[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OCUL":3,"homepage-market-summary":31,"stock-historical-OCUL":176},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"OCUL","2026-10-07",{"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},"Ocular Therapeutix, Inc.","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Ocular Therapeutix Inc is a biotechnology company that specializes in therapies for diseases and conditions of the eye. The company uses its proprietary hydrogel platform technology to deliver therapeutic agents to the eye. Its pipeline consists of eye medication that aims to overcome the limitations of current eye-drop-based therapies for ophthalmic diseases and conditions. Its pipeline product includes Dextenza, OTX-TIC, OTX-TKI, and OTX-IVT.","325","Bedford, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},7.23,7.26,7.545,7.19,7.34,-0.11,-1.5,2923328.293013,23685,7.3388,16.44,6.23,3760680.5233619604,9.8,3069,{"status":32,"indices":33,"watchlist":78,"sectors":100,"benchmarks":156},"success",[34,43,50,57,64,71],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":42},"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":40,"sparkline":49,"date":42},"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":40,"sparkline":56,"date":42},"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":40,"sparkline":63,"date":42},"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":14,"sparkline":70,"date":42},"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":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":14,"sparkline":77,"date":42},"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",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":14,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":40,"sparkline":92,"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":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":14,"sparkline":99,"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",[101,106,111,116,121,126,131,136,141,146,151],{"name":102,"etf":103,"change":104,"price":105,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":107,"etf":108,"change":109,"price":110,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":112,"etf":113,"change":114,"price":115,"is_up":40},"Healthcare","XLV",1.03,168.81,{"name":117,"etf":118,"change":119,"price":120,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":122,"etf":123,"change":124,"price":125,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":127,"etf":128,"change":129,"price":130,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":132,"etf":133,"change":134,"price":135,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":137,"etf":138,"change":139,"price":140,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":142,"etf":143,"change":144,"price":145,"is_up":14},"Real Estate","XLRE",-1.29,40.57,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":152,"etf":153,"change":154,"price":155,"is_up":14},"Comm Services","XLC",-0.35,111.26,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":173,"name":174,"price":175,"change":144,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":185},365,1,1000,{"period_high":26,"period_low":27,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},3343603,1220415191.887214,-6.23,"2025-04-25",[186,187,196,207,218,228,239,250,260,271,282,292,303,312,322,333,342,353,363,374,384,395,406,414,424,435,444,452,462,472,481,490,499,509,520,531,540,550,560,570,579,589,599,607,618,626,636,644,654,665,675,684,694,705,714,725,736,746,755,764,772,778,783,791,797,802,809,818,825,833,839,843,851,858,865,872,878,884,890,898,904,911,917,923,930,937,946,951,958,966,972,979,984,992,998,1005,1011,1017,1024,1032,1037,1043,1048,1053,1062,1069,1074,1079,1084,1090,1095,1103,1109,1116,1124,1130,1135,1140,1144,1150,1156,1161,1168,1174,1181,1186,1190,1195,1201,1207,1213,1219,1226,1233,1241,1247,1253,1260,1265,1271,1276,1280,1283,1287,1292,1299,1304,1310,1316,1321,1326,1335,1342,1349,1356,1360,1367,1372,1379,1387,1394,1402,1408,1412,1416,1422,1428,1433,1437,1442,1446,1450,1453,1458,1462,1469,1474,1479,1484,1491,1496,1502,1509,1516,1520,1526,1533,1539,1546,1551,1558,1566,1573,1581,1586,1594,1600,1607,1615,1624,1631,1640,1649,1656,1664,1671,1679,1688,1696,1703,1711,1717,1722,1729,1736,1741,1746,1752,1759,1766,1773,1780,1786,1794,1800,1805,1809,1815,1819,1824,1829,1833,1839,1845,1850,1854,1859,1864,1868,1874,1878,1883,1889,1895,1901,1906,1912,1918,1923,1928,1931,1938,1943,1947,1953,1957,1963,1971,1974,1978,1985,1988,1993,1997,2000,2005,2011,2018,2024,2029,2038,2044,2050,2056,2063,2069,2075,2080,2085,2092,2096,2102,2108,2113,2119,2123,2128,2134,2140,2144,2148,2154,2159,2163,2167,2170,2175,2181,2186,2191,2195,2200,2205,2209,2214,2219,2223,2229,2232,2236,2241,2245,2248,2252,2256,2261,2267,2272,2277,2281,2288,2292,2296,2300,2306,2311,2314,2319,2323,2327,2330,2333,2338,2344,2347,2351,2355,2358,2363,2369,2374,2378,2384,2390,2396,2403,2409,2415,2419,2425,2432,2439,2446,2451,2458,2462,2468,2477,2485,2492,2496,2500,2505,2509,2515],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":42,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},7.3,7.565,7.13,0.09,1.24,2807101.859685,26194,7.3507,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",6.93,7.27,6.79,7.25,0.29,4.17,5620001.89214,35937,7.0386,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",7.4,7.425,6.935,6.96,-0.33,-4.53,4958197.783055,37600,7.0624,{"date":219,"open":220,"high":221,"low":17,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",7.63,7.705,7.29,-0.38,-4.95,4514297.045308,35466,7.4753,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",7.88,8.1594,7.6338,7.67,-0.2,-2.54,4568574.98838,38013,7.8114,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",7.8,8.13,7.5101,7.87,0.215,2.81,5286714.283856,37932,7.8532,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-28",9.38,7.18,7.655,-1.995,-20.67,15442389.809447,96685,7.8054,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",9.77,9.85,9.585,9.65,-0.17,-1.73,1621507.56508,16894,9.6817,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",9.94,9.98,9.6,9.82,-0.18,-1.8,1864662.282284,20691,9.7571,{"date":283,"open":284,"high":285,"low":262,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",10.48,10.57,10,-0.5,-4.76,2089389.993537,22425,9.9873,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-22",10.08,10.61,10.02,10.5,0.51,5.11,2495300.616386,24519,10.4377,{"date":304,"open":294,"high":305,"low":306,"close":307,"change":308,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-21",10.17,9.81,9.99,0,2073006.220746,21678,9.9522,{"date":313,"open":314,"high":315,"low":316,"close":307,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-18",10.15,10.26,9.895,-0.15,-1.48,4100930.838436,21965,10.0243,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-17",10.11,10.545,10.055,10.14,0.27,2.74,2311414.590807,23547,10.2076,{"date":334,"open":335,"high":336,"low":306,"close":337,"change":119,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-16",10.21,10.32,9.87,-3.14,3405745.474268,24063,10.0375,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-15",10.795,10.89,10.13,10.19,-0.53,-4.94,2094113.596808,20128,10.3212,{"date":354,"open":295,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-14",10.85,10.4906,10.72,0.23,2.19,1622981.642682,17292,10.7063,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-11",10.75,10.94,10.365,10.49,-0.13,-1.22,2638751.511481,25201,10.5507,{"date":375,"open":376,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-10",11.43,10.535,10.62,-0.85,-7.41,2391778.669895,20817,10.7615,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-09",11.24,11.48,11.02,11.47,0.1,0.88,2804776.592873,24401,11.3379,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-08",10.56,11.44,10.4,11.37,0.73,6.86,2737328.772913,26039,11.2085,{"date":407,"open":408,"high":409,"low":408,"close":410,"change":308,"percent_change":308,"volume":411,"transactions":412,"vwap":413},"2026-09-04",10.51,10.77,10.64,1306871.741448,14974,10.6712,{"date":415,"open":416,"high":417,"low":418,"close":410,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-03",10.98,11.08,10.415,-0.26,-2.39,2128709.466773,19443,10.6544,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-02",10.58,11.01,10.47,10.9,0.33,3.12,2067071.942585,19783,10.796,{"date":436,"open":437,"high":438,"low":336,"close":285,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-01",10.42,10.66,0.08,0.76,1578326.711061,15924,10.5257,{"date":445,"open":446,"high":377,"low":346,"close":368,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-31",10.3,0.13,1.25,1520630.699136,14016,10.3741,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-28",10.97,10.33,10.36,-0.46,-4.25,1563599.178276,16512,10.4596,{"date":463,"open":464,"high":465,"low":285,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-27",10.63,10.955,10.82,0.05,0.46,1427221.037144,15313,10.8217,{"date":473,"open":474,"high":475,"low":476,"close":409,"change":21,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-26",10.79,10.905,10.685,-1.01,1368113.385915,14862,10.7892,{"date":482,"open":416,"high":483,"low":484,"close":485,"change":390,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-25",11.17,10.87,10.88,0.93,1842282.772918,16157,10.9766,{"date":491,"open":492,"high":493,"low":295,"close":494,"change":104,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-24",11.03,11.05,10.78,-2.71,2358156.833685,26672,10.7734,{"date":500,"open":501,"high":502,"low":503,"close":417,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-21",11.1,11.49,10.935,-0.01,-0.09,3051326.235512,25114,11.2335,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-20",11.525,11.619,11.07,11.09,-0.64,-5.46,3294269.454608,33212,11.2019,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-19",11.29,11.74,11.185,11.73,0.72,6.54,3014519.701816,28543,11.5154,{"date":532,"open":297,"high":533,"low":534,"close":427,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-18",11.215,10.3015,0.36,3.38,4570365.865566,44148,10.8715,{"date":541,"open":542,"high":543,"low":297,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-17",10.8,11.195,10.65,0.61,6.08,11143756.001502,69165,10.8309,{"date":551,"open":552,"high":553,"low":554,"close":552,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-14",10.04,10.07,9.68,-0.06,-0.59,1631529.938213,17813,9.9031,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":369,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-13",10.27,10.43,10.075,10.1,-1.27,2581548.802417,23491,10.1689,{"date":571,"open":262,"high":563,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-12",9.74,10.23,0.47,4.82,4005614.464236,37156,10.172,{"date":580,"open":581,"high":262,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-11",9.29,9.16,9.76,0.52,5.63,2169598.151211,26375,9.5962,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":467,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-10",9.2,9.305,9.04,9.24,0.54,1528450.373964,16699,9.1982,{"date":600,"open":601,"high":591,"low":601,"close":602,"change":62,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-07",8.8,9.19,5.15,2009899.501346,21755,9.0651,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-06",8.45,8.79,8.4,8.74,0.24,2.82,1589372.259212,18410,8.6426,{"date":619,"open":620,"high":610,"low":609,"close":621,"change":505,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-05",8.68,8.5,-1.05,1595424.774829,22224,8.5508,{"date":627,"open":611,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-04",8.715,8.355,8.59,0.19,2.26,2231545.048356,24343,8.5959,{"date":637,"open":638,"high":639,"low":640,"close":611,"change":358,"percent_change":614,"volume":641,"transactions":642,"vwap":643},"2026-08-03",8.285,8.495,8.175,3327328.518238,32479,8.3425,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":104,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-31",8.44,8.564,8.15,8.17,-3.54,2150807.71838,20344,8.2472,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-30",8.37,8.53,8.27,8.47,0.11,1.32,2686425.352913,21773,8.404,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":505,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-29",8.51,8.61,8.295,8.36,-1.07,1779437.035318,22436,8.4264,{"date":676,"open":668,"high":677,"low":678,"close":609,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-28",8.665,8.305,-0.19,-2.2,2373306.407623,24804,8.4356,{"date":685,"open":686,"high":687,"low":688,"close":686,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-27",8.64,8.86,8.475,0.135,1.59,1539826.862843,19912,8.6452,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-24",8.66,8.705,8.43,8.505,-0.115,-1.33,1165037.18495,15325,8.5308,{"date":706,"open":621,"high":620,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-23",8.32,8.62,0.035,0.41,1811648.93433,20592,8.5446,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-22",8.84,8.89,8.58,8.585,-0.345,-3.86,1865677.268079,21771,8.6839,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-21",8.7,9.135,8.67,8.93,0.22,2.53,1584522.188551,17887,8.9855,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":419,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-20",8.95,9.15,8.63,8.71,-2.9,2496875.75118,25416,8.7612,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-17",9.07,9.215,8.81,8.97,-0.195,-2.13,1880800,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-16",9.9,9.935,8.87,9.165,-0.795,-7.98,2719500,{"date":765,"open":554,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-15",10.045,9.482,9.96,0.26,2.68,1322800,{"date":773,"open":337,"high":274,"low":774,"close":775,"change":277,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-07-14",9.63,9.7,-1.82,1427300,{"date":779,"open":327,"high":780,"low":583,"close":781,"change":119,"percent_change":338,"volume":782,"transactions":9,"vwap":781},"2026-07-13",10.185,9.88,1437600,{"date":784,"open":408,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-10",10.53,10.065,10.2,-0.34,-3.23,1875600,{"date":792,"open":793,"high":366,"low":314,"close":794,"change":328,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-07-09",10.16,10.54,2.63,2429200,{"date":798,"open":799,"high":563,"low":800,"close":562,"change":555,"percent_change":129,"volume":801,"transactions":9,"vwap":562},"2026-07-08",10.22,9.915,3201100,{"date":803,"open":29,"high":804,"low":805,"close":455,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":455},"2026-07-07",10.505,9.64,0.67,6.94,2873900,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-06",9.54,9.83,9.425,9.66,0.02,0.21,2407700,{"date":819,"open":820,"high":572,"low":821,"close":805,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":805},"2026-07-02",9.56,9.41,0.17,1.8,1832300,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":154,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-07-01",9.91,10.05,9.435,9.47,-3.56,2181200,{"date":834,"open":274,"high":347,"low":835,"close":276,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":276},"2026-06-30",9.795,-0.08,-0.81,2450000,{"date":840,"open":29,"high":274,"low":265,"close":757,"change":841,"percent_change":545,"volume":842,"transactions":9,"vwap":757},"2026-06-29",0.06,2062900,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":439,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-26",9.78,10.085,9.605,9.84,0.82,8123700,{"date":852,"open":853,"high":854,"low":855,"close":583,"change":505,"percent_change":856,"volume":857,"transactions":9,"vwap":583},"2026-06-25",9.79,10.24,9.71,-0.91,2238700,{"date":859,"open":305,"high":860,"low":861,"close":263,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":263},"2026-06-24",10.39,9.735,-0.265,-2.62,2764600,{"date":866,"open":812,"high":867,"low":29,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-23",10.615,10.115,0.145,1.45,2756700,{"date":873,"open":874,"high":327,"low":821,"close":875,"change":595,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-22",9.51,9.97,5.73,5162300,{"date":879,"open":286,"high":860,"low":880,"close":881,"change":882,"percent_change":134,"volume":883,"transactions":9,"vwap":881},"2026-06-18",9.37,9.43,-0.21,6114300,{"date":885,"open":602,"high":886,"low":708,"close":805,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":805},"2026-06-17",9.745,0.7,7.83,7404000,{"date":891,"open":892,"high":893,"low":729,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-16",8.99,9.105,8.94,-0.05,-0.56,2329700,{"date":899,"open":894,"high":900,"low":901,"close":892,"change":467,"percent_change":902,"volume":903,"transactions":9,"vwap":892},"2026-06-15",9.255,8.76,0.56,2467200,{"date":905,"open":906,"high":907,"low":908,"close":894,"change":613,"percent_change":909,"volume":910,"transactions":9,"vwap":894},"2026-06-12",8.65,8.955,8.619,2.76,2696300,{"date":912,"open":612,"high":913,"low":914,"close":727,"change":915,"percent_change":457,"volume":916,"transactions":9,"vwap":727},"2026-06-11",8.875,8.57,-0.04,2765400,{"date":918,"open":646,"high":919,"low":920,"close":612,"change":328,"percent_change":921,"volume":922,"transactions":9,"vwap":612},"2026-06-10",8.839,8.255,3.19,2666700,{"date":924,"open":925,"high":667,"low":926,"close":659,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":659},"2026-06-09",8.28,8.071,0.31,3.8,2426900,{"date":931,"open":932,"high":611,"low":933,"close":934,"change":505,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-08",8.31,8.12,8.16,-1.09,1502400,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-05",8.825,8.88,8.165,8.25,-0.55,-6.25,1348700,{"date":947,"open":621,"high":948,"low":698,"close":601,"change":62,"percent_change":949,"volume":950,"transactions":9,"vwap":601},"2026-06-04",8.945,5.39,1824200,{"date":952,"open":649,"high":953,"low":954,"close":955,"change":956,"percent_change":48,"volume":957,"transactions":9,"vwap":955},"2026-06-03",8.365,8.11,8.35,0.04,2044900,{"date":959,"open":960,"high":961,"low":962,"close":932,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":932},"2026-06-02",8.815,8.9,8.14,-0.62,-6.94,3053200,{"date":967,"open":961,"high":968,"low":969,"close":730,"change":836,"percent_change":970,"volume":971,"transactions":9,"vwap":730},"2026-06-01",9.035,8.6,-0.89,2064900,{"date":973,"open":582,"high":974,"low":907,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-29",9.27,9.01,-0.14,-1.53,2403500,{"date":980,"open":621,"high":760,"low":981,"close":739,"change":545,"percent_change":982,"volume":983,"transactions":9,"vwap":739},"2026-05-28",8.48,7.14,3385900,{"date":985,"open":986,"high":906,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-27",8.24,8.22,8.54,0.25,3.02,2569300,{"date":993,"open":994,"high":995,"low":962,"close":996,"change":841,"percent_change":401,"volume":997,"transactions":9,"vwap":996},"2026-05-26",8.21,8.33,8.29,2041700,{"date":999,"open":1000,"high":670,"low":1001,"close":1000,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1000},"2026-05-22",8.23,8.119,0.01,0.12,2032100,{"date":1006,"open":1007,"high":678,"low":1008,"close":987,"change":631,"percent_change":1009,"volume":1010,"transactions":9,"vwap":987},"2026-05-21",8,7.86,2.37,2313100,{"date":1012,"open":1013,"high":670,"low":1013,"close":1014,"change":956,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-20",7.99,8.03,0.5,4664800,{"date":1018,"open":932,"high":1019,"low":1020,"close":1013,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1013},"2026-05-19",8.315,7.93,-0.39,-4.65,2959400,{"date":1025,"open":1026,"high":1027,"low":670,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-18",9.17,9.245,8.38,-0.78,-8.52,2984700,{"date":1033,"open":581,"high":1034,"low":593,"close":582,"change":788,"percent_change":1035,"volume":1036,"transactions":9,"vwap":582},"2026-05-15",9.36,-3.58,2373700,{"date":1038,"open":1039,"high":1040,"low":748,"close":1041,"change":769,"percent_change":246,"volume":1042,"transactions":9,"vwap":1041},"2026-05-14",9.33,9.595,9.5,2843000,{"date":1044,"open":892,"high":1045,"low":894,"close":594,"change":439,"percent_change":1046,"volume":1047,"transactions":9,"vwap":594},"2026-05-13",9.34,0.87,2777100,{"date":1049,"open":1050,"high":1050,"low":1051,"close":582,"change":124,"percent_change":144,"volume":1052,"transactions":9,"vwap":582},"2026-05-12",9.3,8.96,3703200,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-11",9.67,9.73,9.18,9.28,-0.37,-3.83,3521000,{"date":1063,"open":1064,"high":1065,"low":1050,"close":265,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":265},"2026-05-08",9.62,9.72,-0.03,-0.31,2096700,{"date":1070,"open":1071,"high":1072,"low":811,"close":554,"change":1066,"percent_change":1067,"volume":1073,"transactions":9,"vwap":554},"2026-05-07",9.69,9.845,2104400,{"date":1075,"open":29,"high":1076,"low":1077,"close":855,"change":308,"percent_change":308,"volume":1078,"transactions":9,"vwap":855},"2026-05-06",9.975,9.55,3791900,{"date":1080,"open":1045,"high":263,"low":1081,"close":855,"change":555,"percent_change":1082,"volume":1083,"transactions":9,"vwap":855},"2026-05-05",9.08,-0.61,4217500,{"date":1085,"open":880,"high":848,"low":1086,"close":262,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":262},"2026-05-04",9.345,0.34,3.61,2811500,{"date":1091,"open":880,"high":1092,"low":582,"close":881,"change":841,"percent_change":1093,"volume":1094,"transactions":9,"vwap":881},"2026-05-01",9.52,0.64,2294100,{"date":1096,"open":1097,"high":1098,"low":1099,"close":880,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":880},"2026-04-30",9.23,9.395,9.12,0.16,1.74,2761200,{"date":1104,"open":1105,"high":1045,"low":1106,"close":1105,"change":21,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-29",9.21,9.06,-1.18,2522200,{"date":1110,"open":1111,"high":1112,"low":1105,"close":1113,"change":234,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-28",9.59,9.75,9.32,-2.1,1958700,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1092,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1092},"2026-04-27",9.49,9.955,9.44,0.03,0.32,2548500,{"date":1125,"open":275,"high":1126,"low":1034,"close":1118,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1118},"2026-04-24",9.635,-0.1,-1.04,2643400,{"date":1131,"open":805,"high":572,"low":1132,"close":1111,"change":1133,"percent_change":69,"volume":1134,"transactions":9,"vwap":1111},"2026-04-23",9.385,-0.07,2519900,{"date":1136,"open":811,"high":29,"low":1137,"close":814,"change":1087,"percent_change":1138,"volume":1139,"transactions":9,"vwap":814},"2026-04-22",9.46,3.65,2810800,{"date":1141,"open":1120,"high":1041,"low":1142,"close":1113,"change":234,"percent_change":1114,"volume":1143,"transactions":9,"vwap":1113},"2026-04-21",9.03,3517600,{"date":1145,"open":1056,"high":1146,"low":1147,"close":1092,"change":104,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1092},"2026-04-20",9.752,9.405,-3.05,3482800,{"date":1151,"open":892,"high":1152,"low":892,"close":276,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":276},"2026-04-17",9.86,0.96,10.84,5327300,{"date":1157,"open":1158,"high":730,"low":1159,"close":687,"change":895,"percent_change":896,"volume":1160,"transactions":9,"vwap":687},"2026-04-16",8.91,8.69,2018300,{"date":1162,"open":901,"high":1163,"low":1164,"close":1158,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1158},"2026-04-15",9,8.655,0.15,1.71,2555100,{"date":1169,"open":1170,"high":1106,"low":1171,"close":901,"change":1127,"percent_change":1172,"volume":1173,"transactions":9,"vwap":901},"2026-04-14",8.915,8.635,-1.13,2608200,{"date":1175,"open":1176,"high":748,"low":1177,"close":687,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":687},"2026-04-13",8.73,8.695,0.07,0.8,2845900,{"date":1182,"open":1183,"high":881,"low":621,"close":610,"change":75,"percent_change":1184,"volume":1185,"transactions":9,"vwap":610},"2026-04-10",9.31,-5.48,3124900,{"date":1187,"open":656,"high":1183,"low":995,"close":1050,"change":391,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1050},"2026-04-09",10.45,5116600,{"date":1191,"open":901,"high":601,"low":1192,"close":1193,"change":439,"percent_change":1153,"volume":1194,"transactions":9,"vwap":1193},"2026-04-08",8.275,8.42,4028900,{"date":1196,"open":1013,"high":688,"low":1197,"close":1198,"change":328,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-07",7.945,8.34,3.35,4372000,{"date":1202,"open":667,"high":988,"low":1203,"close":1204,"change":1205,"percent_change":224,"volume":1206,"transactions":9,"vwap":1204},"2026-04-06",8.06,8.07,-0.42,3080100,{"date":1208,"open":1209,"high":1176,"low":1209,"close":1210,"change":1100,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-02",8.09,8.49,1.92,4373900,{"date":1214,"open":620,"high":1215,"low":1216,"close":995,"change":976,"percent_change":1217,"volume":1218,"transactions":9,"vwap":995},"2026-04-01",8.75,8.235,-1.65,3350200,{"date":1220,"open":1221,"high":1222,"low":1221,"close":659,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":659},"2026-03-31",7.53,8.565,1.07,14.46,5429800,{"date":1227,"open":1228,"high":1229,"low":1230,"close":209,"change":317,"percent_change":1231,"volume":1232,"transactions":9,"vwap":209},"2026-03-30",7.56,7.65,7.38,-1.99,3140900,{"date":1234,"open":1235,"high":1236,"low":1221,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-27",8.02,8.075,7.55,-0.52,-6.44,2822800,{"date":1242,"open":242,"high":1243,"low":1244,"close":1204,"change":419,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1204},"2026-03-26",8.425,7.95,-3.12,3679900,{"date":1248,"open":1000,"high":1249,"low":1250,"close":995,"change":358,"percent_change":1251,"volume":1252,"transactions":9,"vwap":995},"2026-03-25",8.445,8.18,2.84,3471800,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":308,"percent_change":308,"volume":1259,"transactions":9,"vwap":1258},"2026-03-24",8.05,8.19,7.785,8.1,3646300,{"date":1261,"open":1198,"high":611,"low":1262,"close":1258,"change":836,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1258},"2026-03-23",8.025,-0.98,3844100,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1250,"change":505,"percent_change":935,"volume":1270,"transactions":9,"vwap":1250},"2026-03-20",8.26,8.415,8.04,4158500,{"date":1272,"open":1210,"high":988,"low":942,"close":658,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":658},"2026-03-19",-0.22,-2.59,3029600,{"date":1277,"open":729,"high":727,"low":1243,"close":1210,"change":679,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1210},"2026-03-18",-2.19,2561700,{"date":1281,"open":668,"high":717,"low":668,"close":620,"change":467,"percent_change":39,"volume":1282,"transactions":9,"vwap":620},"2026-03-17",2610900,{"date":1284,"open":716,"high":593,"low":1285,"close":740,"change":369,"percent_change":318,"volume":1286,"transactions":9,"vwap":740},"2026-03-16",8.46,3999700,{"date":1288,"open":1289,"high":1142,"low":621,"close":901,"change":21,"percent_change":1290,"volume":1291,"transactions":9,"vwap":901},"2026-03-13",8.92,-1.24,3725200,{"date":1293,"open":1294,"high":1295,"low":1215,"close":759,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":759},"2026-03-12",9.4,9.45,-0.63,-6.63,5509800,{"date":1300,"open":263,"high":1301,"low":881,"close":1041,"change":1059,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1041},"2026-03-11",9.879,-3.75,3984100,{"date":1305,"open":296,"high":1306,"low":1307,"close":337,"change":1133,"percent_change":1308,"volume":1309,"transactions":9,"vwap":337},"2026-03-10",10.18,9.731,-0.7,4639800,{"date":1311,"open":1306,"high":1312,"low":1313,"close":273,"change":213,"percent_change":1314,"volume":1315,"transactions":9,"vwap":273},"2026-03-09",10.25,9.765,-3.21,5819400,{"date":1317,"open":1312,"high":1318,"low":1319,"close":562,"change":555,"percent_change":129,"volume":1320,"transactions":9,"vwap":562},"2026-03-06",10.525,10.06,5611200,{"date":1322,"open":492,"high":501,"low":573,"close":455,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":455},"2026-03-05",-0.71,-6.43,7385300,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-04",10.95,11.235,10.725,11.04,0.28,2.6,5971600,{"date":1336,"open":1337,"high":1338,"low":438,"close":1339,"change":1273,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-03",10.73,11.5,10.76,-2,7818100,{"date":1343,"open":1344,"high":1345,"low":686,"close":416,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":416},"2026-03-02",8.725,11,2.04,22.82,17225600,{"date":1350,"open":1041,"high":1351,"low":1352,"close":894,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":894},"2026-02-27",9.58,8.72,-0.65,-6.78,5516000,{"date":1357,"open":821,"high":774,"low":1158,"close":1111,"change":191,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1111},"2026-02-26",0.95,8047000,{"date":1361,"open":1362,"high":1363,"low":1026,"close":1041,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1041},"2026-02-25",9.285,9.759,0.545,6.09,7848300,{"date":1368,"open":609,"high":1369,"low":698,"close":907,"change":1364,"percent_change":1370,"volume":1371,"transactions":9,"vwap":907},"2026-02-24",8.995,6.48,6355100,{"date":1373,"open":1374,"high":1249,"low":1375,"close":1376,"change":1377,"percent_change":1258,"volume":1378,"transactions":9,"vwap":1376},"2026-02-23",7.76,7.695,8.41,0.63,6361400,{"date":1380,"open":1381,"high":1007,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-02-20",6.99,6.985,7.78,0.75,10.67,13003900,{"date":1388,"open":1389,"high":20,"low":1390,"close":1391,"change":1165,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-02-19",6.9,6.85,7.03,2.18,9715400,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":21,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-02-18",7.06,7.24,6.775,6.88,-1.57,11558100,{"date":1403,"open":1404,"high":190,"low":27,"close":1381,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1381},"2026-02-17",6.41,-1.89,-21.28,51578400,{"date":1409,"open":602,"high":1045,"low":1410,"close":940,"change":277,"percent_change":1231,"volume":1411,"transactions":9,"vwap":940},"2026-02-13",8.83,3831900,{"date":1413,"open":591,"high":1414,"low":1289,"close":1106,"change":1127,"percent_change":935,"volume":1415,"transactions":9,"vwap":1106},"2026-02-12",9.25,2606600,{"date":1417,"open":1418,"high":1026,"low":1419,"close":582,"change":447,"percent_change":1420,"volume":1421,"transactions":9,"vwap":582},"2026-02-11",9.02,8.633,1.44,3835600,{"date":1423,"open":1424,"high":1071,"low":1163,"close":1142,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1142},"2026-02-10",9.565,-0.4,-4.24,4485000,{"date":1429,"open":881,"high":774,"low":1430,"close":881,"change":328,"percent_change":1431,"volume":1432,"transactions":9,"vwap":881},"2026-02-09",9.075,2.95,3887000,{"date":1434,"open":1081,"high":1435,"low":738,"close":582,"change":989,"percent_change":246,"volume":1436,"transactions":9,"vwap":582},"2026-02-06",9.286,4095000,{"date":1438,"open":1439,"high":564,"low":716,"close":1158,"change":535,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1158},"2026-02-05",8.85,4.21,8948500,{"date":1443,"open":621,"high":727,"low":953,"close":1444,"change":956,"percent_change":574,"volume":1445,"transactions":9,"vwap":1444},"2026-02-04",8.55,6855100,{"date":1447,"open":582,"high":594,"low":629,"close":667,"change":515,"percent_change":1448,"volume":1449,"transactions":9,"vwap":667},"2026-02-03",-6.99,6868400,{"date":1451,"open":739,"high":1034,"low":1418,"close":739,"change":1002,"percent_change":660,"volume":1452,"transactions":9,"vwap":739},"2026-02-02",4870300,{"date":1454,"open":263,"high":296,"low":1418,"close":1455,"change":837,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-01-30",9.14,-8.14,7115100,{"date":1459,"open":799,"high":410,"low":827,"close":1460,"change":213,"percent_change":1314,"volume":1461,"transactions":9,"vwap":1460},"2026-01-29",9.95,4306500,{"date":1463,"open":1464,"high":1464,"low":1312,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-01-28",10.83,10.28,-0.57,-5.25,2948200,{"date":1470,"open":1471,"high":1472,"low":438,"close":355,"change":915,"percent_change":1059,"volume":1473,"transactions":9,"vwap":355},"2026-01-27",10.81,11.13,2933200,{"date":1475,"open":787,"high":1328,"low":314,"close":345,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":345},"2026-01-26",0.62,6.04,3047900,{"date":1480,"open":1481,"high":1481,"low":1306,"close":562,"change":379,"percent_change":1482,"volume":1483,"transactions":9,"vwap":562},"2026-01-23",11.15,-7.64,4878500,{"date":1485,"open":1486,"high":1487,"low":501,"close":1488,"change":104,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-01-22",11.45,11.55,11.12,-2.63,3716100,{"date":1492,"open":1493,"high":1338,"low":492,"close":1494,"change":1066,"percent_change":419,"volume":1495,"transactions":9,"vwap":1494},"2026-01-21",11.41,11.42,4157900,{"date":1497,"open":501,"high":1498,"low":493,"close":1486,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1486},"2026-01-20",11.875,0.18,1.6,3541000,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":504,"percent_change":505,"volume":1508,"transactions":9,"vwap":1507},"2026-01-16",11.18,11.94,10.766,11.27,6653500,{"date":1510,"open":1511,"high":1512,"low":429,"close":1513,"change":816,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-01-15",12.53,13.03,11.28,1.9,27765800,{"date":1517,"open":297,"high":1472,"low":768,"close":513,"change":1093,"percent_change":1518,"volume":1519,"transactions":9,"vwap":513},"2026-01-14",6.14,7103000,{"date":1521,"open":1522,"high":1523,"low":294,"close":563,"change":419,"percent_change":1524,"volume":1525,"transactions":9,"vwap":563},"2026-01-13",10.55,10.6,-2.43,4002600,{"date":1527,"open":1528,"high":1529,"low":368,"close":1530,"change":1466,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-01-12",11.82,11.96,10.69,-5.06,5495400,{"date":1534,"open":1493,"high":1535,"low":1536,"close":1537,"change":124,"percent_change":622,"volume":1538,"transactions":9,"vwap":1537},"2026-01-09",11.57,11.14,11.26,2661800,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":124,"percent_change":1128,"volume":1545,"transactions":9,"vwap":1544},"2026-01-08",11.595,11.81,11.23,11.38,2710400,{"date":1547,"open":1493,"high":1548,"low":543,"close":1338,"change":989,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1338},"2026-01-07",11.65,2.22,2457800,{"date":1552,"open":1553,"high":1487,"low":1554,"close":1555,"change":104,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-01-06",11.54,10.917,11.25,-2.6,3493700,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1487,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1487},"2026-01-05",11.87,11.98,11.31,-0.27,-2.28,3049600,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1528,"change":119,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1528},"2026-01-02",12.08,12.185,11.6,-2.64,2499100,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":555,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2025-12-31",12.15,12.24,12.06,12.14,-0.49,2023700,{"date":1582,"open":1576,"high":1583,"low":1575,"close":1584,"change":1127,"percent_change":837,"volume":1585,"transactions":9,"vwap":1584},"2025-12-30",12.45,12.2,2190200,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":419,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-12-29",12.61,12.66,12.26,12.3,-2.07,2089700,{"date":1595,"open":1589,"high":1596,"low":1597,"close":1598,"change":317,"percent_change":1107,"volume":1599,"transactions":9,"vwap":1598},"2025-12-26",12.75,12.48,12.56,1151600,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1066,"percent_change":161,"volume":1606,"transactions":9,"vwap":1605},"2025-12-24",12.65,12.809,12.59,12.71,922400,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1273,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-12-23",12.86,13.06,12.647,12.74,-1.7,2015000,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2025-12-22",12.7,12.995,12.39,12.96,0.4,3.18,3905800,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1598,"change":1205,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1598},"2025-12-19",12.99,13.21,12.27,-3.24,7004100,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-12-18",13.87,13.91,12.95,12.98,-0.74,-5.39,4259000,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-12-17",14.35,14.64,13.59,13.72,-0.67,-4.66,3224600,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1653,"change":731,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-12-16",14.12,14.53,14.39,1.55,3146500,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1021,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-12-15",14.63,14.853,14.13,14.17,-2.68,3350300,{"date":1665,"open":1666,"high":1667,"low":1642,"close":1668,"change":21,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-12-12",14.83,15.375,14.56,-0.75,2833900,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1637,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-12-11",15.4,15.57,14.55,14.67,-4.8,3609900,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-12-10",16.059999,16.138,15.31,15.41,-0.54,-3.39,3794100,{"date":1689,"open":1690,"high":1691,"low":1674,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-12-09",16.12,16.31,15.95,-0.16,-0.99,5014100,{"date":1697,"open":1698,"high":26,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-12-08",14.58,16.11,3.53,28.06,16927000,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1165,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-12-05",12.49,12.69,12.35,12.58,1.21,2685100,{"date":1712,"open":387,"high":1713,"low":1493,"close":1714,"change":1715,"percent_change":1285,"volume":1716,"transactions":9,"vwap":1714},"2025-12-04",13,12.43,0.97,5820400,{"date":1718,"open":1555,"high":1535,"low":483,"close":1719,"change":816,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-12-03",11.46,1.87,2252200,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1555,"change":457,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1555},"2025-12-02",11.7,11.8,11.145,-3.93,2409600,{"date":1730,"open":1577,"high":1577,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-12-01",11.605,11.71,-0.44,-3.62,2024700,{"date":1737,"open":1575,"high":1738,"low":1739,"close":1575,"change":1002,"percent_change":439,"volume":1740,"transactions":9,"vwap":1575},"2025-11-28",12.265,11.995,1229300,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1578,"change":1002,"percent_change":439,"volume":1745,"transactions":9,"vwap":1578},"2025-11-26",12.19,11.86,2367200,{"date":1747,"open":1748,"high":1628,"low":1749,"close":1750,"change":1121,"percent_change":989,"volume":1751,"transactions":9,"vwap":1750},"2025-11-25",12.1,11.77,12.13,2284500,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1748,"change":976,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1748},"2025-11-24",12.33,12.5,11.725,-1.14,4266900,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1576,"change":584,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1576},"2025-11-21",11.67,12.36,11.63,4.44,3277300,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":223,"percent_change":338,"volume":1772,"transactions":9,"vwap":1771},"2025-11-20",12.23,12.555,11.68,11.72,2658400,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1748,"change":1087,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1748},"2025-11-19",11.75,12.37,11.66,2.89,2842600,{"date":1781,"open":1782,"high":1783,"low":1553,"close":1784,"change":369,"percent_change":935,"volume":1785,"transactions":9,"vwap":1784},"2025-11-18",11.84,11.97,11.76,2959200,{"date":1787,"open":1788,"high":1789,"low":417,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-11-17",11.4,12.03,11.89,0.59,5.22,6094400,{"date":1795,"open":483,"high":1796,"low":1488,"close":1797,"change":660,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-11-14",11.56,11.3,0.98,1340000,{"date":1801,"open":1544,"high":1570,"low":1504,"close":1802,"change":104,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-11-13",11.19,-2.61,1544800,{"date":1806,"open":1537,"high":1732,"low":1504,"close":502,"change":328,"percent_change":1807,"volume":1808,"transactions":9,"vwap":502},"2025-11-12",2.41,1830600,{"date":1810,"open":494,"high":386,"low":494,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-11-11",11.22,0.39,3.6,2284300,{"date":1816,"open":454,"high":514,"low":1817,"close":1464,"change":149,"percent_change":277,"volume":1818,"transactions":9,"vwap":1464},"2025-11-10",10.68,1568200,{"date":1820,"open":464,"high":1821,"low":446,"close":355,"change":731,"percent_change":1822,"volume":1823,"transactions":9,"vwap":355},"2025-11-07",10.875,2.07,1604400,{"date":1825,"open":1337,"high":1826,"low":1523,"close":464,"change":277,"percent_change":1827,"volume":1828,"transactions":9,"vwap":464},"2025-11-06",10.93,-1.67,1779100,{"date":1830,"open":492,"high":501,"low":285,"close":1471,"change":505,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1471},"2025-11-05",-0.83,1924900,{"date":1834,"open":1835,"high":1836,"low":399,"close":429,"change":75,"percent_change":1837,"volume":1838,"transactions":9,"vwap":429},"2025-11-04",11.2,11.355,-4.47,3318900,{"date":1840,"open":1841,"high":1724,"low":1842,"close":1493,"change":166,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1493},"2025-11-03",11.64,11.33,-2.14,2194300,{"date":1846,"open":1542,"high":1847,"low":1548,"close":1777,"change":1693,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1777},"2025-10-31",12.07,-1.35,2642200,{"date":1851,"open":1761,"high":1748,"low":502,"close":1528,"change":1087,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1528},"2025-10-30",2.96,2850600,{"date":1855,"open":1338,"high":1856,"low":1562,"close":387,"change":895,"percent_change":1857,"volume":1858,"transactions":9,"vwap":387},"2025-10-29",11.695,-0.43,1670700,{"date":1860,"open":1861,"high":1724,"low":389,"close":1862,"change":149,"percent_change":266,"volume":1863,"transactions":9,"vwap":1862},"2025-10-28",11.52,11.53,1596300,{"date":1865,"open":1338,"high":1866,"low":1555,"close":1487,"change":841,"percent_change":584,"volume":1867,"transactions":9,"vwap":1487},"2025-10-27",11.713,1227800,{"date":1869,"open":1841,"high":1870,"low":1871,"close":502,"change":467,"percent_change":1872,"volume":1873,"transactions":9,"vwap":502},"2025-10-24",11.78,11.455,0.44,1658300,{"date":1875,"open":1562,"high":1876,"low":1537,"close":398,"change":390,"percent_change":391,"volume":1877,"transactions":9,"vwap":398},"2025-10-23",11.505,1247600,{"date":1879,"open":1775,"high":1782,"low":1513,"close":1880,"change":1857,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-10-22",11.34,-3.65,1902600,{"date":1884,"open":1885,"high":1743,"low":1570,"close":1749,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1749},"2025-10-21",12.18,-0.41,-3.37,1853700,{"date":1890,"open":1891,"high":1892,"low":1775,"close":1885,"change":1087,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1885},"2025-10-20",12.02,12.22,2.87,2374900,{"date":1896,"open":1505,"high":1897,"low":387,"close":1782,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1782},"2025-10-17",12.16,-0.36,-2.95,3399100,{"date":1902,"open":1903,"high":1754,"low":1782,"close":1584,"change":1904,"percent_change":1549,"volume":1905,"transactions":9,"vwap":1584},"2025-10-16",12,0.265,3447300,{"date":1907,"open":1797,"high":1505,"low":1555,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-10-15",11.935,0.705,6.28,3476100,{"date":1913,"open":1914,"high":1915,"low":501,"close":1543,"change":963,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1543},"2025-10-14",11.83,11.855,-5.23,3003800,{"date":1919,"open":1870,"high":1920,"low":1763,"close":1921,"change":1178,"percent_change":1791,"volume":1922,"transactions":9,"vwap":1921},"2025-10-13",12.25,11.85,2872000,{"date":1924,"open":1925,"high":1891,"low":1880,"close":1870,"change":1693,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1870},"2025-10-10",11.93,-1.34,3445000,{"date":1929,"open":1790,"high":1590,"low":1749,"close":1505,"change":1121,"percent_change":989,"volume":1930,"transactions":9,"vwap":1505},"2025-10-09",4070200,{"date":1932,"open":1933,"high":1934,"low":1796,"close":1935,"change":1812,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-10-08",11.59,12.535,11.91,3.39,4267100,{"date":1939,"open":465,"high":1862,"low":1826,"close":1861,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1861},"2025-10-07",0.55,5.01,3729600,{"date":1944,"open":387,"high":1945,"low":355,"close":454,"change":1733,"percent_change":721,"volume":1946,"transactions":9,"vwap":454},"2025-10-06",11.727,3660500,{"date":1948,"open":1788,"high":1749,"low":1949,"close":1493,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1493},"2025-10-03",11.11,0.35,3.16,8119900,{"date":1954,"open":492,"high":1811,"low":464,"close":1955,"change":815,"percent_change":1499,"volume":1956,"transactions":9,"vwap":1955},"2025-10-02",11.06,4190100,{"date":1958,"open":1959,"high":1776,"low":1960,"close":1331,"change":1353,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1331},"2025-10-01",12.05,10.945,-5.56,8886400,{"date":1964,"open":1965,"high":1966,"low":1861,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-09-30",12.78,12.88,11.69,-0.84,-6.7,7581100,{"date":1972,"open":1602,"high":1605,"low":1591,"close":1511,"change":308,"percent_change":308,"volume":1973,"transactions":9,"vwap":1511},"2025-09-29",1611200,{"date":1975,"open":1576,"high":1976,"low":1750,"close":1511,"change":202,"percent_change":1009,"volume":1977,"transactions":9,"vwap":1511},"2025-09-26",12.97,1977600,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1576,"change":119,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1576},"2025-09-25",12.52,12.64,12.01,-2.55,2404700,{"date":1986,"open":1590,"high":1965,"low":1590,"close":1598,"change":927,"percent_change":732,"volume":1987,"transactions":9,"vwap":1598},"2025-09-24",2708600,{"date":1989,"open":1768,"high":1990,"low":1991,"close":1920,"change":467,"percent_change":710,"volume":1992,"transactions":9,"vwap":1920},"2025-09-23",12.375,11.985,1998000,{"date":1994,"open":1584,"high":1705,"low":1959,"close":1584,"change":390,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1584},"2025-09-22",0.83,2178400,{"date":1998,"open":1596,"high":1596,"low":1560,"close":1748,"change":1082,"percent_change":1677,"volume":1999,"transactions":9,"vwap":1748},"2025-09-19",2414600,{"date":2001,"open":1590,"high":2002,"low":1750,"close":1605,"change":1364,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1605},"2025-09-18",12.755,4.48,2852900,{"date":2006,"open":2007,"high":1617,"low":1750,"close":2008,"change":1563,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-09-17",12.44,12.165,-2.17,2040000,{"date":2012,"open":2007,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":1968,"volume":2017,"transactions":9,"vwap":2015},"2025-09-16",12.725,12.32,12.435,-0.105,2523400,{"date":2019,"open":2020,"high":2020,"low":1628,"close":2021,"change":1563,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-09-15",13.07,12.54,-2.11,2336300,{"date":2025,"open":1612,"high":2026,"low":1589,"close":2027,"change":956,"percent_change":927,"volume":2028,"transactions":9,"vwap":2027},"2025-09-12",12.91,12.81,1837300,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-09-11",13.2,13.248,12.715,12.77,-0.28,-2.15,1246700,{"date":2039,"open":1596,"high":2020,"low":2040,"close":2041,"change":202,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-09-10",12.635,13.05,2.27,1803000,{"date":2045,"open":2046,"high":2047,"low":1708,"close":2048,"change":467,"percent_change":1812,"volume":2049,"transactions":9,"vwap":2048},"2025-09-09",12.68,12.93,12.76,3220100,{"date":2051,"open":2052,"high":2053,"low":1617,"close":1605,"change":970,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1605},"2025-09-08",13.6,13.65,-6.54,2210800,{"date":2057,"open":1965,"high":2058,"low":2059,"close":2052,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2052},"2025-09-05",13.85,12.67,0.9,7.09,4985000,{"date":2064,"open":1635,"high":2065,"low":2066,"close":1617,"change":161,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1617},"2025-09-04",13.24,12.41,-1.85,2793800,{"date":2070,"open":1604,"high":2071,"low":1755,"close":2072,"change":613,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-09-03",13.095,12.94,1.89,4527300,{"date":2076,"open":1891,"high":2077,"low":1891,"close":1617,"change":55,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1617},"2025-09-02",12.79,4.01,2789200,{"date":2081,"open":1604,"high":1605,"low":1847,"close":2082,"change":1067,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-08-29",12.21,-2.48,2070400,{"date":2086,"open":2014,"high":2087,"low":2088,"close":1980,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1980},"2025-08-28",12.605,12.195,0.2,1.62,1687500,{"date":2093,"open":1743,"high":2094,"low":1569,"close":2014,"change":308,"percent_change":308,"volume":2095,"transactions":9,"vwap":2014},"2025-08-27",12.46,1987800,{"date":2097,"open":1903,"high":2098,"low":2099,"close":2014,"change":62,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2014},"2025-08-26",12.38,11.95,3.79,1766400,{"date":2103,"open":1591,"high":2104,"low":2105,"close":1560,"change":1857,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1560},"2025-08-25",12.358,11.835,-3.5,903100,{"date":2109,"open":1584,"high":1705,"low":2110,"close":1591,"change":822,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1591},"2025-08-22",12.028,1.4,1414900,{"date":2114,"open":2115,"high":1575,"low":2116,"close":1750,"change":822,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1750},"2025-08-21",11.9,11.825,1.42,1349900,{"date":2120,"open":1748,"high":2121,"low":1770,"close":1529,"change":277,"percent_change":318,"volume":2122,"transactions":9,"vwap":1529},"2025-08-20",12.34,2122700,{"date":2124,"open":1584,"high":2125,"low":1982,"close":1578,"change":266,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1578},"2025-08-19",12.325,-1.38,1645100,{"date":2129,"open":1981,"high":1589,"low":2130,"close":2131,"change":1067,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-08-18",12.208,12.31,-2.46,2238100,{"date":2135,"open":2059,"high":2136,"low":2137,"close":2138,"change":1066,"percent_change":161,"volume":2139,"transactions":9,"vwap":2138},"2025-08-15",12.675,12.385,12.62,1740900,{"date":2141,"open":2131,"high":1612,"low":1578,"close":1602,"change":1165,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1602},"2025-08-14",1.2,1481900,{"date":2145,"open":1604,"high":2026,"low":2066,"close":1755,"change":2146,"percent_change":2089,"volume":2147,"transactions":9,"vwap":1755},"2025-08-13",0.025,2650200,{"date":2149,"open":2098,"high":2046,"low":1903,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-08-12",12.475,-0.085,-0.68,2510300,{"date":2155,"open":2156,"high":2157,"low":1847,"close":1598,"change":1950,"percent_change":1893,"volume":2158,"transactions":9,"vwap":1598},"2025-08-11",12.12,12.648,2418200,{"date":2160,"open":1776,"high":1776,"low":1991,"close":2082,"change":505,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2082},"2025-08-08",-0.73,2019100,{"date":2164,"open":1981,"high":1602,"low":1529,"close":1591,"change":234,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1591},"2025-08-07",-1.6,2407400,{"date":2168,"open":1903,"high":1511,"low":1535,"close":1755,"change":1015,"percent_change":203,"volume":2169,"transactions":9,"vwap":1755},"2025-08-06",2971400,{"date":2171,"open":2172,"high":1903,"low":426,"close":1903,"change":154,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1903},"2025-08-05",11.21,-2.83,4327500,{"date":2176,"open":2177,"high":1707,"low":2178,"close":1707,"change":2179,"percent_change":1088,"volume":2180,"transactions":9,"vwap":1707},"2025-08-04",11.99,11.61,0.43,1790500,{"date":2182,"open":398,"high":1959,"low":1797,"close":2183,"change":1087,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-08-01",11.92,2.94,1645800,{"date":2187,"open":1933,"high":2188,"low":502,"close":2189,"change":836,"percent_change":171,"volume":2190,"transactions":9,"vwap":2189},"2025-07-31",11.815,11.58,1439400,{"date":2192,"open":2183,"high":2193,"low":1933,"close":1777,"change":505,"percent_change":98,"volume":2194,"transactions":9,"vwap":1777},"2025-07-30",12.205,1453400,{"date":2196,"open":1885,"high":1768,"low":2197,"close":1775,"change":213,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1775},"2025-07-29",11.701,-2.73,1680300,{"date":2201,"open":2202,"high":1707,"low":1908,"close":1568,"change":369,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1568},"2025-07-28",12.28,-1.06,2710000,{"date":2206,"open":2115,"high":1628,"low":1784,"close":2082,"change":202,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2082},"2025-07-25",2.43,1433700,{"date":2210,"open":1561,"high":2211,"low":2212,"close":2183,"change":915,"percent_change":213,"volume":2213,"transactions":9,"vwap":2183},"2025-07-24",12.135,11.761,1286800,{"date":2215,"open":1771,"high":1529,"low":2216,"close":1529,"change":710,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1529},"2025-07-23",11.565,3.55,1614100,{"date":2220,"open":1777,"high":1771,"low":1494,"close":1487,"change":709,"percent_change":2221,"volume":2222,"transactions":9,"vwap":1487},"2025-07-22",0.3,1341900,{"date":2224,"open":1544,"high":1732,"low":1797,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-07-21",11.515,0.185,1.63,1981700,{"date":2230,"open":1796,"high":1535,"low":1543,"close":1842,"change":895,"percent_change":1733,"volume":2231,"transactions":9,"vwap":1842},"2025-07-18",2125900,{"date":2233,"open":1555,"high":1553,"low":386,"close":1544,"change":447,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1544},"2025-07-17",1.16,2679700,{"date":2237,"open":1811,"high":2238,"low":2239,"close":1555,"change":1100,"percent_change":1420,"volume":2240,"transactions":9,"vwap":1555},"2025-07-16",11.39,10.96,2123300,{"date":2242,"open":1797,"high":389,"low":2243,"close":514,"change":277,"percent_change":2165,"volume":2244,"transactions":9,"vwap":514},"2025-07-15",10.92,2078600,{"date":2246,"open":1345,"high":1562,"low":2239,"close":1507,"change":613,"percent_change":1392,"volume":2247,"transactions":9,"vwap":1507},"2025-07-14",2072000,{"date":2249,"open":355,"high":1562,"low":1339,"close":492,"change":895,"percent_change":2250,"volume":2251,"transactions":9,"vwap":492},"2025-07-11",-0.45,2132500,{"date":2253,"open":542,"high":1555,"low":295,"close":417,"change":1122,"percent_change":2254,"volume":2255,"transactions":9,"vwap":417},"2025-07-10",2.97,2730200,{"date":2257,"open":1319,"high":2258,"low":1076,"close":1339,"change":2259,"percent_change":659,"volume":2260,"transactions":9,"vwap":1339},"2025-07-09",10.805,0.84,4838900,{"date":2262,"open":1065,"high":305,"low":2263,"close":2264,"change":927,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-07-08",9.715,9.92,3.23,2163700,{"date":2268,"open":275,"high":2269,"low":1034,"close":2270,"change":504,"percent_change":1127,"volume":2271,"transactions":9,"vwap":2270},"2025-07-07",9.666,9.61,1688200,{"date":2273,"open":1092,"high":1112,"low":2274,"close":1064,"change":1100,"percent_change":2275,"volume":2276,"transactions":9,"vwap":1064},"2025-07-03",9.485,1.69,1158800,{"date":2278,"open":602,"high":275,"low":593,"close":1137,"change":535,"percent_change":2279,"volume":2280,"transactions":9,"vwap":1137},"2025-07-02",3.96,3087600,{"date":2282,"open":1026,"high":2283,"low":2284,"close":2285,"change":277,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-07-01",9.42,9.05,9.1,-1.94,2073400,{"date":2289,"open":1120,"high":286,"low":1027,"close":1058,"change":841,"percent_change":2290,"volume":2291,"transactions":9,"vwap":1058},"2025-06-30",0.65,2636800,{"date":2293,"open":1118,"high":1118,"low":1106,"close":2294,"change":161,"percent_change":235,"volume":2295,"transactions":9,"vwap":2294},"2025-06-27",9.22,4211200,{"date":2297,"open":1026,"high":1118,"low":2298,"close":1137,"change":328,"percent_change":2184,"volume":2299,"transactions":9,"vwap":1137},"2025-06-26",8.98,2348600,{"date":2301,"open":2302,"high":2303,"low":1171,"close":602,"change":390,"percent_change":2304,"volume":2305,"transactions":9,"vwap":602},"2025-06-25",9.09,9.39,1.1,2899700,{"date":2307,"open":1163,"high":2308,"low":2309,"close":2302,"change":526,"percent_change":969,"volume":2310,"transactions":9,"vwap":2302},"2025-06-24",9.53,8.671,4771500,{"date":2312,"open":1255,"high":609,"low":1014,"close":656,"change":613,"percent_change":1431,"volume":2313,"transactions":9,"vwap":656},"2025-06-23",1719800,{"date":2315,"open":2316,"high":1376,"low":1014,"close":242,"change":234,"percent_change":2317,"volume":2318,"transactions":9,"vwap":242},"2025-06-20",8.39,-2.4,1711300,{"date":2320,"open":2321,"high":630,"low":649,"close":995,"change":1121,"percent_change":535,"volume":2322,"transactions":9,"vwap":995},"2025-06-18",8.3,1643500,{"date":2324,"open":727,"high":750,"low":1267,"close":2321,"change":2250,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2321},"2025-06-17",-5.14,2014700,{"date":2328,"open":687,"high":940,"low":1444,"close":1215,"change":815,"percent_change":358,"volume":2329,"transactions":9,"vwap":1215},"2025-06-16",1702300,{"date":2331,"open":610,"high":730,"low":718,"close":1176,"change":1273,"percent_change":2132,"volume":2332,"transactions":9,"vwap":1176},"2025-06-13",1103800,{"date":2334,"open":2335,"high":2284,"low":646,"close":738,"change":447,"percent_change":2336,"volume":2337,"transactions":9,"vwap":738},"2025-06-12",8.77,1.47,1970200,{"date":2339,"open":1163,"high":2340,"low":2341,"close":2342,"change":505,"percent_change":477,"volume":2343,"transactions":9,"vwap":2342},"2025-06-11",9.183,8.719,8.82,13528800,{"date":2345,"open":751,"high":821,"low":750,"close":1158,"change":1002,"percent_change":660,"volume":2346,"transactions":9,"vwap":1158},"2025-06-10",3757700,{"date":2348,"open":1106,"high":2349,"low":620,"close":961,"change":124,"percent_change":701,"volume":2350,"transactions":9,"vwap":961},"2025-06-09",9.11,2305100,{"date":2352,"open":1444,"high":593,"low":621,"close":1418,"change":902,"percent_change":2353,"volume":2354,"transactions":9,"vwap":1418},"2025-06-06",6.62,2152800,{"date":2356,"open":955,"high":988,"low":934,"close":1285,"change":439,"percent_change":1358,"volume":2357,"transactions":9,"vwap":1285},"2025-06-05",1923400,{"date":2359,"open":1267,"high":1210,"low":2360,"close":1028,"change":467,"percent_change":2361,"volume":2362,"transactions":9,"vwap":1028},"2025-06-04",8.08,0.6,1287200,{"date":2364,"open":1203,"high":2365,"low":2366,"close":995,"change":731,"percent_change":2367,"volume":2368,"transactions":9,"vwap":995},"2025-06-03",8.625,7.92,2.71,2951100,{"date":2370,"open":2371,"high":2372,"low":1008,"close":954,"change":390,"percent_change":448,"volume":2373,"transactions":9,"vwap":954},"2025-06-02",8.01,8.299,1847800,{"date":2375,"open":2360,"high":648,"low":2376,"close":2371,"change":369,"percent_change":2165,"volume":2377,"transactions":9,"vwap":2371},"2025-05-30",7.71,2177700,{"date":2379,"open":2380,"high":994,"low":2381,"close":962,"change":989,"percent_change":2382,"volume":2383,"transactions":9,"vwap":962},"2025-05-29",7.89,7.68,3.17,2099900,{"date":2385,"open":2386,"high":2387,"low":402,"close":2380,"change":1358,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2380},"2025-05-28",6.95,8.102,13.69,3147700,{"date":2391,"open":2392,"high":2392,"low":2393,"close":807,"change":1898,"percent_change":2394,"volume":2395,"transactions":9,"vwap":807},"2025-05-27",7.43,6.92,-4.93,1561500,{"date":2397,"open":1396,"high":2398,"low":2399,"close":188,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":188},"2025-05-23",7.325,7.02,0.085,1.18,1628000,{"date":2404,"open":1397,"high":1230,"low":2405,"close":2406,"change":2151,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-05-22",7.2,7.215,-1.16,1045000,{"date":2410,"open":2411,"high":2412,"low":190,"close":188,"change":104,"percent_change":2413,"volume":2414,"transactions":9,"vwap":188},"2025-05-21",7.54,7.58,-3.95,1595000,{"date":2416,"open":1221,"high":220,"low":17,"close":2417,"change":191,"percent_change":2142,"volume":2418,"transactions":9,"vwap":2417},"2025-05-20",7.6,1201400,{"date":2420,"open":190,"high":1221,"low":2421,"close":2422,"change":202,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-05-19",7.085,7.51,4.02,1553700,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":467,"percent_change":887,"volume":2431,"transactions":9,"vwap":2430},"2025-05-16",7.16,7.385,7.08,7.22,1640900,{"date":2433,"open":807,"high":2434,"low":2435,"close":2436,"change":613,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-05-15",7.225,6.77,7.17,3.46,1632400,{"date":2440,"open":2441,"high":2442,"low":2443,"close":198,"change":1133,"percent_change":2444,"volume":2445,"transactions":9,"vwap":198},"2025-05-14",7,7.1,6.69,-1,1845200,{"date":2447,"open":2448,"high":1228,"low":212,"close":2441,"change":1021,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2441},"2025-05-13",7.47,-5.28,1792100,{"date":2452,"open":2453,"high":2454,"low":2406,"close":2455,"change":430,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-05-12",7.37,7.66,7.39,4.67,1317800,{"date":2459,"open":2460,"high":1228,"low":2399,"close":1396,"change":1021,"percent_change":1916,"volume":2461,"transactions":9,"vwap":1396},"2025-05-09",7.46,1191600,{"date":2463,"open":1396,"high":1237,"low":2464,"close":2465,"change":1621,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-05-08",6.84,7.45,5.67,1694900,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-05-07",7.21,7.323,6.97,7.05,-0.125,-1.74,1985600,{"date":2478,"open":1229,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-05-06",7.84,7.12,7.175,-0.555,-7.18,1903400,{"date":2486,"open":2371,"high":2487,"low":2488,"close":2489,"change":671,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-05-05",8.334,7.62,7.73,-12.16,3676800,{"date":2493,"open":686,"high":2494,"low":1210,"close":601,"change":328,"percent_change":2382,"volume":2495,"transactions":9,"vwap":601},"2025-05-02",8.895,1558400,{"date":2497,"open":925,"high":727,"low":1204,"close":657,"change":358,"percent_change":2498,"volume":2499,"transactions":9,"vwap":657},"2025-05-01",2.77,1484200,{"date":2501,"open":2502,"high":2503,"low":933,"close":2321,"change":191,"percent_change":2304,"volume":2504,"transactions":9,"vwap":2321},"2025-04-30",8.2,8.395,1002600,{"date":2506,"open":933,"high":1376,"low":2507,"close":994,"change":439,"percent_change":1798,"volume":2508,"transactions":9,"vwap":994},"2025-04-29",8.0030003,891400,{"date":2510,"open":1374,"high":1256,"low":2511,"close":242,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":242},"2025-04-28",7.74,0.42,5.45,963600,{"date":184,"open":2516,"high":2517,"low":2488,"close":2376,"change":836,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2376},7.79,7.955,-1.03,1705500]