[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OCS":3,"homepage-market-summary":29,"stock-historical-OCS":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"OCS","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Oculis Holding AG Ordinary shares","Nasdaq",null,"Common Stock","Oculis Holding AG is a biopharmaceutical company purposefully driven to save sight and improve eye care. It includes OCS-01, a topical retinal candidate for diabetic macular edema (DME); OCS-02, a topical biologic candidate for dry eye disease (DED); and OCS-05, a disease modifying candidate for acute optic neuritis (AON) and other neuro-ophtha disorders such as glaucoma, diabetic retinopathy, geographic atrophy, and neurotrophic keratitis. The Company has locations in five countries: Switzerland, Iceland, France, U.S. and Hong Kong.","67",false,{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},8.5,8.83,8.35,8.72,-0.22,-2.52,173680.056151,3433,8.5204,34.475,8.3,353701.36153319443,0.8,1354,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":154},"success",[32,41,48,55,62,69],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":38,"sparkline":54,"date":40},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":38,"sparkline":61,"date":40},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"date":40},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":40},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":13,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":38,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":13,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":38},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":142,"price":143,"is_up":13},"Real Estate","XLRE",-1.29,40.57,{"name":145,"etf":146,"change":147,"price":148,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":150,"etf":151,"change":152,"price":153,"is_up":13},"Comm Services","XLC",-0.35,111.26,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":161,"name":162,"price":163,"change":164,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":166,"name":167,"price":168,"change":169,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":171,"name":172,"price":173,"change":142,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":24,"period_low":25,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},250895,91576743.106365,-50,"2025-04-25",[184,185,193,203,214,224,235,246,255,264,274,284,295,305,314,324,335,345,355,365,375,385,396,404,414,424,432,441,451,462,473,483,493,504,515,525,535,545,556,563,573,581,590,601,610,618,627,636,644,654,664,674,685,694,703,713,721,731,736,742,750,756,761,766,772,778,785,792,801,807,815,822,831,840,846,853,858,864,870,876,882,890,898,905,911,918,925,930,936,943,952,961,968,976,983,990,999,1008,1016,1023,1029,1037,1045,1054,1060,1068,1076,1084,1092,1100,1106,1113,1122,1131,1138,1147,1154,1162,1170,1177,1183,1188,1194,1202,1209,1218,1226,1232,1239,1247,1254,1261,1269,1276,1283,1291,1297,1304,1313,1320,1329,1337,1343,1351,1359,1368,1376,1383,1390,1396,1403,1410,1416,1422,1430,1438,1445,1453,1461,1469,1474,1480,1488,1494,1501,1506,1511,1517,1525,1534,1542,1549,1554,1559,1566,1574,1582,1588,1595,1601,1605,1612,1621,1628,1637,1643,1651,1660,1669,1674,1682,1690,1697,1703,1710,1715,1723,1729,1738,1747,1752,1759,1767,1773,1780,1786,1794,1799,1803,1810,1816,1821,1828,1835,1842,1848,1855,1862,1868,1875,1880,1888,1892,1898,1903,1911,1917,1924,1929,1933,1938,1943,1946,1951,1958,1965,1973,1981,1989,1995,2002,2009,2014,2019,2025,2030,2036,2041,2046,2050,2057,2063,2070,2077,2083,2089,2096,2102,2109,2116,2123,2129,2135,2143,2151,2155,2158,2165,2173,2180,2188,2195,2198,2204,2208,2213,2221,2227,2234,2240,2246,2252,2257,2263,2268,2275,2280,2284,2289,2293,2299,2306,2312,2318,2324,2331,2335,2341,2347,2351,2355,2359,2363,2369,2376,2379,2381,2385,2391,2396,2400,2403,2406,2410,2415,2421,2426,2432,2436,2442,2448,2451,2454,2457,2461,2465,2469,2474,2478,2482,2488,2492,2496,2499,2503,2507,2514,2520,2524,2529,2535,2540,2544,2547,2552,2555,2560,2566,2570,2575,2581,2588,2592,2596,2602,2610,2614,2619,2625,2629,2635,2639,2644,2647,2652],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":40,"open":186,"high":187,"low":25,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},8.61,8.8,0.16,1.87,291649.683254,5080,8.6452,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",8.79,9,8.56,-0.17,-1.95,242001.225344,4491,8.7964,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",8.82,8.8254,8.53,8.73,-0.03,-0.34,586303.878062,7667,8.6629,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":127,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",9.16,9.26,8.67,8.76,-6.21,578446.037117,6566,8.8545,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",9.2,9.48,9.02,9.34,0.21,2.3,434739.824294,4296,9.2468,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",9.1,9.38,9.07,9.13,0.07,0.77,373456.972705,5216,9.1422,{"date":247,"open":226,"high":248,"low":196,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",9.33,9.06,-0.21,-2.27,266991.66737,5552,9.1396,{"date":256,"open":257,"high":257,"low":237,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",9.71,9.27,-0.14,-1.49,239611.955994,3708,9.2875,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":127,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",9.94,9.945,9.21,9.41,-5.81,209251.069846,2948,9.426,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":67,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",10.64,10.77,9.88,9.99,-6.72,143773.450018,2583,10.1156,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",10.27,10.84,10.26,10.71,0.57,5.62,206769.264054,3725,10.5998,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",10.19,10.35,10,10.14,0,201825.179186,3113,10.1446,{"date":306,"open":307,"high":308,"low":309,"close":300,"change":188,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",10.17,10.43,9.67,1.6,412068.436035,4445,10.0067,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":241,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",9.9,10.155,9.85,9.98,0.71,248055.910837,3514,9.9616,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",10.11,10.1999,9.65,9.91,-0.16,-1.59,314098.271674,4531,9.8399,{"date":336,"open":337,"high":338,"low":299,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",10.6,10.61,10.07,-0.53,-5,159186.21177,4076,10.1147,{"date":346,"open":347,"high":348,"low":349,"close":337,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",10.56,10.835,10.51,0.04,0.38,153182.635924,3019,10.6414,{"date":356,"open":357,"high":358,"low":359,"close":347,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-11",11.39,11.98,10.5,-0.75,-6.63,226616.544388,3390,10.8291,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":330,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",11.34,11.6,11,11.31,-1.39,169325.910862,5822,11.331,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":169,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",12.11,12.13,11.4,11.47,-5.67,164455.613771,2620,11.622,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",12.085,12.24,11.93,12.16,-0.01,-0.08,138632.74336,3729,12.1541,{"date":397,"open":398,"high":399,"low":389,"close":400,"change":301,"percent_change":301,"volume":401,"transactions":402,"vwap":403},"2026-09-04",12.07,12.66,12.17,124347.10594,3187,12.2032,{"date":405,"open":406,"high":407,"low":408,"close":400,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-03",12.1,12.29,11.96,0.15,1.25,179233.976083,3227,12.1304,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":330,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-02",12.2,12.395,11.95,12.02,-1.31,183064.01223,2791,12.0971,{"date":425,"open":400,"high":407,"low":419,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-01",12.18,-0.07,-0.57,83362.541758,2614,12.1452,{"date":433,"open":377,"high":434,"low":435,"close":436,"change":350,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-31",12.335,11.99,12.25,0.33,114052.911213,2726,12.1189,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":19,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-28",12.38,12.5,12.14,12.21,-1.77,221869.898849,4266,12.292,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-27",12.88,13.115,12.42,12.43,-0.54,-4.16,111445.341638,2873,12.5602,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-26",12.98,13.06,12.81,12.97,0.01,0.08,161922.543228,6053,12.9527,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":19,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-25",13.25,13.42,12.9,12.96,-1.67,192367.453706,4324,13.1824,{"date":484,"open":485,"high":475,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-24",13.1,12.87,13.18,0.095,0.73,150387.926846,4494,13.1242,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-21",13.17,13.2746,13,13.085,-0.055,-0.42,76462.872772,2494,13.1023,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-20",13.41,13.54,13.04,13.14,-0.43,-3.17,111168.102766,2660,13.1622,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":351,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-19",13.21,13.7,13.15,13.57,2.88,271471.803411,4029,13.394,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":351,"volume":532,"transactions":533,"vwap":534},"2026-08-18",13.07,13.2,12.8893,13.19,0.05,198614.585095,3448,13.1284,{"date":536,"open":537,"high":538,"low":539,"close":509,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-17",12.86,13.34,12.8,0.2,1.55,220186.757973,4009,13.1314,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-14",12.84,13.09,12.5201,12.94,0.12,0.94,125378.508906,2989,12.8515,{"date":557,"open":486,"high":530,"low":558,"close":559,"change":427,"percent_change":457,"volume":560,"transactions":561,"vwap":562},"2026-08-13",12.64,12.82,193244.27956,5254,12.8578,{"date":564,"open":565,"high":475,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-12",12.91,12.83,12.89,0.14,1.1,252983.57185,4093,12.9717,{"date":574,"open":575,"high":477,"low":576,"close":577,"change":391,"percent_change":392,"volume":578,"transactions":579,"vwap":580},"2026-08-11",12.85,12.5101,12.75,143100.215886,3091,12.7185,{"date":582,"open":583,"high":584,"low":583,"close":585,"change":469,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-10",12.31,12.9009,12.76,0.63,287340.179857,4390,12.7188,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",12.95,13.28,12.41,12.68,0.3,2.42,370877.148902,4902,12.8276,{"date":602,"open":408,"high":603,"low":604,"close":443,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-06",12.51,11.82,0.31,2.57,264908.088077,5078,12.2818,{"date":611,"open":406,"high":612,"low":613,"close":398,"change":469,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-05",12.415,11.8737,0.67,579285.308618,3684,12.0641,{"date":619,"open":398,"high":620,"low":621,"close":435,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-04",12.36,11.885,0.1,0.84,308240.459432,5463,12.0155,{"date":628,"open":418,"high":629,"low":630,"close":631,"change":37,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-03",12.15,11.67,11.89,5.13,295716.489231,5398,11.8831,{"date":637,"open":367,"high":638,"low":639,"close":370,"change":622,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",11.35,10.87,0.89,204144.476349,3830,11.1934,{"date":645,"open":287,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",11.51,10.73,11.21,0.37,3.41,474119.535194,6083,10.9949,{"date":655,"open":656,"high":657,"low":658,"close":287,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",11.06,11.285,10.79,-0.215,-1.94,195619.319018,3798,10.8898,{"date":665,"open":666,"high":357,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-28",10.82,10.75,11.055,0.035,0.32,435868.411608,6255,10.912,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-27",11.2,11.59,10.88,11.02,-0.11,-0.99,379524.241661,4633,11.0574,{"date":686,"open":380,"high":380,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-24",10.93,11.13,-0.31,-2.71,375459.319654,4017,11.0977,{"date":695,"open":696,"high":697,"low":698,"close":696,"change":468,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-23",11.44,11.65,11.23,0.09,260275.806941,3313,11.4139,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":340,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-22",11.79,11.9752,11.36,11.43,-4.43,293100.705348,4476,11.5848,{"date":714,"open":705,"high":408,"low":715,"close":408,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-21",11.62,0.23,1.96,327396.400624,4645,11.8516,{"date":722,"open":388,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-20",12.7,11.645,11.73,-0.46,-3.77,258780.264125,3854,11.8032,{"date":732,"open":456,"high":585,"low":377,"close":733,"change":500,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-07-17",12.19,-3.33,304100,{"date":737,"open":467,"high":517,"low":738,"close":739,"change":73,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-16",12.32,12.61,-3.89,296600,{"date":743,"open":547,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-15",13.22,12.6,13.12,0.19,1.47,236800,{"date":751,"open":752,"high":753,"low":567,"close":754,"change":19,"percent_change":479,"volume":755,"transactions":9,"vwap":754},"2026-07-14",13.16,13.48,12.93,312400,{"date":757,"open":476,"high":758,"low":453,"close":519,"change":107,"percent_change":759,"volume":760,"transactions":9,"vwap":519},"2026-07-13",13.63,-3.52,302500,{"date":762,"open":518,"high":763,"low":764,"close":758,"change":427,"percent_change":73,"volume":765,"transactions":9,"vwap":758},"2026-07-10",13.785,13.27,201500,{"date":767,"open":768,"high":769,"low":770,"close":518,"change":301,"percent_change":301,"volume":771,"transactions":9,"vwap":518},"2026-07-09",13.68,14,13.235,524800,{"date":773,"open":774,"high":775,"low":776,"close":518,"change":568,"percent_change":112,"volume":777,"transactions":9,"vwap":518},"2026-07-08",13.59,13.94,12.92,521400,{"date":779,"open":780,"high":780,"low":781,"close":782,"change":159,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-07",13.84,13.02,13.56,-1.74,505300,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":117,"percent_change":251,"volume":791,"transactions":9,"vwap":790},"2026-07-06",14.2,14.35,13.53,13.8,379100,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-02",13.72,14.335,13.55,14.12,0.59,4.36,398300,{"date":802,"open":780,"high":803,"low":804,"close":789,"change":210,"percent_change":805,"volume":806,"transactions":9,"vwap":789},"2026-07-01",13.91,13.4,-2.45,451500,{"date":808,"open":809,"high":810,"low":559,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-30",13.05,13.89,13.87,0.78,5.96,633500,{"date":816,"open":817,"high":519,"low":818,"close":548,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":548},"2026-06-29",12.04,11.87,1.09,9.08,661700,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-26",11.69,12.01,11.57,12,0.26,2.21,374900,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-25",11.56,12.0050001,11.5,11.74,0.18,1.56,537400,{"date":841,"open":842,"high":843,"low":696,"close":833,"change":330,"percent_change":844,"volume":845,"transactions":9,"vwap":833},"2026-06-24",11.7,11.76,-1.37,383800,{"date":847,"open":848,"high":400,"low":849,"close":850,"change":531,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-23",11.41,11.355,11.72,0.43,841900,{"date":854,"open":638,"high":855,"low":676,"close":630,"change":60,"percent_change":856,"volume":857,"transactions":9,"vwap":630},"2026-06-22",11.88,4.01,480700,{"date":859,"open":368,"high":860,"low":678,"close":861,"change":392,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-18",11.77,11.22,-0.71,772300,{"date":865,"open":866,"high":630,"low":676,"close":867,"change":868,"percent_change":420,"volume":869,"transactions":9,"vwap":867},"2026-06-17",11.38,11.3,-0.15,581100,{"date":871,"open":677,"high":697,"low":872,"close":873,"change":330,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-16",11.095,11.45,-1.38,615700,{"date":877,"open":835,"high":630,"low":668,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-15",11.61,0.52,4.69,759800,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":699,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-12",11.01,11.55,10.91,11.09,0.82,406800,{"date":891,"open":892,"high":893,"low":894,"close":369,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":369},"2026-06-11",10.92,11.33,10.805,0.03,0.27,427900,{"date":899,"open":900,"high":368,"low":901,"close":902,"change":391,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-10",10.9,10.86,10.97,-0.09,644700,{"date":906,"open":902,"high":860,"low":907,"close":908,"change":896,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-09",10.65,10.98,2.52,1426000,{"date":912,"open":676,"high":913,"low":914,"close":289,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":289},"2026-06-08",11.46,10.52,-0.5,-4.46,1468500,{"date":919,"open":630,"high":920,"low":921,"close":648,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":648},"2026-06-05",12.045,11.17,-0.62,-5.24,871800,{"date":926,"open":464,"high":497,"low":370,"close":927,"change":420,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-04",11.83,-9.97,1345700,{"date":931,"open":842,"high":932,"low":842,"close":509,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":509},"2026-06-03",13.43,0.85,6.92,1682200,{"date":937,"open":938,"high":769,"low":939,"close":407,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":407},"2026-06-02",13.88,12.255,-2.22,-15.3,3111100,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-01",15.78,16,13.805,14.51,-8.195,-36.09,6679700,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-29",29.3,29.645,20.01,22.705,-6.945,-23.42,2856600,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":350,"percent_change":568,"volume":967,"transactions":9,"vwap":966},"2026-05-28",29.66,29.98,28.99,29.65,307400,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":117,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-27",29.93,30.69,29.5,29.61,-1.07,297500,{"date":977,"open":966,"high":978,"low":979,"close":970,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":970},"2026-05-26",30.25,29.11,0.44,1.49,273600,{"date":984,"open":985,"high":985,"low":986,"close":987,"change":137,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-22",31.27,29.16,29.49,-4.87,487700,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-21",29,31.049999,28.51,31,3.09,11.07,965900,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-20",27.89,28.25,27.35,27.91,-0.05,-0.18,428500,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":680,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-19",28.2,29.38,27.685,27.96,-0.39,290500,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1020,"change":940,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-18",30.7,27.77,28.07,-7.33,395600,{"date":1024,"open":1025,"high":1026,"low":972,"close":1027,"change":241,"percent_change":716,"volume":1028,"transactions":9,"vwap":1027},"2026-05-15",29.89,30.56,30.29,250900,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-14",31.29,29.94,30.22,-1.15,-3.67,243100,{"date":1038,"open":995,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-13",31.39,29.52,31.37,0.96,3.16,696000,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-12",32.15,32.47,30.28,30.41,-2.24,-6.86,532500,{"date":1055,"open":1056,"high":24,"low":1057,"close":1058,"change":468,"percent_change":895,"volume":1059,"transactions":9,"vwap":1058},"2026-05-11",34,32.42,32.65,629000,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":541,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-08",31.02,32.76,30.9,32.64,4.99,484900,{"date":1069,"open":995,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-07",31.33,29.44,31.09,1.51,5.1,582800,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-06",27.98,29.715,29.58,1.83,6.59,263900,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":73,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-05",28.6,29.055,27.63,27.75,-1.8,424700,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":812,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-05-04",27.4,28.44,27.24,28.26,2.84,226800,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1102,"change":301,"percent_change":301,"volume":1105,"transactions":9,"vwap":1102},"2026-05-01",27.48,27.73,26.87,161000,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1102,"change":112,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1102},"2026-04-30",26.76,27.79,26.43,3.89,1347000,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-29",26.56,26.89,25.91,26.45,-0.27,-1.01,209500,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-28",27.39,27.68,26.65,26.72,-0.4,-1.47,193200,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1135,"change":1136,"percent_change":606,"volume":1137,"transactions":9,"vwap":1135},"2026-04-27",26.4,27.5,27.12,0.68,616300,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-24",26.77,27.325,26.040001,26.44,-0.33,-1.23,310600,{"date":1148,"open":1149,"high":1150,"low":1118,"close":1140,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1140},"2026-04-23",27.85,28.040001,-1.08,-3.88,415800,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1149,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1149},"2026-04-22",27.54,28.595,27.059999,0.47,1.72,909400,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1145,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-21",28.61,29.19,27.185,27.38,-4.3,1083700,{"date":1171,"open":1172,"high":1173,"low":1149,"close":1164,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1164},"2026-04-20",27.99,29.43,1.15,4.19,599200,{"date":1178,"open":1102,"high":1179,"low":1180,"close":1181,"change":699,"percent_change":437,"volume":1182,"transactions":9,"vwap":1181},"2026-04-17",27.71,26.883,27.46,367400,{"date":1184,"open":1156,"high":1004,"low":1185,"close":1186,"change":198,"percent_change":922,"volume":1187,"transactions":9,"vwap":1186},"2026-04-16",27,27.37,206500,{"date":1189,"open":1190,"high":1191,"low":1167,"close":1156,"change":1192,"percent_change":19,"volume":1193,"transactions":9,"vwap":1156},"2026-04-15",27.51,28.13,-0.06,147400,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":46,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-14",27.27,28.3,27.25,27.6,1.77,157900,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1135,"change":1006,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1135},"2026-04-13",27.13,27.62,26.9,-0.66,215400,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-10",27.45,27.724,27.030001,27.3,0.11,0.4,133600,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":868,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-09",27.34,27.625,26.94,27.19,-0.55,104200,{"date":1227,"open":1228,"high":1134,"low":1229,"close":1220,"change":552,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1220},"2026-04-08",26.96,26.82,3.56,145700,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1133,"change":1237,"percent_change":716,"volume":1238,"transactions":9,"vwap":1133},"2026-04-07",26.16,26.8,25.85,0.06,173600,{"date":1240,"open":1241,"high":1222,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-06",26.51,26.07,26.34,-0.29,-1.09,139200,{"date":1248,"open":1249,"high":1185,"low":1250,"close":1251,"change":1128,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-04-02",26.41,26.075001,26.63,-1.48,109800,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1213,"change":980,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1213},"2026-04-01",26.91,27.93,26.61,1.65,354000,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-31",24.89,27.08,26.59,2.04,8.31,306800,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":259,"percent_change":428,"volume":1275,"transactions":9,"vwap":1274},"2026-03-30",24.85,26.81,24.32,24.55,219100,{"date":1277,"open":1278,"high":1279,"low":1273,"close":1280,"change":102,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-27",24.88,25.09,24.69,-1.2,126100,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":391,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-26",24.81,25.18,24.59,24.99,-0.04,113100,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1295,"change":46,"percent_change":717,"volume":1296,"transactions":9,"vwap":1295},"2026-03-25",24.79,25.62,25,323400,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":392,"percent_change":1144,"volume":1303,"transactions":9,"vwap":1302},"2026-03-24",24.48,24.86,24.02,24.52,214200,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-23",25.01,25.96,24.46,24.6,-0.26,-1.05,249800,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1300,"change":73,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1300},"2026-03-20",25.49,26.01,24.539,-2.01,282000,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-19",26.09,26.355,24.98,25.37,-0.93,-3.54,473500,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":922,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-03-18",26.79,27.09,26.26,26.3,-2.3,155000,{"date":1338,"open":1316,"high":1185,"low":1316,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-17",26.92,0.9,3.46,115200,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":798,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-03-16",25.59,26.401,25.45,26.02,2.32,266000,{"date":1352,"open":1185,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-13",27.17,25.030001,25.43,-1.665,-6.15,585400,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-12",27.15,27.395,26.52,27.094999,-0.185,-0.68,230700,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":844,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-11",29.13,29.15,26.935,27.28,-4.78,368400,{"date":1377,"open":1378,"high":979,"low":1185,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-10",27.53,28.65,1.23,4.49,2016800,{"date":1384,"open":1133,"high":1134,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-09",26.25,27.42,0.46,1.71,288000,{"date":1391,"open":1103,"high":1392,"low":1272,"close":1228,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1228},"2026-03-06",28,-0.78,-2.81,267000,{"date":1397,"open":1398,"high":1399,"low":1134,"close":1400,"change":1401,"percent_change":241,"volume":1402,"transactions":9,"vwap":1400},"2026-03-05",28.33,28.59,27.74,0.02,418900,{"date":1404,"open":1405,"high":1406,"low":1256,"close":1407,"change":409,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-03-04",27.57,28.7,27.72,0.54,367000,{"date":1411,"open":1392,"high":1412,"low":1158,"close":1405,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1405},"2026-03-03",28.059999,-1.04,-3.64,292300,{"date":1417,"open":1418,"high":992,"low":1179,"close":1164,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1164},"2026-03-02",28.81,-0.8,-2.72,416800,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":127,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-02-27",29.77,29.79,29.01,29.41,-1.93,214100,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":851,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-02-26",29.63,30,29.235,29.99,1.45,360800,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":427,"percent_change":159,"volume":1444,"transactions":9,"vwap":1443},"2026-02-25",29.68,30.68,29.31,29.56,266100,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1432,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1432},"2026-02-24",28.49,29.8,28.32,0.98,3.42,240800,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1379,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1379},"2026-02-23",29.1,29.195,28.22,-0.52,-1.78,529700,{"date":1462,"open":1463,"high":972,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-20",28.45,28.37,29.17,0.7,2.46,361700,{"date":1470,"open":1449,"high":1399,"low":1197,"close":1471,"change":1006,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-02-19",28.47,-0.63,209400,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1379,"change":122,"percent_change":500,"volume":1479,"transactions":9,"vwap":1379},"2026-02-18",28.8,28.96,28.049999,287100,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1450,"volume":1487,"transactions":9,"vwap":1485},"2026-02-17",28.75,29.086,28.57,28.77,0.28,371700,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1447,"change":1005,"percent_change":1006,"volume":1493,"transactions":9,"vwap":1447},"2026-02-13",28.53,28.9,28.42,318900,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1289,"percent_change":259,"volume":1500,"transactions":9,"vwap":1499},"2026-02-12",28.58,28.805,28.4,28.54,325100,{"date":1502,"open":1503,"high":1504,"low":1013,"close":1496,"change":689,"percent_change":974,"volume":1505,"transactions":9,"vwap":1496},"2026-02-11",28.89,29.094999,434500,{"date":1507,"open":1508,"high":965,"low":1214,"close":1503,"change":1408,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1503},"2026-02-10",28.1,1.9,363100,{"date":1512,"open":1513,"high":1514,"low":1149,"close":1513,"change":1515,"percent_change":726,"volume":1516,"transactions":9,"vwap":1513},"2026-02-09",28.35,28.92,-0.13,297300,{"date":1518,"open":1519,"high":1520,"low":1190,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-06",27.61,28.66,28.48,0.99,3.6,276100,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-05",26.35,27.65,26.030001,27.49,1.12,4.25,264500,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1459,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-02-04",28.16,28.5,25.99,26.37,-6.32,248800,{"date":1543,"open":1544,"high":1165,"low":1392,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-03",29.08,28.15,-0.88,-3.03,276600,{"date":1550,"open":1463,"high":1551,"low":1498,"close":1552,"change":37,"percent_change":1266,"volume":1553,"transactions":9,"vwap":1552},"2026-02-02",29.36,29.030001,293200,{"date":1555,"open":1537,"high":965,"low":1400,"close":1463,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1463},"2026-01-30",0.215,0.76,444900,{"date":1560,"open":1537,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":73,"volume":1565,"transactions":9,"vwap":1563},"2026-01-29",28.987,27.41,28.235,-0.145,442900,{"date":1567,"open":1568,"high":1569,"low":1179,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-01-28",27.84,28.989,28.38,0.69,2.49,390900,{"date":1575,"open":1576,"high":1577,"low":1229,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-27",26.95,28.01,27.69,0.79,2.94,303400,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1206,"change":164,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1206},"2026-01-26",27.1,26.13,-0.92,275400,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1361,"change":851,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1361},"2026-01-23",26.78,27.429,26.33,1.61,287700,{"date":1596,"open":1597,"high":1185,"low":1598,"close":1127,"change":1136,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1127},"2026-01-22",26.39,26.19,2.61,358900,{"date":1602,"open":1603,"high":1116,"low":1236,"close":1142,"change":350,"percent_change":409,"volume":1604,"transactions":9,"vwap":1142},"2026-01-21",26.48,384100,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":812,"percent_change":996,"volume":1611,"transactions":9,"vwap":1610},"2026-01-20",24.95,26.5,24.16,26,503900,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-01-16",23.82,26.17,23.61,25.22,1.38,5.79,431500,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":837,"percent_change":1557,"volume":1627,"transactions":9,"vwap":1626},"2026-01-15",23.85,24.373,23.58,23.84,253700,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-01-14",22.93,23.68,22.6,23.66,0.62,2.69,217100,{"date":1638,"open":1639,"high":1299,"low":1640,"close":1641,"change":680,"percent_change":107,"volume":1642,"transactions":9,"vwap":1641},"2026-01-13",23.78,22.695,23.040001,271500,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":469,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2026-01-12",24.33,24.5,22.59,23.15,0.35,235900,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-01-09",22.33,23.99,22.25,23.07,1.04,4.72,453700,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-01-08",21.64,22.049999,21.33,22.030001,1.06,5.05,333500,{"date":1670,"open":1664,"high":1664,"low":1671,"close":1672,"change":241,"percent_change":437,"volume":1673,"transactions":9,"vwap":1672},"2026-01-07",20.75,20.97,127200,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1174,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2026-01-06",21.81,22.135,20.615,20.9,5.82,295300,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":164,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2026-01-05",20.049999,20.445,19.7,19.75,-1.25,48000,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":895,"percent_change":409,"volume":1696,"transactions":9,"vwap":1695},"2026-01-02",20.24,20.335,19.73,20,62200,{"date":1698,"open":1695,"high":1699,"low":1700,"close":1701,"change":350,"percent_change":540,"volume":1702,"transactions":9,"vwap":1701},"2025-12-31",20.34,19.61,19.97,64700,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":427,"percent_change":152,"volume":1709,"transactions":9,"vwap":1708},"2025-12-30",20.2,20.39,19.67,19.93,60500,{"date":1711,"open":1712,"high":1672,"low":1695,"close":1695,"change":915,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1695},"2025-12-29",20.43,-2.44,33800,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1586,"volume":1722,"transactions":9,"vwap":1720},"2025-12-26",20.7,21.105,20.08,20.5,-0.19,59100,{"date":1724,"open":1725,"high":1679,"low":1726,"close":1727,"change":230,"percent_change":112,"volume":1728,"transactions":9,"vwap":1727},"2025-12-24",20.51,20.25,20.69,24400,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-12-23",20.65,20.84,20.4,20.48,0.13,0.64,99200,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-12-22",21.32,21.325,20.175,20.35,-0.9,-4.24,174500,{"date":1748,"open":1671,"high":1664,"low":1720,"close":1749,"change":1200,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-12-19",21.25,9.09,411400,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":531,"percent_change":828,"volume":1758,"transactions":9,"vwap":1757},"2025-12-18",19.55,19.81,19.43,19.48,86900,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1756,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1756},"2025-12-17",19.84,19.86,19.12,-0.41,-2.07,128800,{"date":1768,"open":1725,"high":1769,"low":1770,"close":1761,"change":1472,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1761},"2025-12-16",20.59,19.71,-3.08,136100,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1310,"percent_change":1688,"volume":1779,"transactions":9,"vwap":1778},"2025-12-15",20.71,20.968,20.42,20.47,98100,{"date":1781,"open":1679,"high":1782,"low":1783,"close":1784,"change":868,"percent_change":67,"volume":1785,"transactions":9,"vwap":1784},"2025-12-12",21,20.54,20.73,91800,{"date":1787,"open":1788,"high":1782,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-12-11",20.63,20.45,20.88,0.25,1.21,48900,{"date":1795,"open":1788,"high":1796,"low":1797,"close":1788,"change":1215,"percent_change":1408,"volume":1798,"transactions":9,"vwap":1788},"2025-12-10",20.76,20.41,17300,{"date":1800,"open":1720,"high":1727,"low":1733,"close":1801,"change":427,"percent_change":210,"volume":1802,"transactions":9,"vwap":1801},"2025-12-09",20.52,29400,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1769,"change":1245,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1769},"2025-12-08",21.82,21.86,20.1,-5.03,102300,{"date":1811,"open":1755,"high":1812,"low":1755,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-12-05",21.68,1.98,10.05,316800,{"date":1817,"open":1818,"high":1761,"low":1818,"close":1686,"change":320,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1686},"2025-12-04",18.98,3.74,92600,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":540,"percent_change":1666,"volume":1827,"transactions":9,"vwap":1826},"2025-12-03",18.96,19.030001,18.71,18.99,45800,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1832,"change":250,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-12-02",19.059999,18.64,18.79,-1.11,94300,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":301,"percent_change":301,"volume":1841,"transactions":9,"vwap":1840},"2025-12-01",19.02,19.1,18.82,19,134900,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1840,"change":699,"percent_change":46,"volume":1847,"transactions":9,"vwap":1840},"2025-11-28",18.91,19.049999,18.83,100900,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1844,"change":500,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1844},"2025-11-26",19.46,19.615,18.76,-2.17,62600,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":350,"percent_change":230,"volume":1861,"transactions":9,"vwap":1860},"2025-11-25",19.42,19.45,19.25,19.33,122800,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1866,"change":895,"percent_change":188,"volume":1867,"transactions":9,"vwap":1866},"2025-11-24",19.4,19.16,19.29,102900,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":716,"volume":1847,"transactions":9,"vwap":1873},"2025-11-21",19.22,19.31,19.07,19.26,0.045,{"date":1876,"open":1877,"high":1756,"low":1865,"close":1878,"change":1192,"percent_change":689,"volume":1879,"transactions":9,"vwap":1878},"2025-11-20",19.27,19.215,96900,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":392,"volume":1887,"transactions":9,"vwap":1885},"2025-11-19",19.32,19.36,19.15,19.275,-0.015,112600,{"date":1889,"open":1884,"high":1860,"low":1890,"close":1866,"change":568,"percent_change":489,"volume":1891,"transactions":9,"vwap":1866},"2025-11-18",19.11,90300,{"date":1893,"open":1894,"high":1686,"low":1895,"close":1884,"change":1896,"percent_change":1335,"volume":1897,"transactions":9,"vwap":1884},"2025-11-17",19.41,19.01,-0.45,98000,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1902,"change":605,"percent_change":1593,"volume":765,"transactions":9,"vwap":1902},"2025-11-14",19.13,19.87,19.6,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1866,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1866},"2025-11-13",18.9,19.465,18.86,0.39,2.06,145800,{"date":1912,"open":1858,"high":1913,"low":1914,"close":1905,"change":915,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1905},"2025-11-12",19.52,18.88,-2.58,77400,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1864,"change":147,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1864},"2025-11-11",19.5,19.535,19.3,-0.1,162300,{"date":1925,"open":1926,"high":1927,"low":1865,"close":1857,"change":747,"percent_change":1522,"volume":1928,"transactions":9,"vwap":1857},"2025-11-10",19.23,19.68,159900,{"date":1930,"open":1931,"high":1931,"low":1837,"close":1926,"change":1006,"percent_change":1326,"volume":1932,"transactions":9,"vwap":1926},"2025-11-07",19.62,39200,{"date":1934,"open":1860,"high":1935,"low":1921,"close":1894,"change":469,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1894},"2025-11-06",19.63,0.41,123500,{"date":1939,"open":1877,"high":1940,"low":1941,"close":1860,"change":1237,"percent_change":605,"volume":1942,"transactions":9,"vwap":1860},"2025-11-05",19.57,19.2,122000,{"date":1944,"open":1864,"high":1894,"low":1845,"close":1877,"change":250,"percent_change":1151,"volume":1945,"transactions":9,"vwap":1877},"2025-11-04",61700,{"date":1947,"open":1948,"high":1949,"low":1840,"close":1757,"change":540,"percent_change":1657,"volume":1950,"transactions":9,"vwap":1757},"2025-11-03",19.28,20.076,198700,{"date":1952,"open":1953,"high":1954,"low":1900,"close":1948,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1948},"2025-10-31",20.16,20.553,-0.81,-4.03,242600,{"date":1959,"open":1960,"high":1960,"low":1695,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-10-30",21.98,20.09,-1.46,-6.77,335900,{"date":1966,"open":1967,"high":1812,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-10-29",21.21,21.2,21.55,0.55,2.62,61000,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1782,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1782},"2025-10-28",21.5,21.585,20.91,-0.555,-2.57,37400,{"date":1982,"open":1664,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-10-27",21.76,21.3,21.555,0.305,1.44,31500,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1749,"change":1922,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1749},"2025-10-24",21.84,20.61,-0.47,107800,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":409,"percent_change":320,"volume":2001,"transactions":9,"vwap":2000},"2025-10-23",21.28,21.581,21.22,21.35,16700,{"date":2003,"open":2004,"high":2005,"low":2006,"close":1968,"change":922,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1968},"2025-10-22",21.83,21.94,20.86,-2.84,51000,{"date":2010,"open":2011,"high":2011,"low":2012,"close":1805,"change":301,"percent_change":301,"volume":2013,"transactions":9,"vwap":1805},"2025-10-21",21.93,21.52,66100,{"date":2015,"open":1806,"high":2016,"low":2017,"close":1805,"change":241,"percent_change":670,"volume":2018,"transactions":9,"vwap":1805},"2025-10-20",22,21.6,43300,{"date":2020,"open":1984,"high":1983,"low":2021,"close":2022,"change":540,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-10-17",21.194,21.75,0.93,98500,{"date":2026,"open":2000,"high":2027,"low":2028,"close":1969,"change":747,"percent_change":640,"volume":2029,"transactions":9,"vwap":1969},"2025-10-16",21.79,21.29,81400,{"date":2031,"open":2032,"high":2032,"low":1672,"close":2033,"change":1006,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-10-15",21.7,21.36,-0.84,111100,{"date":2037,"open":2038,"high":1662,"low":1977,"close":2039,"change":1408,"percent_change":606,"volume":2040,"transactions":9,"vwap":2039},"2025-10-14",21.08,21.54,97900,{"date":2042,"open":1968,"high":2043,"low":2044,"close":1782,"change":903,"percent_change":510,"volume":2045,"transactions":9,"vwap":1782},"2025-10-13",21.4,20.82,77900,{"date":2047,"open":1975,"high":2005,"low":1671,"close":2048,"change":1289,"percent_change":1721,"volume":2049,"transactions":9,"vwap":2048},"2025-10-10",21.09,344100,{"date":2051,"open":2052,"high":2043,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-10-09",19.8,21.13,1.26,6.34,179500,{"date":2058,"open":1919,"high":2059,"low":2060,"close":1901,"change":2061,"percent_change":1532,"volume":2062,"transactions":9,"vwap":1901},"2025-10-08",19.95,19.35,0.81,79000,{"date":2064,"open":1859,"high":2065,"low":2066,"close":1830,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1830},"2025-10-07",19.49,18.525,0.505,2.72,142600,{"date":2071,"open":2072,"high":2073,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-10-06",17.86,18.555,0.985,5.61,63900,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2080,"change":622,"percent_change":290,"volume":2082,"transactions":9,"vwap":2080},"2025-10-03",17.56,17.57,17.47,20300,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2081,"change":241,"percent_change":1216,"volume":2088,"transactions":9,"vwap":2081},"2025-10-02",17.43,17.58,17.26,16500,{"date":2090,"open":2086,"high":2091,"low":2092,"close":2093,"change":1006,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-10-01",17.9,17.27,17.4,-1.02,18900,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2086,"change":350,"percent_change":716,"volume":2101,"transactions":9,"vwap":2086},"2025-09-30",17.36,17.735,17.33,16200,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":903,"percent_change":73,"volume":2108,"transactions":9,"vwap":2107},"2025-09-29",17.63,17.8,17.42,17.54,19300,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2104,"change":1735,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2104},"2025-09-26",17.5,17.675,17.31,0.74,28400,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2111,"change":19,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2111},"2025-09-25",17.59,17.6,17.030001,-1.24,36500,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2127,"change":209,"percent_change":198,"volume":2128,"transactions":9,"vwap":2127},"2025-09-24",17.75,17.534,17.72,13000,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2125,"change":1401,"percent_change":1215,"volume":2134,"transactions":9,"vwap":2125},"2025-09-23",17.7,18,17.237,26800,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2138,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2138},"2025-09-22",17.15,17.73,16.66,1.11,6.68,85300,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":1393,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-09-19",17.32,17.34,16.61,16.62,-4.48,41800,{"date":2152,"open":2098,"high":2153,"low":2154,"close":2093,"change":301,"percent_change":301,"volume":2101,"transactions":9,"vwap":2093},"2025-09-18",17.45,17.21,{"date":2156,"open":2157,"high":2153,"low":2154,"close":2093,"change":1310,"percent_change":1129,"volume":1802,"transactions":9,"vwap":2093},"2025-09-17",17.44,{"date":2159,"open":2160,"high":2125,"low":2161,"close":2162,"change":2163,"percent_change":189,"volume":2164,"transactions":9,"vwap":2162},"2025-09-16",17.41,17.35,17.66,0.325,11000,{"date":2166,"open":2146,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-09-15",17.49,17.18,17.335,-0.065,-0.37,13700,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2093,"change":837,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2093},"2025-09-12",17.2,17.46,16.94,1.05,11200,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":209,"volume":2187,"transactions":9,"vwap":2185},"2025-09-11",17.23,17.345,16.99,17.22,-0.005,18100,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":669,"percent_change":540,"volume":2194,"transactions":9,"vwap":2193},"2025-09-10",17.19,17.3,16.98,17.225,15600,{"date":2196,"open":2087,"high":2087,"low":2192,"close":2190,"change":1192,"percent_change":152,"volume":2197,"transactions":9,"vwap":2190},"2025-09-09",12400,{"date":2199,"open":2200,"high":2146,"low":2201,"close":2200,"change":895,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-09-08",17.25,17.08,0.17,13600,{"date":2205,"open":2200,"high":2206,"low":2120,"close":2185,"change":1237,"percent_change":1649,"volume":2207,"transactions":9,"vwap":2185},"2025-09-05",17.287,16400,{"date":2209,"open":2210,"high":2211,"low":2210,"close":2211,"change":27,"percent_change":2212,"volume":2197,"transactions":9,"vwap":2211},"2025-09-04",16.555,17.16,4.89,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":230,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-09-03",16.47,16.48,16.2,16.36,1.3,11500,{"date":2222,"open":2223,"high":2224,"low":946,"close":2225,"change":1401,"percent_change":551,"volume":2226,"transactions":9,"vwap":2225},"2025-09-02",16.3,16.6,16.15,19500,{"date":2228,"open":2229,"high":2229,"low":2230,"close":2231,"change":19,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-08-29",16.37,16.075001,16.13,-1.35,10400,{"date":2235,"open":2175,"high":2175,"low":2236,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-08-28",16.35,-0.975,-5.63,27300,{"date":2241,"open":2111,"high":2119,"low":2211,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-08-27",17.325,-0.205,-1.17,29800,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2250,"change":1310,"percent_change":1962,"volume":2251,"transactions":9,"vwap":2250},"2025-08-26",17.79,17.82,17.53,5300,{"date":2253,"open":2254,"high":2255,"low":2131,"close":2248,"change":1192,"percent_change":210,"volume":2256,"transactions":9,"vwap":2248},"2025-08-25",17.85,18.1,4300,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2254,"change":531,"percent_change":1486,"volume":2262,"transactions":9,"vwap":2254},"2025-08-22",17.88,18.23,17.68,17800,{"date":2264,"open":2162,"high":2265,"low":2162,"close":2105,"change":1791,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2105},"2025-08-21",17.89,1.42,2500,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":1128,"percent_change":2274,"volume":1988,"transactions":9,"vwap":2273},"2025-08-20",17.92,17.95,17.51,17.55,-2.23,{"date":2276,"open":2277,"high":2277,"low":2131,"close":2271,"change":680,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2271},"2025-08-19",18.16,-0.61,13300,{"date":2281,"open":2282,"high":2255,"low":2282,"close":2283,"change":188,"percent_change":640,"volume":2267,"transactions":9,"vwap":2283},"2025-08-18",17.91,18.059999,{"date":2285,"open":2254,"high":2286,"low":2254,"close":2091,"change":622,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2091},"2025-08-15",18.25,0.56,2000,{"date":2290,"open":2291,"high":2291,"low":2131,"close":2105,"change":164,"percent_change":371,"volume":2292,"transactions":9,"vwap":2105},"2025-08-14",18.09,6600,{"date":2294,"open":2295,"high":2296,"low":2132,"close":2297,"change":427,"percent_change":1014,"volume":2298,"transactions":9,"vwap":2297},"2025-08-13",18.18,18.195,18.049999,9800,{"date":2300,"open":2301,"high":2302,"low":2282,"close":2303,"change":409,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-08-12",18.346,18.35,18.12,0.83,6100,{"date":2307,"open":2308,"high":2302,"low":2265,"close":2309,"change":159,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-08-11",18.19,17.97,-1.32,6200,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2316,"change":468,"percent_change":531,"volume":2317,"transactions":9,"vwap":2316},"2025-08-08",18.07,18.289,18.21,4500,{"date":2319,"open":2320,"high":2286,"low":2321,"close":2322,"change":301,"percent_change":301,"volume":2323,"transactions":9,"vwap":2322},"2025-08-07",18.08,17.99,18.2,5000,{"date":2325,"open":2326,"high":2322,"low":2327,"close":2322,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2322},"2025-08-06",17.94,17.71,0.36,2.02,7100,{"date":2332,"open":2091,"high":2132,"low":2125,"close":2333,"change":1922,"percent_change":2334,"volume":2298,"transactions":9,"vwap":2333},"2025-08-05",17.84,-0.56,{"date":2336,"open":2337,"high":2326,"low":2337,"close":2326,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2326},"2025-08-04",17.61,0.24,1.36,1600,{"date":2342,"open":2343,"high":2091,"low":2344,"close":2131,"change":1237,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2131},"2025-08-01",17.64,17.52,0.34,8000,{"date":2348,"open":2349,"high":2091,"low":2093,"close":2343,"change":903,"percent_change":73,"volume":2350,"transactions":9,"vwap":2343},"2025-07-31",17.76,21900,{"date":2352,"open":2283,"high":2283,"low":2092,"close":2138,"change":2171,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2138},"2025-07-30",-2.04,36100,{"date":2356,"open":2314,"high":2357,"low":2271,"close":2255,"change":540,"percent_change":1531,"volume":2358,"transactions":9,"vwap":2255},"2025-07-29",18.57,43100,{"date":2360,"open":2259,"high":2361,"low":2105,"close":2091,"change":747,"percent_change":2362,"volume":2317,"transactions":9,"vwap":2091},"2025-07-28",18.178,1.07,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2327,"change":1237,"percent_change":2345,"volume":2368,"transactions":9,"vwap":2327},"2025-07-25",17.65,18.030001,17.528,5900,{"date":2370,"open":2265,"high":2371,"low":2372,"close":2365,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2365},"2025-07-24",17.96,17.62,-0.44,-2.43,8600,{"date":2377,"open":2321,"high":2291,"low":2131,"close":2291,"change":1387,"percent_change":1599,"volume":2378,"transactions":9,"vwap":2291},"2025-07-23",3300,{"date":2380,"open":2081,"high":2254,"low":2160,"close":2104,"change":1735,"percent_change":2114,"volume":2346,"transactions":9,"vwap":2104},"2025-07-22",{"date":2382,"open":2167,"high":2383,"low":2113,"close":2111,"change":301,"percent_change":301,"volume":2384,"transactions":9,"vwap":2111},"2025-07-21",18.15,21600,{"date":2386,"open":2265,"high":2387,"low":2185,"close":2111,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2111},"2025-07-18",18.36,-0.67,-3.69,30700,{"date":2392,"open":2393,"high":2322,"low":2321,"close":2393,"change":605,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-07-17",18.17,1.74,6000,{"date":2397,"open":2398,"high":2399,"low":2327,"close":2072,"change":209,"percent_change":198,"volume":2395,"transactions":9,"vwap":2072},"2025-07-16",17.975,18.185,{"date":2401,"open":2314,"high":2277,"low":2127,"close":2265,"change":1119,"percent_change":260,"volume":2402,"transactions":9,"vwap":2265},"2025-07-15",2800,{"date":2404,"open":2277,"high":2387,"low":2132,"close":2277,"change":622,"percent_change":1970,"volume":2405,"transactions":9,"vwap":2277},"2025-07-14",5600,{"date":2407,"open":2260,"high":2408,"low":2321,"close":2283,"change":210,"percent_change":2409,"volume":1728,"transactions":9,"vwap":2283},"2025-07-11",18.898,-1.85,{"date":2411,"open":2412,"high":2412,"low":2316,"close":2413,"change":209,"percent_change":330,"volume":2414,"transactions":9,"vwap":2413},"2025-07-10",18.47,18.4,10600,{"date":2416,"open":2417,"high":1914,"low":2418,"close":2419,"change":250,"percent_change":2420,"volume":2233,"transactions":9,"vwap":2419},"2025-07-09",18.51,18.37,18.43,-1.13,{"date":2422,"open":2423,"high":2423,"low":2424,"close":1831,"change":1922,"percent_change":340,"volume":2425,"transactions":9,"vwap":1831},"2025-07-08",19.24,18.61,15000,{"date":2427,"open":2428,"high":2429,"low":2424,"close":2430,"change":1310,"percent_change":844,"volume":2431,"transactions":9,"vwap":2430},"2025-07-07",18.62,18.94,18.74,12600,{"date":2433,"open":1884,"high":1884,"low":2429,"close":1840,"change":2434,"percent_change":1955,"volume":2435,"transactions":9,"vwap":1840},"2025-07-03",-0.155,8500,{"date":2437,"open":1866,"high":1866,"low":2438,"close":2439,"change":2440,"percent_change":112,"volume":2441,"transactions":9,"vwap":2439},"2025-07-02",18.87,19.155,0.195,12300,{"date":2443,"open":2060,"high":2444,"low":2445,"close":1823,"change":1896,"percent_change":2446,"volume":2447,"transactions":9,"vwap":1823},"2025-07-01",19.394,18.92,-2.32,30300,{"date":2449,"open":1902,"high":1902,"low":1890,"close":1894,"change":1237,"percent_change":605,"volume":2450,"transactions":9,"vwap":1894},"2025-06-30",16300,{"date":2452,"open":1902,"high":1902,"low":1877,"close":2060,"change":1515,"percent_change":2388,"volume":2453,"transactions":9,"vwap":2060},"2025-06-27",10100,{"date":2455,"open":1858,"high":1919,"low":1860,"close":1757,"change":350,"percent_change":230,"volume":2456,"transactions":9,"vwap":1757},"2025-06-26",15200,{"date":2458,"open":1707,"high":1707,"low":1864,"close":2459,"change":689,"percent_change":2460,"volume":2441,"transactions":9,"vwap":2459},"2025-06-25",19.44,-1.57,{"date":2462,"open":1687,"high":1687,"low":1921,"close":1687,"change":622,"percent_change":2463,"volume":2464,"transactions":9,"vwap":1687},"2025-06-24",0.51,32100,{"date":2466,"open":1864,"high":2467,"low":1865,"close":2467,"change":649,"percent_change":2468,"volume":2197,"transactions":9,"vwap":2467},"2025-06-23",19.65,1.92,{"date":2470,"open":1870,"high":1757,"low":1818,"close":1948,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":1948},"2025-06-20",-0.2,-1.03,45000,{"date":2475,"open":2476,"high":1686,"low":1871,"close":1757,"change":164,"percent_change":2477,"volume":2187,"transactions":9,"vwap":1757},"2025-06-18",19.684,-1.27,{"date":2479,"open":1865,"high":1694,"low":1865,"close":1694,"change":53,"percent_change":2480,"volume":2481,"transactions":9,"vwap":1694},"2025-06-17",2.55,10300,{"date":2483,"open":1870,"high":2484,"low":1900,"close":2423,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2423},"2025-06-16",19.315,0.22,1.16,9500,{"date":2489,"open":1927,"high":1686,"low":1831,"close":1837,"change":1207,"percent_change":2490,"volume":2491,"transactions":9,"vwap":1837},"2025-06-13",-3.35,71700,{"date":2493,"open":2494,"high":2494,"low":1919,"close":1927,"change":531,"percent_change":1791,"volume":2495,"transactions":9,"vwap":1927},"2025-06-12",19.79,19700,{"date":2497,"open":1755,"high":1695,"low":1858,"close":1935,"change":330,"percent_change":1955,"volume":2498,"transactions":9,"vwap":1935},"2025-06-11",45500,{"date":2500,"open":2501,"high":2501,"low":1921,"close":2494,"change":2502,"percent_change":1472,"volume":2447,"transactions":9,"vwap":2494},"2025-06-10",20.18,-0.125,{"date":2504,"open":1953,"high":1706,"low":1756,"close":2505,"change":2186,"percent_change":209,"volume":2506,"transactions":9,"vwap":2505},"2025-06-09",19.915,65300,{"date":2508,"open":2052,"high":2509,"low":2510,"close":2511,"change":2328,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-06-06",20.14,19.66,19.92,1.84,42600,{"date":2515,"open":2516,"high":1902,"low":1865,"close":2517,"change":1936,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-06-05",19.34,19.56,2.14,34200,{"date":2521,"open":2522,"high":1687,"low":1840,"close":1884,"change":1244,"percent_change":260,"volume":2523,"transactions":9,"vwap":1884},"2025-06-04",19.705,34900,{"date":2525,"open":2526,"high":1919,"low":1884,"close":2459,"change":2485,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2459},"2025-06-03",19.485,1.14,12500,{"date":2530,"open":2494,"high":2494,"low":2531,"close":1870,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":1870},"2025-06-02",19.14,-0.23,-1.18,14900,{"date":2536,"open":2537,"high":2538,"low":2060,"close":1858,"change":1005,"percent_change":1310,"volume":2539,"transactions":9,"vwap":1858},"2025-05-30",19.606,19.82,39600,{"date":2541,"open":2542,"high":2542,"low":1864,"close":1919,"change":1922,"percent_change":73,"volume":2543,"transactions":9,"vwap":1919},"2025-05-29",19.825,12200,{"date":2545,"open":2538,"high":1695,"low":2065,"close":1902,"change":1244,"percent_change":1962,"volume":2546,"transactions":9,"vwap":1902},"2025-05-28",26600,{"date":2548,"open":1921,"high":1789,"low":1900,"close":2549,"change":2550,"percent_change":2551,"volume":2013,"transactions":9,"vwap":2549},"2025-05-27",19.89,0.88,4.63,{"date":2553,"open":2271,"high":1919,"low":2248,"close":1895,"change":1666,"percent_change":2554,"volume":2082,"transactions":9,"vwap":1895},"2025-05-23",5.91,{"date":2556,"open":2302,"high":2557,"low":2558,"close":2271,"change":1128,"percent_change":132,"volume":2559,"transactions":9,"vwap":2271},"2025-05-22",18.435,17.78,8200,{"date":2561,"open":2562,"high":1905,"low":2562,"close":2302,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2302},"2025-05-21",17.74,0.75,4.26,17100,{"date":2567,"open":2568,"high":2282,"low":2100,"close":2119,"change":2532,"percent_change":142,"volume":2569,"transactions":9,"vwap":2119},"2025-05-20",17.81,35100,{"date":2571,"open":2321,"high":2572,"low":2249,"close":2573,"change":147,"percent_change":680,"volume":2574,"transactions":9,"vwap":2573},"2025-05-19",18.040001,17.83,15500,{"date":2576,"open":2577,"high":2578,"low":2558,"close":2254,"change":1896,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2254},"2025-05-16",18.24,18.5,-2.46,11800,{"date":2582,"open":2132,"high":2412,"low":2583,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-05-15",17.28,18.3,1.02,5.9,13200,{"date":2589,"open":2590,"high":2590,"low":2200,"close":2583,"change":107,"percent_change":2591,"volume":2587,"transactions":9,"vwap":2583},"2025-05-14",18.125,-2.7,{"date":2593,"open":2594,"high":2270,"low":2160,"close":2349,"change":188,"percent_change":89,"volume":2595,"transactions":9,"vwap":2349},"2025-05-13",17.718,49900,{"date":2597,"open":2413,"high":2598,"low":2080,"close":2119,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2119},"2025-05-12",18.476,-0.98,-5.27,36900,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":122,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2607},"2025-05-09",18.85,19.165,18.41,18.58,-0.64,42000,{"date":2611,"open":1818,"high":1919,"low":2322,"close":2612,"change":1486,"percent_change":2613,"volume":2539,"transactions":9,"vwap":2612},"2025-05-08",18.7,1.52,{"date":2615,"open":2387,"high":2419,"low":2616,"close":2617,"change":1215,"percent_change":2618,"volume":2279,"transactions":9,"vwap":2617},"2025-05-07",18.01,18.42,0.6,{"date":2620,"open":2621,"high":2622,"low":2291,"close":2623,"change":1310,"percent_change":2624,"volume":2481,"transactions":9,"vwap":2623},"2025-05-06",18.65,18.783,18.31,-1.4,{"date":2626,"open":2627,"high":2628,"low":2419,"close":2357,"change":102,"percent_change":331,"volume":1932,"transactions":9,"vwap":2357},"2025-05-05",19.17,19.18,{"date":2630,"open":2316,"high":2631,"low":2632,"close":2438,"change":2527,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2438},"2025-05-02",19.19,17.885,6.43,70600,{"date":2636,"open":2191,"high":2260,"low":2637,"close":2138,"change":437,"percent_change":1509,"volume":2638,"transactions":9,"vwap":2138},"2025-05-01",17.11,63600,{"date":2640,"open":2160,"high":2160,"low":2641,"close":2093,"change":198,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2093},"2025-04-30",17.01,-0.97,19000,{"date":2645,"open":2080,"high":2365,"low":2161,"close":2080,"change":1244,"percent_change":2646,"volume":2239,"transactions":9,"vwap":2080},"2025-04-29",-1.62,{"date":2648,"open":2211,"high":2584,"low":2211,"close":2072,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2072},"2025-04-28",0.86,5.06,9200,{"date":182,"open":2653,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2655},18.035999,16.77,17,-1.036,-5.74,63800]