,0.62,1769400,{"date":1425,"open":1426,"high":1427,"low":1428,"close":237,"change":668,"percent_change":1429,"volume":1430,"transactions":9,"vwap":237},"2026-02-25",15.5,16.16,15.225,3.54,2332400,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-24",15.53,15.71,15.25,15.54,0.09,0.58,1882700,{"date":1441,"open":1442,"high":1433,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-23",14.98,14.76,15.45,0.57,3.83,2760400,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1319,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-02-20",15.04,15.17,14.56,14.88,-2.43,1761400,{"date":1457,"open":1458,"high":1459,"low":1364,"close":1435,"change":209,"percent_change":759,"volume":1460,"transactions":9,"vwap":1435},"2026-02-19",15.39,15.6,1435700,{"date":1462,"open":1463,"high":1464,"low":1442,"close":1465,"change":1421,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-02-18",15.11,15.465,15.38,0.65,1454900,{"date":1469,"open":1396,"high":1396,"low":1470,"close":1471,"change":528,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-02-17",14.67,15.28,-1.67,2349300,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1436,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1436},"2026-02-13",16.030001,16.53,15.505,-0.46,-2.88,898900,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1486,"change":1219,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-02-12",16.71,15.8,16,-4.08,2244800,{"date":1490,"open":282,"high":1491,"low":1492,"close":1493,"change":1479,"percent_change":1313,"volume":1494,"transactions":9,"vwap":1493},"2026-02-11",17.205,16.27,16.68,952800,{"date":1496,"open":1497,"high":1498,"low":1499,"close":262,"change":1500,"percent_change":736,"volume":1501,"transactions":9,"vwap":262},"2026-02-10",16.93,17.45,16.83,0.15,2016000,{"date":1503,"open":1504,"high":1276,"low":1505,"close":1011,"change":1506,"percent_change":117,"volume":1507,"transactions":9,"vwap":1011},"2026-02-09",16.64,16.1,0.19,1860500,{"date":1509,"open":302,"high":1510,"low":205,"close":1511,"change":122,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-02-06",17.49,16.8,1.51,1422000,{"date":1515,"open":1091,"high":1516,"low":1517,"close":206,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":206},"2026-02-05",18.505,16.52,-1.68,-9.22,2170000,{"date":1522,"open":1523,"high":1523,"low":1299,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-04",19.11,18.23,-0.73,-3.85,1885400,{"date":1529,"open":1530,"high":892,"low":985,"close":1531,"change":592,"percent_change":861,"volume":1532,"transactions":9,"vwap":1531},"2026-02-03",18.78,18.96,1507200,{"date":1534,"open":1017,"high":1535,"low":1498,"close":913,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":913},"2026-02-02",19.049999,0.87,4.86,1823100,{"date":1540,"open":915,"high":922,"low":282,"close":991,"change":273,"percent_change":107,"volume":1541,"transactions":9,"vwap":991},"2026-01-30",2446500,{"date":1543,"open":1112,"high":1324,"low":303,"close":1072,"change":1544,"percent_change":89,"volume":1545,"transactions":9,"vwap":1072},"2026-01-29",0.18,1911500,{"date":1547,"open":1111,"high":1524,"low":1028,"close":1548,"change":1375,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-01-28",17.7,-1.88,1860700,{"date":1552,"open":1553,"high":1554,"low":1299,"close":899,"change":397,"percent_change":752,"volume":1555,"transactions":9,"vwap":899},"2026-01-27",17.96,18.58,1599200,{"date":1557,"open":1059,"high":1558,"low":1559,"close":922,"change":775,"percent_change":775,"volume":1560,"transactions":9,"vwap":922},"2026-01-26",18.2,17.42,2527600,{"date":1562,"open":922,"high":1563,"low":1074,"close":922,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":922},"2026-01-23",18.316,-0.08,-0.44,2748700,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1438,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-01-22",17.5,18.235,17.38,18.08,3.31,2866800,{"date":1576,"open":240,"high":1577,"low":1578,"close":1569,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1569},"2026-01-21",17.57,16.425,0.92,5.55,1400600,{"date":1583,"open":1517,"high":1511,"low":1486,"close":1584,"change":1585,"percent_change":1031,"volume":1586,"transactions":9,"vwap":1584},"2026-01-20",16.58,-0.125,2077100,{"date":1588,"open":1589,"high":963,"low":205,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-01-16",16.66,16.705,0.285,1.74,1964000,{"date":1595,"open":1118,"high":1569,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-01-15",16.3,16.42,-1.03,-5.9,1542300,{"date":1602,"open":940,"high":1603,"low":1604,"close":1498,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1498},"2026-01-14",17.475,16.86,0.41,2.41,3630700,{"date":1609,"open":963,"high":1610,"low":1611,"close":940,"change":470,"percent_change":1612,"volume":1613,"transactions":9,"vwap":940},"2026-01-13",17.455,16.76,-2.41,2349900,{"date":1615,"open":1072,"high":1072,"low":281,"close":1029,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1029},"2026-01-12",-0.31,-1.74,1879400,{"date":1620,"open":1045,"high":883,"low":1548,"close":1621,"change":1061,"percent_change":1313,"volume":1622,"transactions":9,"vwap":1621},"2026-01-09",17.77,1321500,{"date":1624,"open":1625,"high":1123,"low":1626,"close":1138,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1138},"2026-01-08",18.94,17.98,-1.13,-5.83,1691900,{"date":1631,"open":891,"high":1632,"low":1633,"close":892,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":892},"2026-01-07",19.9,18.25,1.27,7.01,2140900,{"date":1638,"open":899,"high":1336,"low":915,"close":1639,"change":469,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-01-06",18.12,-0.6,2541300,{"date":1643,"open":947,"high":1644,"low":1645,"close":1524,"change":440,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1524},"2026-01-05",18.61,17.575,-1.46,3224900,{"date":1649,"open":1650,"high":1169,"low":1651,"close":1261,"change":1652,"percent_change":1041,"volume":1653,"transactions":9,"vwap":1261},"2026-01-02",19.59,18.0020008,-1.06,2653800,{"date":1655,"open":1210,"high":1203,"low":1656,"close":1657,"change":418,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-12-31",19.030001,19.56,1.88,1433800,{"date":1661,"open":1662,"high":1663,"low":1275,"close":878,"change":1171,"percent_change":1664,"volume":1665,"transactions":9,"vwap":878},"2025-12-30",19.43,19.82,-1.99,1985000,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1650,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1650},"2025-12-29",19.96,20.17,19.525,-0.45,-2.25,2232400,{"date":1675,"open":1676,"high":1676,"low":1216,"close":1677,"change":1616,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-12-26",20.35,20.040001,-1.52,964700,{"date":1681,"open":844,"high":1682,"low":850,"close":1676,"change":1683,"percent_change":188,"volume":1684,"transactions":9,"vwap":1676},"2025-12-24",20.74,-0.06,971000,{"date":1686,"open":1687,"high":1688,"low":851,"close":1179,"change":1319,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1179},"2025-12-23",20.69,21,-1.78,1055700,{"date":1692,"open":869,"high":828,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-12-22",19.51,20.78,0.93,4.69,1421600,{"date":1699,"open":913,"high":859,"low":883,"close":1700,"change":1701,"percent_change":1635,"volume":1702,"transactions":9,"vwap":1700},"2025-12-19",19.85,1.3,4120000,{"date":1704,"open":868,"high":1662,"low":1274,"close":1285,"change":1189,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1285},"2025-12-18",-1.85,1812100,{"date":1708,"open":1709,"high":1710,"low":1530,"close":1146,"change":1711,"percent_change":305,"volume":1712,"transactions":9,"vwap":1146},"2025-12-17",19.54,19.86,-0.65,2170100,{"date":1714,"open":979,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1383,"volume":1719,"transactions":9,"vwap":1717},"2025-12-16",19.84,19.059999,19.55,-0.04,3230400,{"date":1721,"open":1722,"high":1723,"low":968,"close":1650,"change":142,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1650},"2025-12-15",19.31,19.87,1.66,2791000,{"date":1727,"open":1693,"high":1668,"low":878,"close":1728,"change":508,"percent_change":343,"volume":1729,"transactions":9,"vwap":1728},"2025-12-12",19.27,4454100,{"date":1731,"open":1732,"high":1733,"low":878,"close":1734,"change":440,"percent_change":941,"volume":1735,"transactions":9,"vwap":1734},"2025-12-11",20.049999,20.8,19.42,3284100,{"date":1737,"open":1738,"high":1739,"low":1150,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-12-10",19.565,20.6,19.69,1.25,6.78,9976400,{"date":1745,"open":1746,"high":1747,"low":332,"close":1055,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1055},"2025-12-09",21.41,21.68,-3.76,-16.94,6355200,{"date":1752,"open":1753,"high":1754,"low":842,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-12-08",21.59,23.96,22.2,1.92,9.47,8161300,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1319,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-12-05",20.68,20.995,20.14,20.28,-1.79,2574600,{"date":1768,"open":1170,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-12-04",21.09,19.63,20.65,0.56,2.79,2105400,{"date":1776,"open":843,"high":1777,"low":1778,"close":1159,"change":1421,"percent_change":1180,"volume":1779,"transactions":9,"vwap":1159},"2025-12-03",20.56,19.645,2539300,{"date":1781,"open":1682,"high":1782,"low":1783,"close":1201,"change":20,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1201},"2025-12-02",21.08,19.45,-3.01,3325100,{"date":1787,"open":1788,"high":1789,"low":1790,"close":836,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":836},"2025-12-01",21.3,21.58,20.55,-1.29,-5.89,1611500,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":38,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-11-28",21.2,22.29,20.59,21.9,3.45,2258400,{"date":1803,"open":1688,"high":1804,"low":1805,"close":1806,"change":572,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-11-26",21.615,20.81,21.17,1.78,3078400,{"date":1810,"open":1811,"high":805,"low":876,"close":1733,"change":1050,"percent_change":344,"volume":1812,"transactions":9,"vwap":1733},"2025-11-25",21.53,2570100,{"date":1814,"open":1788,"high":1815,"low":1816,"close":1817,"change":53,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-11-24",22.27,21.1,21.67,2.31,2180600,{"date":1821,"open":1187,"high":1822,"low":1153,"close":811,"change":1351,"percent_change":1823,"volume":1824,"transactions":9,"vwap":811},"2025-11-21",21.24,5.27,1908000,{"date":1826,"open":1827,"high":1828,"low":1355,"close":1829,"change":230,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-11-20",21.049999,21.98,20.12,-2.33,2034900,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1739,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1739},"2025-11-19",20.67,21.645,20.475,-0.36,-1.72,1991300,{"date":1841,"open":1187,"high":1842,"low":1843,"close":825,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":825},"2025-11-18",21.31,19.53,0.72,3.56,2101300,{"date":1848,"open":1644,"high":1849,"low":342,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-11-17",22,20.24,1.45,7.72,4272800,{"date":1855,"open":1128,"high":1144,"low":1128,"close":1209,"change":1718,"percent_change":333,"volume":1856,"transactions":9,"vwap":1209},"2025-11-14",1896100,{"date":1858,"open":1243,"high":353,"low":1558,"close":1350,"change":752,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1350},"2025-11-13",1.18,1497800,{"date":1862,"open":1144,"high":1863,"low":28,"close":1644,"change":1652,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1644},"2025-11-12",20.07,-5.39,1784500,{"date":1867,"open":1336,"high":1349,"low":1868,"close":1153,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1153},"2025-11-11",18.18,1.16,6.27,2179600,{"date":1873,"open":1530,"high":1123,"low":1137,"close":1874,"change":1500,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-11-10",18.51,0.82,2038100,{"date":1878,"open":1237,"high":1336,"low":1879,"close":1880,"change":1881,"percent_change":1066,"volume":1882,"transactions":9,"vwap":1880},"2025-11-07",17.025,18.36,0.155,3622500,{"date":1884,"open":1885,"high":811,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-11-06",21.059999,17.235,18.205,-2.695,-12.89,5272500,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":20,"percent_change":1480,"volume":1897,"transactions":9,"vwap":1896},"2025-11-05",21.44,21.45,20.39,20.9,2368400,{"date":1899,"open":1900,"high":773,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-11-04",23.86,21.25,21.52,-2.59,-10.74,3083900,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":821,"percent_change":1742,"volume":1912,"transactions":9,"vwap":1911},"2025-11-03",22.5,24.25,21.77,24.11,2847700,{"date":1914,"open":689,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-10-31",23.345,22.23,22.58,-0.97,-4.12,3002500,{"date":1922,"open":1923,"high":1924,"low":748,"close":1925,"change":1564,"percent_change":1375,"volume":1926,"transactions":9,"vwap":1925},"2025-10-30",23.49,24.105,23.55,2240100,{"date":1928,"open":374,"high":1929,"low":1930,"close":1931,"change":886,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-10-29",24.52,23.040001,23.63,-2.72,3458700,{"date":1935,"open":1936,"high":66,"low":742,"close":1937,"change":264,"percent_change":1180,"volume":1938,"transactions":9,"vwap":1937},"2025-10-28",24.13,24.29,3516100,{"date":1940,"open":772,"high":385,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-10-27",23,24.17,7.05,41.18,12671800,{"date":1947,"open":1948,"high":259,"low":1584,"close":272,"change":1390,"percent_change":1949,"volume":1950,"transactions":9,"vwap":272},"2025-10-24",16.77,3.82,1776100,{"date":1952,"open":1953,"high":1954,"low":1486,"close":1955,"change":743,"percent_change":1197,"volume":1956,"transactions":9,"vwap":1955},"2025-10-23",16.37,16.78,16.49,2906100,{"date":1958,"open":271,"high":1499,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-10-22",16.08,16.35,-0.4,-2.39,1760900,{"date":1965,"open":272,"high":272,"low":1966,"close":271,"change":408,"percent_change":1344,"volume":1967,"transactions":9,"vwap":271},"2025-10-21",16.46,1408200,{"date":1969,"open":1970,"high":921,"low":1971,"close":248,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":248},"2025-10-20",16.73,16.435,0.7,4.27,2034600,{"date":1976,"open":1977,"high":1978,"low":250,"close":1979,"change":1718,"percent_change":1094,"volume":1980,"transactions":9,"vwap":1979},"2025-10-17",16.22,16.59,16.38,1727200,{"date":1982,"open":939,"high":1983,"low":1984,"close":1597,"change":469,"percent_change":375,"volume":1985,"transactions":9,"vwap":1597},"2025-10-16",17,16.049999,2378500,{"date":1987,"open":1988,"high":206,"low":1989,"close":1477,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1477},"2025-10-15",15.58,15.55,1.08,6.99,3257000,{"date":1994,"open":1995,"high":1426,"low":1996,"close":1444,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1444},"2025-10-14",14.17,13.88,1.42,10.12,2200600,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":1300,"percent_change":1338,"volume":2006,"transactions":9,"vwap":2005},"2025-10-13",14.09,14.235,13.725,14.03,1491100,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-10-10",14.13,14.295,13.75,14.05,-0.63,-4.29,1853400,{"date":2017,"open":2018,"high":2019,"low":1398,"close":2020,"change":264,"percent_change":1875,"volume":2021,"transactions":9,"vwap":2020},"2025-10-09",14.64,15.22,14.68,2238000,{"date":2023,"open":2024,"high":2025,"low":2026,"close":1452,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1452},"2025-10-08",14.07,14.595,13.888,0.61,4.37,3009700,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":1701,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-10-07",12.88,14.27,12.77,13.95,10.28,3155200,{"date":2039,"open":2040,"high":2041,"low":26,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-10-06",13.09,13.28,12.65,-0.41,-3.14,3141600,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-10-03",12.56,13.11,13.06,0.51,4.06,1292200,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":127,"volume":2061,"transactions":9,"vwap":2059},"2025-10-02",12.53,12.76,12.334,12.55,0.05,1815800,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":508,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-10-01",12.7,13.07,12.44,12.5,-1.19,2273500,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2042,"change":241,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2042},"2025-09-30",12.27,12.83,12.26,2.26,2747000,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":1339,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-09-29",13.33,13.49,11.92,12.37,-5.93,4068700,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":1445,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-09-26",12.64,13.185,12.59,13.15,4.53,1395000,{"date":2094,"open":2095,"high":2088,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-09-25",13.02,12.51,12.58,-0.59,-4.48,3522600,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":1300,"percent_change":508,"volume":2107,"transactions":9,"vwap":2106},"2025-09-24",13.19,13.65,13.085,13.17,2462300,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2103,"change":916,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2103},"2025-09-23",13.46,13.54,12.95,-1.86,2267200,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":220,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-09-22",13.13,13.56,12.78,13.44,2.36,2420900,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2117,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2117},"2025-09-19",13.92,13.96,13.05,-0.79,-5.68,6634100,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2125,"change":593,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2125},"2025-09-18",13.48,13.98,13.21,5.86,1954000,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2090,"change":398,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2090},"2025-09-17",13.16,13.6,12.945,1.23,1823500,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":102,"volume":2152,"transactions":9,"vwap":2150},"2025-09-16",12.9,13.38,12.879,12.99,0.13,1929400,{"date":2154,"open":2155,"high":2156,"low":2042,"close":2157,"change":188,"percent_change":2158,"volume":950,"transactions":9,"vwap":2157},"2025-09-15",13.36,13.575,12.86,-2.21,{"date":2160,"open":2049,"high":2161,"low":2065,"close":2090,"change":2162,"percent_change":386,"volume":2163,"transactions":9,"vwap":2090},"2025-09-12",13.68,-0.025,2028300,{"date":2165,"open":2106,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2128,"volume":2170,"transactions":9,"vwap":2168},"2025-09-11",13.325,12.62,13.175,-0.105,1669700,{"date":2172,"open":2173,"high":2120,"low":2174,"close":2041,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2041},"2025-09-10",13.2,12.92,0.03,0.23,2122700,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":1270,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-09-09",13.26,13.45,13.03,13.25,-0.38,1510300,{"date":2187,"open":2188,"high":2189,"low":2041,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-09-08",14.205,14.22,13.3,-0.92,-6.47,1916500,{"date":2195,"open":2196,"high":2197,"low":2173,"close":2189,"change":1227,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2189},"2025-09-05",13.41,14.345,7.4,2419400,{"date":2201,"open":2202,"high":2203,"low":2182,"close":2204,"change":1094,"percent_change":1689,"volume":2205,"transactions":9,"vwap":2204},"2025-09-04",13.43,13.51,13.24,1757200,{"date":2207,"open":2080,"high":2208,"low":2209,"close":2133,"change":1300,"percent_change":508,"volume":2210,"transactions":9,"vwap":2133},"2025-09-03",13.85,13.12,2274000,{"date":2212,"open":2202,"high":2213,"low":2214,"close":2215,"change":273,"percent_change":845,"volume":2216,"transactions":9,"vwap":2215},"2025-09-02",13.76,13.14,13.5,3138700,{"date":2218,"open":2011,"high":2219,"low":2220,"close":2080,"change":528,"percent_change":806,"volume":2221,"transactions":9,"vwap":2080},"2025-08-29",13.87,13.335,1972800,{"date":2223,"open":2161,"high":2224,"low":2225,"close":2011,"change":2226,"percent_change":1204,"volume":2227,"transactions":9,"vwap":2011},"2025-08-28",14.18,13.525,0.11,4281500,{"date":2229,"open":2190,"high":2230,"low":2190,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-08-27",13.965,13.64,0.26,1.94,2184600,{"date":2236,"open":2237,"high":2215,"low":2157,"close":2148,"change":147,"percent_change":1327,"volume":2238,"transactions":9,"vwap":2148},"2025-08-26",13,2523200,{"date":2240,"open":2241,"high":2242,"low":2147,"close":2237,"change":948,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2237},"2025-08-25",13.55,13.79,3.34,4062600,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2097,"change":418,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2097},"2025-08-22",12.39,12.91,12.23,2.95,2298400,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":122,"percent_change":1358,"volume":2258,"transactions":9,"vwap":2257},"2025-08-21",11.84,12.31,11.645,12.22,1603200,{"date":2260,"open":2261,"high":2072,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-08-20",12.24,11.78,11.97,-0.28,-2.29,1529400,{"date":2268,"open":2255,"high":2269,"low":2270,"close":2271,"change":1564,"percent_change":1711,"volume":2272,"transactions":9,"vwap":2271},"2025-08-19",12.42,12.05,12.25,2791500,{"date":2274,"open":2275,"high":2042,"low":2271,"close":2276,"change":1270,"percent_change":1961,"volume":2277,"transactions":9,"vwap":2276},"2025-08-18",12.4,12.33,1936900,{"date":2279,"open":2067,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-08-15",12.68,12.19,12.38,-0.12,-0.96,1931400,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2067,"change":2232,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2067},"2025-08-14",12.03,12.54,11.985,2.12,2004600,{"date":2294,"open":2295,"high":2089,"low":2296,"close":2261,"change":1422,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2261},"2025-08-13",11.83,11.63,5.34,2908200,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":147,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-08-12",11.34,11.76,11.17,11.62,3.38,2262300,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":450,"percent_change":1844,"volume":2313,"transactions":9,"vwap":2312},"2025-08-11",11.05,11.25,10.78,11.24,2708300,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":1255,"percent_change":440,"volume":2320,"transactions":9,"vwap":2319},"2025-08-08",11.13,11.41,10.96,11.16,2348100,{"date":2322,"open":2323,"high":2323,"low":2309,"close":2324,"change":1961,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-08-07",11.64,11.19,-3.45,3613300,{"date":2328,"open":2329,"high":2215,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-08-06",10.23,9.89,11.59,1.12,10.7,14368400,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":752,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-08-05",10.29,10.665,10.05,10.47,2.15,2689500,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":592,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-08-04",10.43,10.45,10.1,10.25,1.99,1861000,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2339,"change":592,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2339},"2025-08-01",9.66,10.313,9.57,2.03,2751400,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":1683,"percent_change":852,"volume":2364,"transactions":9,"vwap":2363},"2025-07-31",9.8,10.04,9.63,9.85,3495600,{"date":2366,"open":2367,"high":2347,"low":2368,"close":2369,"change":2370,"percent_change":1852,"volume":2371,"transactions":9,"vwap":2369},"2025-07-30",9.42,9.32,9.91,0.71,3001500,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":469,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-07-29",9.5,9.54,8.88,9.2,-1.18,2400700,{"date":2381,"open":2382,"high":2382,"low":2383,"close":2384,"change":1139,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-07-28",9.97,9.25,9.31,-6.43,2248500,{"date":2388,"open":2377,"high":2329,"low":2389,"close":2390,"change":2370,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-07-25",9,9.95,7.68,3091300,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":1338,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-07-24",9.26,9.425,9.12,9.24,-1.49,1314600,{"date":2402,"open":2403,"high":2404,"low":2397,"close":2405,"change":1196,"percent_change":768,"volume":2406,"transactions":9,"vwap":2405},"2025-07-23",9.37,9.58,9.38,1700100,{"date":2408,"open":2409,"high":2405,"low":2410,"close":2411,"change":397,"percent_change":767,"volume":2412,"transactions":9,"vwap":2411},"2025-07-22",9.23,9.13,9.21,1375100,{"date":2414,"open":2415,"high":2416,"low":2389,"close":2417,"change":1500,"percent_change":1724,"volume":2418,"transactions":9,"vwap":2417},"2025-07-21",9.05,9.4,9.17,1584300,{"date":2420,"open":2374,"high":2421,"low":2422,"close":2423,"change":2184,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-07-18",9.599,8.95,9.02,-4.04,1691100,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2416,"change":845,"percent_change":956,"volume":2431,"transactions":9,"vwap":2416},"2025-07-17",9.488,9.83,9.3,2440300,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":650,"percent_change":2280,"volume":2438,"transactions":9,"vwap":2437},"2025-07-16",8.97,9.36,8.635,9.33,5449500,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2013,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-07-15",9.04,9.14,8.245,8.28,-7.07,3266800,{"date":2448,"open":2449,"high":2450,"low":2449,"close":2451,"change":649,"percent_change":871,"volume":2452,"transactions":9,"vwap":2451},"2025-07-14",8.64,9.27,8.91,3202000,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2449,"change":1049,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2449},"2025-07-11",8.66,8.895,8.55,-1.82,2640500,{"date":2461,"open":2376,"high":2462,"low":2463,"close":2464,"change":1564,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2464},"2025-07-10",8.93,8.535,8.8,-0.9,3009400,{"date":2468,"open":2469,"high":2430,"low":2469,"close":2376,"change":53,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2376},"2025-07-09",8.46,5.84,5688500,{"date":2473,"open":2474,"high":2455,"low":2475,"close":2476,"change":555,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-07-08",8.3,8.26,8.39,2.57,3737900,{"date":2480,"open":2481,"high":2482,"low":176,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-07-07",8.65,8.84,8.18,-0.58,-6.62,3672800,{"date":2488,"open":2422,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-07-03",9.06,8.651,8.76,-0.18,-2.01,1989000,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2232,"percent_change":498,"volume":2501,"transactions":9,"vwap":2500},"2025-07-02",8.825,9.22,8.73,8.94,5558000,{"date":2503,"open":2499,"high":2409,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-07-01",8.41,8.68,-0.84,-8.82,9321900,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":1270,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-06-30",9.72,9.925,9.51,9.52,-0.52,1467100,{"date":2518,"open":2519,"high":2520,"low":2375,"close":2355,"change":230,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2355},"2025-06-27",10.07,10.2,-4.78,4646500,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2339,"change":1319,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2339},"2025-06-26",10.71,10.74,10.01,-3.55,1911400,{"date":2531,"open":2532,"high":2532,"low":2533,"close":2534,"change":333,"percent_change":1320,"volume":2535,"transactions":9,"vwap":2534},"2025-06-25",10.62,10,10.42,1972500,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-06-24",10.17,10.68,10.03,10.63,0.47,4.63,1418300,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":1049,"percent_change":1399,"volume":2551,"transactions":9,"vwap":2550},"2025-06-23",10.18,10.39,9.875,10.16,1810700,{"date":2553,"open":2526,"high":2554,"low":2555,"close":2556,"change":1479,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-06-20",10.868,10.11,10.32,-4.27,4041200,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2311,"change":1564,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2311},"2025-06-18",10.79,11.183,10.59,-0.74,3007800,{"date":2567,"open":2568,"high":2150,"low":2569,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-06-17",12.512,10.56,10.86,-2.96,-21.42,6712800,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2098,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2579},"2025-06-16",14.47,14.61,13.715,13.82,-4.09,7062800,{"date":2583,"open":1405,"high":2018,"low":2584,"close":1389,"change":1270,"percent_change":1189,"volume":2585,"transactions":9,"vwap":1389},"2025-06-13",13.8,1748000,{"date":2587,"open":2588,"high":2589,"low":2134,"close":1373,"change":469,"percent_change":1031,"volume":2590,"transactions":9,"vwap":1373},"2025-06-12",14.29,14.84,2504500,{"date":2592,"open":2593,"high":1381,"low":2594,"close":2595,"change":333,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2595},"2025-06-11",14.73,14.465,14.57,-1.42,1594200,{"date":2599,"open":2600,"high":2601,"low":2602,"close":1404,"change":147,"percent_change":2603,"volume":2604,"transactions":9,"vwap":1404},"2025-06-10",14.53,15.12,14.28,2.64,2524500,{"date":2606,"open":16,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-06-09",15.21,14.02,14.4,-0.3,-2.04,3622200,{"date":2614,"open":2615,"high":1380,"low":2005,"close":2616,"change":2370,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2616},"2025-06-06",14.15,14.7,5.08,2674400,{"date":2620,"open":2621,"high":2622,"low":2214,"close":2623,"change":1438,"percent_change":782,"volume":2624,"transactions":9,"vwap":2623},"2025-06-05",13.29,14.24,13.99,2458900,{"date":2626,"open":2621,"high":1405,"low":2103,"close":2196,"change":743,"percent_change":1351,"volume":2627,"transactions":9,"vwap":2196},"2025-06-04",1975400,{"date":2629,"open":2630,"high":2631,"low":2289,"close":2632,"change":1445,"percent_change":720,"volume":2633,"transactions":9,"vwap":2632},"2025-06-03",12.82,13.59,13.27,1752500,{"date":2635,"open":2636,"high":2637,"low":2081,"close":2064,"change":159,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2064},"2025-06-02",11.96,12.93,6.19,2219100,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2636,"change":2264,"percent_change":2265,"volume":2645,"transactions":9,"vwap":2636},"2025-05-30",12.02,12.097,11.51,1133000,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2261,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2261},"2025-05-29",12.15,12.34,11.67,0.48,4.08,1579100,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2302,"change":107,"percent_change":2051,"volume":2659,"transactions":9,"vwap":2302},"2025-05-28",11.73,11.99,11.52,871300,{"date":2661,"open":2662,"high":2663,"low":2296,"close":2664,"change":273,"percent_change":1437,"volume":2665,"transactions":9,"vwap":2664},"2025-05-27",12.07,12.252,11.7,1095600,{"date":2667,"open":2668,"high":2262,"low":2669,"close":2670,"change":333,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2670},"2025-05-23",11.46,11.225,11.69,-1.76,1469300,{"date":2674,"open":2296,"high":2675,"low":2676,"close":2677,"change":743,"percent_change":60,"volume":2678,"transactions":9,"vwap":2677},"2025-05-22",12.45,11.54,11.9,1744400,{"date":2680,"open":2662,"high":2681,"low":2682,"close":2302,"change":2484,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2302},"2025-05-21",12.17,11.44,-4.7,1573800,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2649,"change":679,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2649},"2025-05-20",11.6,12.355,11.445,5.83,1097000,{"date":2693,"open":2644,"high":2694,"low":2695,"close":2696,"change":1256,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2696},"2025-05-19",11.88,11.22,11.66,-1.44,1581500,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2295,"change":1437,"percent_change":593,"volume":2704,"transactions":9,"vwap":2295},"2025-05-16",11.77,12.09,11.56,2188100,{"date":2706,"open":2707,"high":2708,"low":2324,"close":2709,"change":397,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2709},"2025-05-15",11.58,11.825,11.74,0.34,1088600,{"date":2713,"open":2702,"high":2714,"low":2303,"close":2664,"change":1961,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2664},"2025-05-14",12.29,-3.31,1983500,{"date":2718,"open":2719,"high":2157,"low":2701,"close":2720,"change":1479,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2720},"2025-05-13",12.73,12.1,-3.66,2987000,{"date":2724,"open":2725,"high":2182,"low":2323,"close":2048,"change":2726,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2048},"2025-05-12",12.12,1.15,10.08,4777500,{"date":2730,"open":2682,"high":2731,"low":2732,"close":2317,"change":2733,"percent_change":89,"volume":2734,"transactions":9,"vwap":2317},"2025-05-09",12.01,11.18,0.115,4516000,{"date":2736,"open":2404,"high":2262,"low":2395,"close":2737,"change":2738,"percent_change":351,"volume":2739,"transactions":9,"vwap":2737},"2025-05-08",11.295,1.895,7123000,{"date":2741,"open":2347,"high":2742,"low":2417,"close":2416,"change":20,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2416},"2025-05-07",10.115,-6.19,5562900,{"date":2746,"open":2709,"high":2709,"low":2382,"close":2747,"change":2748,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2747},"2025-05-06",10.02,-1.81,-15.3,6130500,{"date":2752,"open":2664,"high":2263,"low":2753,"close":2295,"change":1255,"percent_change":916,"volume":2754,"transactions":9,"vwap":2295},"2025-05-05",11.33,1362000,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":209,"percent_change":73,"volume":2761,"transactions":9,"vwap":2760},"2025-05-02",12.04,12.47,11.8,11.86,1040600,{"date":2763,"open":2759,"high":2764,"low":2765,"close":2657,"change":592,"percent_change":323,"volume":896,"transactions":9,"vwap":2657},"2025-05-01",12.255,11.21,{"date":2767,"open":2644,"high":2768,"low":2769,"close":2770,"change":845,"percent_change":870,"volume":2771,"transactions":9,"vwap":2770},"2025-04-30",11.95,11.23,11.79,3256800,{"date":2773,"open":2312,"high":2642,"low":2774,"close":2775,"change":767,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2775},"2025-04-29",11.09,11.72,3.9,2809400,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":752,"percent_change":2349,"volume":2784,"transactions":9,"vwap":2783},"2025-04-28",11.14,11.505,10.81,11.28,1802500,{"date":2786,"open":2570,"high":2695,"low":2787,"close":2788,"change":1270,"percent_change":1671,"volume":2789,"transactions":9,"vwap":2788},"2025-04-25",10.77,11.06,1568400,{"date":2791,"open":2792,"high":2312,"low":2526,"close":2793,"change":829,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2793},"2025-04-24",10.93,11.11,3.06,1947500,{"date":2797,"open":1019,"high":2780,"low":2798,"close":2311,"change":1536,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2311},"2025-04-23",10.27,8.78,4358600,{"date":180,"open":2802,"high":2555,"low":2430,"close":2369,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2369},9.48,0.43,4.54,3264900]