[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JAGX":3,"homepage-market-summary":31,"stock-historical-JAGX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"JAGX","2026-10-05",{"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},"Jaguar Health, Inc.","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Jaguar Health Inc is a commercial-stage pharmaceutical company developing novel proprietary prescription medicines sustainably derived from plants from rainforest areas for gastrointestinal disease states in humans and animals. The Company focuses on conditions associated with overactive bowel, including chronic debilitating diarrhea, urgency, and bowel incontinence. It operates through two segments: animal health, which develops and commercializes products for animals, and human health, with the human health segment generating the maximum revenue and focusing on products such as Mytesi, focusing on human products, specifically Mytesi, approved for symptomatic relief of non-infectious diarrhea in adults with HIV\u002FAIDS on antiretroviral therapy.","47","San Francisco, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},4.73,4.27,6,4.1,3.66,1.07,29.23,15678940.69607,165255,5.1822,84.525,0.1999,473837.6831877809,5.4,2867,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},541.79999,327168,119416350.480133,-97.97,"2025-04-23",[184,185,195,206,217,228,239,250,261,272,283,293,303,312,323,333,344,354,364,374,384,395,405,416,427,438,448,457,468,479,490,500,509,520,530,541,550,560,570,580,590,600,610,620,628,636,642,652,661,668,678,687,695,705,714,725,730,738,746,754,761,767,773,781,788,793,800,807,811,817,824,830,839,846,854,861,865,870,877,884,892,898,903,908,913,920,925,932,940,947,955,963,969,975,982,990,995,1002,1010,1019,1024,1029,1034,1039,1045,1051,1056,1063,1072,1081,1088,1097,1104,1111,1118,1124,1133,1139,1146,1154,1162,1167,1174,1182,1189,1197,1202,1206,1211,1217,1223,1229,1235,1241,1248,1253,1258,1265,1272,1278,1286,1292,1301,1309,1317,1324,1331,1338,1345,1352,1360,1369,1377,1384,1392,1398,1404,1412,1417,1422,1427,1433,1440,1446,1452,1460,1464,1472,1478,1484,1489,1496,1502,1510,1518,1524,1528,1536,1544,1553,1562,1567,1574,1580,1588,1596,1603,1611,1616,1623,1631,1639,1645,1650,1654,1657,1663,1671,1675,1680,1686,1694,1700,1709,1717,1723,1729,1734,1739,1744,1749,1755,1761,1766,1772,1776,1782,1787,1791,1799,1807,1814,1821,1828,1833,1839,1846,1851,1856,1862,1868,1874,1881,1888,1894,1896,1901,1906,1910,1917,1924,1929,1934,1942,1949,1954,1960,1967,1973,1978,1983,1988,1994,1998,2005,2011,2015,2021,2027,2033,2038,2043,2047,2050,2055,2059,2065,2071,2076,2080,2085,2090,2095,2101,2105,2109,2113,2119,2122,2127,2131,2135,2139,2143,2148,2151,2155,2160,2167,2175,2178,2183,2187,2192,2196,2201,2205,2209,2213,2217,2221,2225,2230,2235,2239,2245,2250,2257,2261,2265,2270,2276,2281,2285,2290,2295,2299,2303,2308,2315,2320,2328,2336,2343,2348,2354,2361,2370,2376,2384,2391,2398,2404,2412,2418,2425,2431,2438,2445,2452,2458,2464,2471,2478,2484,2492,2500,2508,2515,2521,2529,2537,2546,2553,2561,2569,2578,2586,2594,2602,2611,2619,2627,2633,2641],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",4.15,4.2962,3.5,-0.29,-7.34,598907.404838,6513,3.8798,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",4.34,4.4799,3.8223,3.95,-0.55,-12.22,471265.997766,6605,4.0722,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",5.04,5.14,4.41,4.5,-0.82,-15.41,732255.939127,9141,4.745,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",5.37,6.1,5,5.32,-0.7,-11.63,943862.196703,14002,5.4923,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",6.99,7.25,5.8,6.02,-1.68,-21.82,1413281.218384,19939,6.5382,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",9.09,12.1,6.8,7.7,0.64,9.07,30018781.94976,438187,9.5452,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",7.03,7.72,6.0208,7.06,-1.85,-20.76,2081815.633468,30493,7.2377,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",15.43,19.46,8.5,8.91,-25.55,-74.14,11664896.042779,216851,14.9947,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",2.83,41.53,2.75,34.46,31.79,1190.64,27949319.595551,733306,23.7769,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",2.87,2.48,2.67,-0.04,-1.48,74040.865779,1174,2.6498,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":288,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",2.76,3.16,2.6501,2.71,-1.45,234002.33102,2505,2.8586,{"date":304,"open":305,"high":305,"low":306,"close":276,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",3.7,2.35,-0.7435,-21.28,261043.760915,3707,2.8447,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",3.525,4.6635,3.1395,3.4935,3.2689,1455.43,295300.975449,7252,3.7635,{"date":324,"open":325,"high":326,"low":27,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",0.29,0.3015,0.2246,-0.0943,-29.57,1999944.273357,4591,0.2401,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",0.30975,0.3355,0.29801,0.3189,0.0049,1.56,450040.852197,1377,0.3177,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",0.3255,0.2916,0.314,-0.005,-1.57,410815.6325,1568,0.3068,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",0.3669,0.3096,0.319,-0.0473,-12.91,759178.605631,1948,0.3222,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",0.4251,0.3251,0.3663,-0.0479,-11.56,571401.765095,2229,0.3755,{"date":375,"open":376,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",0.5057,0.4,0.4142,-0.1826,-30.6,974242.902541,4200,0.4478,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",0.677,0.6808,0.5716,0.5968,-0.0976,-14.06,2768148.109979,8860,0.6194,{"date":396,"open":397,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",0.766,0.6854,0.6944,-0.0355,-4.86,141815.683461,767,0.7209,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",0.75,0.7559,0.709,0.7299,-0.0011,-0.15,118620.906566,423,0.7302,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-01",0.795,0.825,0.7179,0.731,-0.0601,-7.6,106554.920951,3072,0.7676,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-31",0.7856,0.7998,0.7503,0.7911,-0.0188,-2.32,48224.169084,438,0.7773,{"date":439,"open":440,"high":441,"low":418,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",0.856,0.86,0.8099,-0.0551,-6.37,160604.086429,981,0.8305,{"date":449,"open":450,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",0.9799,0.865,-0.0544,-5.92,100394.553438,589,0.9144,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",0.93,1.03,0.902,0.9194,-0.0055,-0.59,296231.357993,716,0.9656,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",0.91,0.9672,0.86512,0.9249,0.0129,1.41,56935.059912,744,0.9251,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",0.89,1.0399,0.8399,0.912,0.0445,5.13,259200.370286,1125,0.9476,{"date":491,"open":47,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-21",0.9279,0.8247,0.8675,-0.006,-0.69,76618.071358,610,0.8728,{"date":501,"open":47,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":436,"vwap":508},"2026-08-20",0.9098,0.830301,0.8735,-0.0508,-5.5,69243.565479,0.8692,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",0.97,0.9802,0.883801,0.9243,-0.0522,-5.35,222354.241811,901,0.9293,{"date":521,"open":522,"high":460,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",0.8516,0.81,0.9765,0.0976,11.1,237034.868378,783,0.944,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-17",0.9,0.918,0.85995,0.8789,-0.0371,-4.05,120135.591788,815,0.8852,{"date":542,"open":543,"high":175,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":533},"2026-08-14",0.77,0.7407,0.916,0.1329,16.97,1191212.161992,3884,{"date":551,"open":552,"high":523,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",0.784,0.74,0.7831,0.0231,3.04,106572.506471,607,0.7696,{"date":561,"open":543,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-12",0.8314,0.725,0.76,-0.0234,-2.99,136541.111861,916,0.7723,{"date":571,"open":572,"high":573,"low":543,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",0.8232,0.8409,0.7834,-0.051,-6.11,117692.29864,655,0.7961,{"date":581,"open":582,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-10",0.9996,0.822,0.8344,-0.1157,-12.18,189533.460091,809,0.8832,{"date":591,"open":511,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-07",0.9798,0.94,0.9501,0.0107,1.14,43827.588457,474,0.9609,{"date":601,"open":602,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-06",1.06,0.930101,0.9394,-0.1156,-10.96,101253.804849,698,0.9736,{"date":611,"open":612,"high":613,"low":511,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-05",1.0463,1.09,1.055,0.055,5.5,163588.795293,835,1.0262,{"date":621,"open":622,"high":623,"low":622,"close":175,"change":624,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-04",0.9877,1.02,0,56689.166086,375,1.0045,{"date":629,"open":630,"high":631,"low":632,"close":175,"change":624,"percent_change":624,"volume":633,"transactions":634,"vwap":635},"2026-08-03",1.01,1.08,0.9601,101516.717789,486,1.0167,{"date":637,"open":623,"high":21,"low":175,"close":175,"change":288,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-31",-3.85,32771.831199,428,1.0317,{"date":643,"open":644,"high":21,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",0.9898,0.9663,1.04,0.0737,7.63,102575.157853,677,1.0256,{"date":653,"open":654,"high":655,"low":656,"close":645,"change":657,"percent_change":168,"volume":658,"transactions":659,"vwap":660},"2026-07-29",0.9516,0.9885,0.936,0.0019,34396.329617,484,0.9681,{"date":662,"open":511,"high":460,"low":654,"close":663,"change":400,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-28",0.9644,-3.55,66764.772576,549,1.0034,{"date":669,"open":670,"high":671,"low":470,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-27",0.9701,1.0199,0.9999,0.0366,3.8,96069.306481,740,0.9653,{"date":679,"open":646,"high":631,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-24",0.95,0.9633,-0.0667,-6.48,161282.521989,691,1.0025,{"date":688,"open":689,"high":689,"low":511,"close":460,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-23",1.33,-0.3,-22.56,228606.317451,1739,1.0561,{"date":696,"open":697,"high":698,"low":699,"close":689,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-22",1.3,1.35,1.25,0.07,5.56,57415.871268,571,1.3012,{"date":706,"open":697,"high":707,"low":708,"close":709,"change":349,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-21",1.3596,1.23,1.26,-0.4,45262.153444,407,1.2936,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-20",1.27,1.28,1.15,1.265,-0.035,-2.69,67666.410883,630,1.2296,{"date":726,"open":716,"high":727,"low":623,"close":697,"change":720,"percent_change":728,"volume":729,"transactions":9,"vwap":697},"2026-07-17",1.42,-2.62,314900,{"date":731,"open":732,"high":733,"low":709,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-16",1.95,1.975,1.335,-0.615,-31.54,188900,{"date":739,"open":740,"high":741,"low":742,"close":732,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":732},"2026-07-15",2.13,2.135,1.94,-0.22,-10.14,40900,{"date":747,"open":748,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-14",2.25,2.15,2.17,-0.08,-3.56,17200,{"date":755,"open":748,"high":756,"low":757,"close":748,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":748},"2026-07-13",2.28,2.22,-0.06,-2.6,7200,{"date":762,"open":306,"high":306,"low":763,"close":764,"change":758,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-10",2.21,2.31,-2.53,42600,{"date":768,"open":769,"high":769,"low":750,"close":770,"change":288,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-09",2.44,2.37,-1.66,35500,{"date":774,"open":775,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-08",2.66,2.34,2.41,-0.25,-9.4,33800,{"date":782,"open":783,"high":784,"low":785,"close":775,"change":412,"percent_change":786,"volume":787,"transactions":9,"vwap":775},"2026-07-07",2.78,2.85,2.55,-5.34,24800,{"date":789,"open":790,"high":285,"low":295,"close":791,"change":624,"percent_change":624,"volume":792,"transactions":9,"vwap":791},"2026-07-06",2.84,2.81,45600,{"date":794,"open":795,"high":795,"low":796,"close":791,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":791},"2026-07-02",3,2.7,-0.23,-7.57,48500,{"date":801,"open":802,"high":803,"low":804,"close":556,"change":805,"percent_change":689,"volume":806,"transactions":9,"vwap":556},"2026-07-01",2.91,3.07,2.86,0.04,47800,{"date":808,"open":809,"high":795,"low":802,"close":795,"change":805,"percent_change":698,"volume":810,"transactions":9,"vwap":795},"2026-06-30",2.92,23800,{"date":812,"open":813,"high":813,"low":791,"close":814,"change":815,"percent_change":771,"volume":816,"transactions":9,"vwap":814},"2026-06-29",3.03,2.96,-0.05,34600,{"date":818,"open":298,"high":819,"low":298,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-26",3.05,3.01,0.28,10.26,117300,{"date":825,"open":775,"high":274,"low":775,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-25",2.73,0.05,1.87,31800,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-24",2.52,2.82,2.46,2.68,0.12,4.69,94400,{"date":840,"open":841,"high":842,"low":834,"close":843,"change":815,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-23",2.5,2.636,2.56,-1.92,103100,{"date":847,"open":756,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-22",2.77,2.26,2.61,0.36,16,280400,{"date":855,"open":856,"high":857,"low":82,"close":748,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":748},"2026-06-18",2.38,2.39,-0.13,-5.46,216500,{"date":862,"open":863,"high":843,"low":748,"close":856,"change":700,"percent_change":813,"volume":864,"transactions":9,"vwap":856},"2026-06-17",2.3,331400,{"date":866,"open":843,"high":843,"low":867,"close":764,"change":868,"percent_change":683,"volume":869,"transactions":9,"vwap":764},"2026-06-16",2.29,-0.16,36100,{"date":871,"open":775,"high":872,"low":873,"close":874,"change":743,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-15",2.745,2.43,2.47,-8.18,63000,{"date":878,"open":790,"high":879,"low":850,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-12",2.9,2.69,-0.125,-4.44,56700,{"date":885,"open":886,"high":274,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-11",2.685,2.57,2.815,0.065,2.36,44300,{"date":893,"open":274,"high":274,"low":894,"close":276,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":276},"2026-06-10",2.645,-0.07,-2.48,26700,{"date":899,"open":835,"high":833,"low":900,"close":833,"change":132,"percent_change":901,"volume":902,"transactions":9,"vwap":833},"2026-06-09",2.58,3.3,26100,{"date":904,"open":905,"high":905,"low":843,"close":826,"change":895,"percent_change":906,"volume":907,"transactions":9,"vwap":826},"2026-06-08",2.93,-2.5,79600,{"date":909,"open":820,"high":820,"low":796,"close":910,"change":778,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-05",2.8,-8.2,135900,{"date":914,"open":809,"high":915,"low":916,"close":819,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":819},"2026-06-04",3.061,2.89,0.13,4.45,46000,{"date":921,"open":922,"high":296,"low":802,"close":809,"change":690,"percent_change":923,"volume":924,"transactions":9,"vwap":809},"2026-06-03",3.02,-9.32,47200,{"date":926,"open":927,"high":901,"low":928,"close":929,"change":815,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-06-02",3.23,3.15,3.22,-1.53,21100,{"date":933,"open":934,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-01",3.44,3.12,3.27,-0.28,-7.89,51400,{"date":941,"open":936,"high":20,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-29",3.1,3.55,0.26,7.9,69200,{"date":948,"open":949,"high":901,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-28",2.98,2.97,3.29,0.1,3.13,96000,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":887,"volume":962,"transactions":9,"vwap":960},"2026-05-27",3.14,3.369,3.00099993,3.19,0.08,58600,{"date":964,"open":802,"high":965,"low":802,"close":966,"change":168,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-26",3.24,3.11,6.87,99600,{"date":970,"open":928,"high":971,"low":790,"close":802,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":802},"2026-05-22",3.25,-0.56,-16.14,121800,{"date":976,"open":942,"high":977,"low":942,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-21",3.99,3.47,-0.2,-5.45,357600,{"date":983,"open":984,"high":985,"low":984,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-20",3.35,3.805,3.67,0.315,9.39,593200,{"date":991,"open":20,"high":20,"low":965,"close":992,"change":993,"percent_change":923,"volume":994,"transactions":9,"vwap":992},"2026-05-19",3.355,-0.345,69100,{"date":996,"open":997,"high":998,"low":999,"close":305,"change":743,"percent_change":1000,"volume":1001,"transactions":9,"vwap":305},"2026-05-18",3.98,4.12,3.61,-5.61,39400,{"date":1003,"open":1004,"high":1005,"low":934,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-15",3.79,4.03,3.92,-0.02,-0.51,45000,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-14",3.4,4.13,3.2,3.94,0.61,18.32,66600,{"date":1020,"open":971,"high":1021,"low":928,"close":1022,"change":961,"percent_change":834,"volume":1023,"transactions":9,"vwap":1022},"2026-05-13",3.48,3.33,27100,{"date":1025,"open":936,"high":1026,"low":935,"close":971,"change":815,"percent_change":1027,"volume":1028,"transactions":9,"vwap":971},"2026-05-12",3.6,-1.52,38000,{"date":1030,"open":950,"high":1031,"low":285,"close":901,"change":1032,"percent_change":1033,"volume":968,"transactions":9,"vwap":901},"2026-05-11",3.45,0.3,10,{"date":1035,"open":814,"high":1036,"low":910,"close":795,"change":1037,"percent_change":158,"volume":1038,"transactions":9,"vwap":795},"2026-05-08",3.28,0.02,127600,{"date":1040,"open":809,"high":1014,"low":1041,"close":949,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":949},"2026-05-07",2.712,0.16,5.67,190700,{"date":1046,"open":960,"high":960,"low":1047,"close":833,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":833},"2026-05-06",2.53,-0.19,-6.31,238700,{"date":1052,"open":803,"high":1053,"low":276,"close":820,"change":89,"percent_change":1054,"volume":1055,"transactions":9,"vwap":820},"2026-05-05",3.17,-7.38,218500,{"date":1057,"open":1058,"high":1059,"low":835,"close":971,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":971},"2026-05-04",5.84,5.877,-3.44,-51.42,641200,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-01",7.14,7.89,6.63,6.69,-0.27,-3.88,62900,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-30",7.26,7.998,6.95,6.96,-0.915,-11.62,49300,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1085,"change":972,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-29",8.26,7.735,7.875,-6.64,23460,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-28",10.15,10.29,8.4,8.435,-1.365,-13.93,19849,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-27",13.405,9.8,-3.78,-27.84,42389,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1027,"volume":1110,"transactions":9,"vwap":1108},"2026-04-24",14.42,13.3,13.58,-0.21,8080,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1115,"change":972,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-23",14.35,13.65,13.79,-3.9,5300,{"date":1119,"open":1120,"high":1121,"low":1115,"close":1113,"change":1122,"percent_change":553,"volume":1123,"transactions":9,"vwap":1113},"2026-04-22",14,14.7,0.105,9491,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-21",14.28,15.225,13.685,14.245,-0.105,-0.73,17903,{"date":1134,"open":1120,"high":1113,"low":1135,"close":1113,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1113},"2026-04-20",13.51,0.49,3.54,7426,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-17",15.4,13.86,-0.665,-4.58,16580,{"date":1147,"open":1121,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-16",15.575,14.14,14.525,-0.49,-3.26,21114,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1043,"volume":1161,"transactions":9,"vwap":1159},"2026-04-15",14.56,15.05,13.335,15.015,0.805,12383,{"date":1163,"open":1120,"high":1156,"low":1164,"close":1165,"change":102,"percent_change":19,"volume":1166,"transactions":9,"vwap":1165},"2026-04-14",13.125,14.21,19809,{"date":1168,"open":1114,"high":1169,"low":1170,"close":1114,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1114},"2026-04-13",13.895,12.6,0.735,5.69,38786,{"date":1175,"open":1176,"high":1114,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-10",13.475,11.9,12.915,-0.35,-2.64,14280,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1186,"change":223,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-09",13.93,12.775,13.265,-5.01,20171,{"date":1190,"open":1191,"high":1192,"low":1114,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-08",15.085,15.75,13.965,-0.385,-2.68,46934,{"date":1198,"open":1165,"high":1199,"low":1200,"close":1113,"change":624,"percent_change":624,"volume":1201,"transactions":9,"vwap":1113},"2026-04-07",14.77,13.23,11860,{"date":1203,"open":1106,"high":1204,"low":1120,"close":1113,"change":117,"percent_change":841,"volume":1205,"transactions":9,"vwap":1113},"2026-04-06",14.945,5240,{"date":1207,"open":1208,"high":1113,"low":1209,"close":1120,"change":1109,"percent_change":289,"volume":1210,"transactions":9,"vwap":1120},"2026-04-02",13.615,12.95,5954,{"date":1212,"open":1209,"high":1213,"low":1209,"close":1165,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1165},"2026-04-01",16.8,1.225,9.43,24471,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1220,"change":689,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-31",12.145,12.985,11.41,4674,{"date":1224,"open":1219,"high":1219,"low":1225,"close":1226,"change":1179,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-03-30",10.955,11.655,-2.92,8046,{"date":1230,"open":1114,"high":1114,"low":1231,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-27",12.0050001,-1.715,-12.5,9103,{"date":1236,"open":1165,"high":1156,"low":1099,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-26",13.72,-0.84,-5.77,6029,{"date":1242,"open":1243,"high":1244,"low":1114,"close":1156,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1156},"2026-03-25",14.105,14.735,0.665,4.79,7091,{"date":1249,"open":1165,"high":1250,"low":1158,"close":1169,"change":895,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1169},"2026-03-24",14.455,-0.5,4411,{"date":1254,"open":1121,"high":1244,"low":1255,"close":1193,"change":223,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1193},"2026-03-23",13.44,-4.77,9726,{"date":1259,"open":1120,"high":1260,"low":1193,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-20",14.91,14.665,0.035,0.24,9574,{"date":1266,"open":1267,"high":1267,"low":1120,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-19",14.98,14.63,-0.875,-5.64,12317,{"date":1273,"open":1274,"high":1274,"low":1157,"close":1275,"change":1094,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-18",16.87,15.505,-8.09,19714,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1274,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1274},"2026-03-17",17.955,18.97,16.1,-0.805,-4.55,13977,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1290,"change":700,"percent_change":377,"volume":1291,"transactions":9,"vwap":1290},"2026-03-16",18.48,17.185,17.675,7526,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-13",19.25,19.425,17.15,17.605,-1.505,-7.88,13174,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1143,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-12",18.9,19.74,17.85,19.11,-3.36,10926,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":951,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-11",16.45,21.175,16.17,19.775,19.96,19586,{"date":1318,"open":1296,"high":1319,"low":1320,"close":1321,"change":223,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-10",17.325,16.275,16.485,-4.07,17963,{"date":1325,"open":1326,"high":1327,"low":1213,"close":1289,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1289},"2026-03-09",20.65,20.86,-3.5,-16.92,36529,{"date":1332,"open":1333,"high":1334,"low":1326,"close":1335,"change":1194,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-06",21,21.77,20.685,-1.83,9626,{"date":1339,"open":1340,"high":1341,"low":1335,"close":1342,"change":1343,"percent_change":1276,"volume":1344,"transactions":9,"vwap":1342},"2026-03-05",22.75,22.925,21.07,-1.855,7317,{"date":1346,"open":1340,"high":1347,"low":1348,"close":1341,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1341},"2026-03-04",23.24,21.595,1.4,6.5,16103,{"date":1353,"open":1354,"high":1355,"low":1326,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-03",28.175,29.155,21.525,-6.51,-23.22,39746,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-02",31.15,34.79,28,28.035,-3.045,-9.8,20931,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":997,"volume":1376,"transactions":9,"vwap":1374},"2026-02-27",30.030001,32.27,28.35,31.08,1.19,26440,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1381,"change":972,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-02-26",30.8,26.145,29.89,-1.84,10769,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-02-25",25.55,31.5,30.45,4.9,19.18,37340,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1386,"change":189,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1386},"2026-02-24",21.35,25.9,15.87,21023,{"date":1399,"open":1400,"high":1401,"low":1326,"close":1402,"change":1171,"percent_change":1031,"volume":1403,"transactions":9,"vwap":1402},"2026-02-23",21.28,22.4,22.049999,4746,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-02-20",22.26,22.715,21.315,-0.945,-4.25,3443,{"date":1413,"open":1414,"high":1415,"low":1408,"close":1406,"change":102,"percent_change":900,"volume":1416,"transactions":9,"vwap":1406},"2026-02-19",21.7,22.54,5440,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1414,"change":1122,"percent_change":1136,"volume":1421,"transactions":9,"vwap":1414},"2026-02-18",21.245,23.415,7866,{"date":1423,"open":1333,"high":1402,"low":1333,"close":1348,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1348},"2026-02-17",-0.525,-2.37,3571,{"date":1428,"open":1419,"high":1340,"low":1326,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-13",22.12,1.61,7.85,6171,{"date":1434,"open":1401,"high":1401,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-12",19.635,20.51,-0.735,-3.46,9889,{"date":1441,"open":1442,"high":1443,"low":1312,"close":1419,"change":1444,"percent_change":980,"volume":1445,"transactions":9,"vwap":1419},"2026-02-11",23.45,23.8,-1.225,4086,{"date":1447,"open":1442,"high":1448,"low":1449,"close":1449,"change":1143,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-02-10",24.15,22.47,-2.87,6637,{"date":1453,"open":1454,"high":1455,"low":1402,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-02-09",23.695,24.08,23.135,-0.315,-1.34,8411,{"date":1461,"open":1335,"high":1443,"low":1326,"close":1442,"change":826,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1442},"2026-02-06",13.18,14943,{"date":1465,"open":1314,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-05",21.14,19.6,20.72,0.42,2.07,12063,{"date":1473,"open":1408,"high":1356,"low":1474,"close":1475,"change":1269,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-02-04",19.95,20.3,-4.13,11131,{"date":1479,"open":1401,"high":1480,"low":1481,"close":1312,"change":1444,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1312},"2026-02-03",22.505,20.93,-5.47,17880,{"date":1485,"open":1443,"high":1486,"low":1401,"close":1401,"change":1444,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1401},"2026-02-02",23.905,-5.19,11417,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":972,"percent_change":434,"volume":1495,"transactions":9,"vwap":1494},"2026-01-30",24.325,24.5,23.1,23.625,9760,{"date":1497,"open":1448,"high":1498,"low":1493,"close":1499,"change":1500,"percent_change":757,"volume":1501,"transactions":9,"vwap":1499},"2026-01-29",25.025,24.185,0.525,17583,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-01-28",24.85,23.205,23.66,-1.015,-4.11,23457,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":401,"volume":1517,"transactions":9,"vwap":1515},"2026-01-27",25.305,25.585,23.87,24.675,-1.26,23329,{"date":1519,"open":1520,"high":1364,"low":1504,"close":1521,"change":1238,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-01-26",26.775,25.935,-3.14,32689,{"date":1525,"open":1395,"high":1526,"low":1515,"close":1520,"change":1214,"percent_change":1246,"volume":1527,"transactions":9,"vwap":1520},"2026-01-23",27.615,37094,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1386,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1386},"2026-01-22",29.049999,34.65,23.765,-2.765,-9.77,174466,{"date":1537,"open":1538,"high":1530,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-01-21",28.7,26.25,28.315,-1.61,-5.38,62394,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-01-20",34.72,34.895,29.4,29.925,-20.125,-40.21,226054,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-01-16",37.099998,65.45,35.35,50.049999,23.275,86.93,4582920,{"date":1563,"open":1564,"high":1565,"low":1515,"close":1520,"change":1262,"percent_change":917,"volume":1566,"transactions":9,"vwap":1520},"2026-01-15",26.0049992,27.545,13034,{"date":1568,"open":1420,"high":1569,"low":1420,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-01-14",26.95,26.74,2.555,10.56,28326,{"date":1575,"open":1530,"high":1576,"low":1401,"close":1499,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1499},"2026-01-13",29.225,-4.865,-16.75,83191,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1530,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1530},"2026-01-12",39.55,39.9,28.525,-7.7,-20.95,818686,{"date":1589,"open":1590,"high":1583,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-01-09",39.2,36.575,36.75,-1.05,-2.78,5143,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1600,"change":1179,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-01-08",38.5,35.7,37.8,-0.92,6866,{"date":1604,"open":1605,"high":1606,"low":1592,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-01-07",38.85,39.375,38.15,-1.4,-3.54,4489,{"date":1612,"open":1613,"high":1583,"low":1613,"close":1582,"change":189,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1582},"2026-01-06",36.049999,9.71,5523,{"date":1617,"open":1557,"high":1618,"low":1619,"close":1613,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1613},"2026-01-05",36.33,34.37,1.12,3.21,4826,{"date":1624,"open":1625,"high":1599,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-02",33.215,32.34,34.93,2.345,7.2,6646,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2025-12-31",36.4,32.095001,32.585,-2.1,-6.05,5103,{"date":1640,"open":1555,"high":1555,"low":1641,"close":1642,"change":1094,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-12-30",33.355,34.685,-3.79,6694,{"date":1646,"open":1600,"high":1647,"low":1648,"close":1613,"change":1636,"percent_change":506,"volume":1649,"transactions":9,"vwap":1613},"2025-12-29",40.075001,34.3,8171,{"date":1651,"open":1605,"high":1582,"low":1652,"close":1607,"change":1608,"percent_change":1609,"volume":1653,"transactions":9,"vwap":1607},"2025-12-26",37.45,3606,{"date":1655,"open":1598,"high":1582,"low":1652,"close":1582,"change":1349,"percent_change":986,"volume":1656,"transactions":9,"vwap":1582},"2025-12-24",1491,{"date":1658,"open":1659,"high":1660,"low":1555,"close":1607,"change":1328,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1607},"2025-12-23",41.65,42.525,-8.4,6517,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1659,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1659},"2025-12-22",41.3,45.43,40.25,0.7,1.71,7040,{"date":1672,"open":1590,"high":1659,"low":1600,"close":1673,"change":1349,"percent_change":1137,"volume":1674,"transactions":9,"vwap":1673},"2025-12-19",40.95,4800,{"date":1676,"open":1677,"high":1677,"low":1598,"close":1582,"change":1636,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1582},"2025-12-18",43.4,-5.04,3103,{"date":1681,"open":1682,"high":1682,"low":1665,"close":1659,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1659},"2025-12-17",44.45,-1.75,-4.03,2343,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1677,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1677},"2025-12-16",42.35,45.115,40.6,1.75,4.2,3100,{"date":1695,"open":1696,"high":1558,"low":1690,"close":1659,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1659},"2025-12-15",49,-5.6,-11.85,8146,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-12-12",50.75,52.5,46.2,47.25,-3.15,-6.25,5397,{"date":1710,"open":1711,"high":1703,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-12-11",46.9,45.5,50.4,3.85,8.27,12574,{"date":1718,"open":1665,"high":1713,"low":1592,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-12-10",46.55,5.6,13.68,63714,{"date":1724,"open":1590,"high":1725,"low":1598,"close":1673,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1673},"2025-12-09",43.049999,2.45,6.36,4906,{"date":1730,"open":1605,"high":1583,"low":1731,"close":1598,"change":1668,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1598},"2025-12-08",37.135,1.85,3789,{"date":1735,"open":1600,"high":1605,"low":1736,"close":1600,"change":223,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1600},"2025-12-05",36.225,-1.82,3774,{"date":1740,"open":1557,"high":1598,"low":1741,"close":1598,"change":910,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1598},"2025-12-04",35,7.84,5017,{"date":1745,"open":1583,"high":1583,"low":1557,"close":1599,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1599},"2025-12-03",-4.9,-12.07,10757,{"date":1750,"open":1583,"high":1751,"low":1752,"close":1690,"change":1424,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1690},"2025-12-02",42.7,39.165,-1.28,62114,{"date":1756,"open":1704,"high":1705,"low":1673,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-12-01",41.125,-6.125,-12.96,2789,{"date":1762,"open":1711,"high":1763,"low":1704,"close":1705,"change":1726,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1705},"2025-11-28",47.6,5.47,1437,{"date":1767,"open":1768,"high":1769,"low":1677,"close":1770,"change":1349,"percent_change":927,"volume":1771,"transactions":9,"vwap":1770},"2025-11-26",43.75,47.39,44.8,2034,{"date":1773,"open":1605,"high":1768,"low":1598,"close":1677,"change":1593,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1677},"2025-11-25",-2.36,5803,{"date":1777,"open":1778,"high":1682,"low":1778,"close":1682,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1682},"2025-11-24",42,2.1,4.96,11586,{"date":1783,"open":1751,"high":1784,"low":1582,"close":1688,"change":1593,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1688},"2025-11-21",45.78,-2.42,1666,{"date":1788,"open":1696,"high":1696,"low":1725,"close":1677,"change":638,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1677},"2025-11-20",-8.15,3294,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1705,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1705},"2025-11-19",56.7,56.875,45.85,-10.85,-18.67,5971,{"date":1800,"open":1801,"high":1802,"low":1793,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-11-18",61.95,63.7,58.099998,-5.075,-8.03,4523,{"date":1808,"open":1801,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1349,"volume":1813,"transactions":9,"vwap":1811},"2025-11-17",69.3,61.25,63.175,0.875,5654,{"date":1815,"open":1816,"high":1802,"low":1817,"close":1818,"change":910,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-11-14",58.45,57.925,62.3,4.71,1586,{"date":1822,"open":1823,"high":1824,"low":1816,"close":1825,"change":1683,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-11-13",60.55,62.65,59.5,-2.86,1089,{"date":1829,"open":1824,"high":1830,"low":1831,"close":1810,"change":117,"percent_change":1832,"volume":1786,"transactions":9,"vwap":1810},"2025-11-12",64.645,59.15,0.57,{"date":1834,"open":1825,"high":1810,"low":1835,"close":1836,"change":1779,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-11-11",58.8,60.9,3.57,1374,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1835,"change":1328,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1835},"2025-11-10",64.050003,67.165,55.65,-5.62,4543,{"date":1847,"open":1825,"high":1848,"low":1849,"close":1818,"change":910,"percent_change":1819,"volume":1850,"transactions":9,"vwap":1818},"2025-11-07",73.5,57.049999,11903,{"date":1852,"open":1853,"high":1853,"low":1816,"close":1825,"change":1283,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1825},"2025-11-06",63,-1.33,1114,{"date":1857,"open":1831,"high":1858,"low":1803,"close":1859,"change":1860,"percent_change":843,"volume":1861,"transactions":9,"vwap":1859},"2025-11-05",61.425,60.305,1.505,794,{"date":1863,"open":1864,"high":1864,"low":1803,"close":1835,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1835},"2025-11-04",63.35,-5.95,-9.19,1860,{"date":1869,"open":1870,"high":1870,"low":1853,"close":1871,"change":1706,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-11-03",70,64.75,-4.64,1200,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1878,"change":1608,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-10-31",68.6,66.5,67.9,-2.02,911,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1809,"change":1886,"percent_change":1070,"volume":1887,"transactions":9,"vwap":1809},"2025-10-30",70.35,71.75,67.725,-2.8,834,{"date":1889,"open":1890,"high":1891,"low":1809,"close":1892,"change":624,"percent_change":624,"volume":1893,"transactions":9,"vwap":1892},"2025-10-29",72.8,73.15,72.099998,831,{"date":1895,"open":1884,"high":1848,"low":1809,"close":1892,"change":117,"percent_change":1136,"volume":455,"transactions":9,"vwap":1892},"2025-10-28",{"date":1897,"open":1898,"high":1898,"low":1883,"close":1884,"change":1683,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1884},"2025-10-27",74.55,-2.38,583,{"date":1902,"open":1903,"high":1848,"low":1885,"close":1848,"change":1714,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1848},"2025-10-24",69.65,5.53,663,{"date":1907,"open":1556,"high":1903,"low":1556,"close":1903,"change":189,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1903},"2025-10-23",5.29,900,{"date":1911,"open":1912,"high":1913,"low":1801,"close":1914,"change":1328,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-10-22",71.050003,72.065002,66.15,-5.03,4931,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1903,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1903},"2025-10-21",77.35,68.25,-7.35,-9.55,4011,{"date":1925,"open":1848,"high":1926,"low":1848,"close":1926,"change":1692,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-10-20",77,5.77,586,{"date":1930,"open":1848,"high":1931,"low":1883,"close":1890,"change":1608,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1890},"2025-10-17",77.14,-1.89,2374,{"date":1935,"open":1936,"high":1937,"low":1884,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-10-16",79.099998,80.5,74.2,-5.25,-6.61,3351,{"date":1943,"open":1898,"high":1944,"low":1945,"close":1946,"change":1389,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-10-15",84,73.85,79.45,6.57,5869,{"date":1950,"open":1951,"high":1952,"low":1890,"close":1898,"change":624,"percent_change":624,"volume":1953,"transactions":9,"vwap":1898},"2025-10-14",73.605,75.46,2597,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1898,"change":1779,"percent_change":879,"volume":1959,"transactions":9,"vwap":1898},"2025-10-13",72.45,75.32,70.525,1160,{"date":1961,"open":1926,"high":1962,"low":1963,"close":1956,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1956},"2025-10-10",79.625,67.55,-8.05,-10,11320,{"date":1968,"open":1919,"high":26,"low":1969,"close":1937,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1937},"2025-10-09",76.125,4.55,5.99,20157,{"date":1974,"open":1898,"high":1946,"low":1890,"close":1975,"change":1349,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-10-08",75.95,1.88,5866,{"date":1979,"open":1980,"high":1980,"low":1848,"close":1898,"change":1636,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1898},"2025-10-07",76.65,-2.74,2017,{"date":1984,"open":1985,"high":1986,"low":1956,"close":1980,"change":624,"percent_change":624,"volume":1987,"transactions":9,"vwap":1980},"2025-10-06",75.25,77.56,2863,{"date":1989,"open":1919,"high":1990,"low":1991,"close":1980,"change":223,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1980},"2025-10-03",78.4,75.6,-0.9,1677,{"date":1995,"open":1848,"high":1996,"low":1884,"close":1919,"change":223,"percent_change":1992,"volume":1997,"transactions":9,"vwap":1919},"2025-10-02",78.75,3729,{"date":1999,"open":2000,"high":2001,"low":1980,"close":2002,"change":1328,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-10-01",80.85,83.195,78.050003,-4.29,4137,{"date":2006,"open":1898,"high":2007,"low":1883,"close":2008,"change":244,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-09-30",85.4,81.55,10.43,13449,{"date":2012,"open":1985,"high":1919,"low":1890,"close":1945,"change":1608,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1945},"2025-09-29",-1.86,2191,{"date":2016,"open":2017,"high":1985,"low":2018,"close":1985,"change":189,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1985},"2025-09-26",71.4,71.225,4.88,2071,{"date":2022,"open":2023,"high":2023,"low":2024,"close":1884,"change":1328,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1884},"2025-09-25",74.9,70.385,-4.65,8011,{"date":2028,"open":2029,"high":1996,"low":2030,"close":1985,"change":1389,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1985},"2025-09-24",70.7,66.85,6.97,34120,{"date":2034,"open":2029,"high":2035,"low":1883,"close":1883,"change":223,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1883},"2025-09-23",73.36,-0.99,2631,{"date":2039,"open":1556,"high":1884,"low":1802,"close":1912,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1912},"2025-09-22",5.95,9.14,2077,{"date":2044,"open":1877,"high":1963,"low":2045,"close":2045,"change":1683,"percent_change":728,"volume":2046,"transactions":9,"vwap":2045},"2025-09-19",65.099998,1180,{"date":2048,"open":2045,"high":2030,"low":1871,"close":2030,"change":1691,"percent_change":880,"volume":2049,"transactions":9,"vwap":2030},"2025-09-18",1803,{"date":2051,"open":1963,"high":2052,"low":1871,"close":2045,"change":638,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2045},"2025-09-17",68.95,-5.58,2286,{"date":2056,"open":1876,"high":2057,"low":1963,"close":2052,"change":624,"percent_change":624,"volume":2058,"transactions":9,"vwap":2052},"2025-09-16",69.335,1211,{"date":2060,"open":1809,"high":2061,"low":2062,"close":2052,"change":117,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2052},"2025-09-15",69.825,67.13,0.51,1254,{"date":2066,"open":1870,"high":1870,"low":2067,"close":1876,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1876},"2025-09-12",65.8,-2.45,-3.45,2846,{"date":2072,"open":1892,"high":2073,"low":1876,"close":1912,"change":1608,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1912},"2025-09-11",74.165,-1.93,1929,{"date":2077,"open":1920,"high":1991,"low":2078,"close":1956,"change":1389,"percent_change":231,"volume":2079,"transactions":9,"vwap":1956},"2025-09-10",68.074997,6086,{"date":2081,"open":2052,"high":2082,"low":2083,"close":1963,"change":1683,"percent_change":765,"volume":2084,"transactions":9,"vwap":1963},"2025-09-09",69.055,66.325,2380,{"date":2086,"open":1864,"high":1870,"low":1853,"close":1809,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1809},"2025-09-08",7.35,11.86,8240,{"date":2091,"open":1803,"high":1818,"low":2092,"close":1801,"change":1692,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1801},"2025-09-05",57.785,7.27,3677,{"date":2096,"open":1835,"high":1831,"low":2097,"close":2098,"change":1593,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-09-04",56,57.75,-1.79,1731,{"date":2102,"open":1803,"high":1831,"low":2098,"close":1835,"change":117,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1835},"2025-09-03",0.6,1291,{"date":2106,"open":1816,"high":1825,"low":2107,"close":1816,"change":1349,"percent_change":1726,"volume":2108,"transactions":9,"vwap":1816},"2025-09-02",57.4,3440,{"date":2110,"open":1835,"high":1835,"low":2111,"close":1849,"change":61,"percent_change":1976,"volume":2112,"transactions":9,"vwap":1849},"2025-08-29",54.95,2977,{"date":2114,"open":1824,"high":2115,"low":2116,"close":2097,"change":1865,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2097},"2025-08-28",64.715,55.825,-9.6,22840,{"date":2120,"open":1824,"high":1864,"low":1836,"close":1801,"change":117,"percent_change":1832,"volume":2121,"transactions":9,"vwap":1801},"2025-08-27",1363,{"date":2123,"open":1841,"high":2124,"low":1823,"close":2125,"change":1593,"percent_change":234,"volume":2126,"transactions":9,"vwap":2125},"2025-08-26",64.19,61.6,1611,{"date":2128,"open":2129,"high":1871,"low":2125,"close":1824,"change":1179,"percent_change":972,"volume":2130,"transactions":9,"vwap":1824},"2025-08-25",64.4,3260,{"date":2132,"open":1871,"high":1871,"low":1818,"close":1853,"change":223,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1853},"2025-08-22",-1.1,3740,{"date":2136,"open":2045,"high":2067,"low":1824,"close":1802,"change":1683,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1802},"2025-08-21",-2.67,2954,{"date":2140,"open":1870,"high":2141,"low":1802,"close":1556,"change":1683,"percent_change":759,"volume":2142,"transactions":9,"vwap":1556},"2025-08-20",70.805,3094,{"date":2144,"open":1884,"high":1848,"low":1556,"close":2145,"change":1939,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-08-19",67.2,-7.25,5266,{"date":2149,"open":1945,"high":1945,"low":2029,"close":1956,"change":1593,"percent_change":2150,"volume":2104,"transactions":9,"vwap":1956},"2025-08-18",-1.43,{"date":2152,"open":1938,"high":1938,"low":2029,"close":1848,"change":61,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1848},"2025-08-15",1.45,3177,{"date":2156,"open":2000,"high":2000,"low":1892,"close":1956,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1956},"2025-08-14",-18.2,-20.08,7789,{"date":2161,"open":2162,"high":53,"low":2163,"close":2164,"change":1092,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-08-13",85.75,81.2,90.65,10.21,4351,{"date":2168,"open":1975,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-08-12",92.75,75.565,82.25,6.3,8.29,7574,{"date":2176,"open":1991,"high":1975,"low":1848,"close":1975,"change":61,"percent_change":1349,"volume":2177,"transactions":9,"vwap":1975},"2025-08-11",1249,{"date":2179,"open":1848,"high":2180,"low":2029,"close":2023,"change":1349,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2023},"2025-08-08",76.965,1.9,1431,{"date":2184,"open":1996,"high":1996,"low":1884,"close":1848,"change":2185,"percent_change":1844,"volume":2186,"transactions":9,"vwap":1848},"2025-08-07",-4.375,1140,{"date":2188,"open":1990,"high":2008,"low":1926,"close":2189,"change":2190,"percent_change":743,"volume":2191,"transactions":9,"vwap":2189},"2025-08-06",77.875,-0.175,1397,{"date":2193,"open":1975,"high":1936,"low":1938,"close":2002,"change":910,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2002},"2025-08-05",3.72,1834,{"date":2197,"open":1876,"high":2198,"low":1876,"close":1985,"change":2040,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1985},"2025-08-04",75.845,8.59,1623,{"date":2202,"open":1870,"high":1883,"low":1963,"close":1809,"change":1636,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1809},"2025-08-01",-2.94,1177,{"date":2206,"open":1890,"high":1848,"low":1883,"close":2017,"change":1328,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2017},"2025-07-31",-4.67,1946,{"date":2210,"open":1980,"high":1980,"low":1945,"close":2023,"change":1683,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2023},"2025-07-30",-2.28,1777,{"date":2214,"open":2002,"high":1996,"low":2215,"close":1980,"change":1636,"percent_change":2137,"volume":2216,"transactions":9,"vwap":1980},"2025-07-29",76.3,2869,{"date":2218,"open":1936,"high":1946,"low":1919,"close":1996,"change":117,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1996},"2025-07-28",0.45,1511,{"date":2222,"open":1937,"high":1937,"low":1980,"close":1990,"change":2068,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1990},"2025-07-25",-3.03,2569,{"date":2226,"open":2227,"high":1944,"low":2228,"close":2000,"change":2068,"percent_change":2203,"volume":2229,"transactions":9,"vwap":2000},"2025-07-24",83.3,79.8,1791,{"date":2231,"open":1944,"high":2232,"low":2008,"close":2227,"change":223,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2227},"2025-07-23",85.050003,-0.83,2246,{"date":2236,"open":2237,"high":2007,"low":2163,"close":1944,"change":1179,"percent_change":2238,"volume":372,"transactions":9,"vwap":1944},"2025-07-22",83.65,-0.41,{"date":2240,"open":2241,"high":2007,"low":2008,"close":2242,"change":928,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-07-21",82.95,84.35,3.88,4729,{"date":2246,"open":2247,"high":2248,"low":1946,"close":2163,"change":624,"percent_change":624,"volume":2249,"transactions":9,"vwap":2163},"2025-07-18",81.9,82.215,3329,{"date":2251,"open":2252,"high":2253,"low":1937,"close":2163,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2163},"2025-07-17",86.45,87.85,-4.2,-4.92,3754,{"date":2258,"open":1944,"high":2253,"low":1944,"close":2007,"change":1349,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2007},"2025-07-16",1.67,3274,{"date":2262,"open":2242,"high":2263,"low":2227,"close":1944,"change":117,"percent_change":1469,"volume":2264,"transactions":9,"vwap":1944},"2025-07-15",85.995,1440,{"date":2266,"open":2267,"high":2267,"low":2228,"close":2237,"change":1796,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2237},"2025-07-14",96.25,-11.48,9471,{"date":2271,"open":2164,"high":2272,"low":2273,"close":2274,"change":1726,"percent_change":775,"volume":2275,"transactions":9,"vwap":2274},"2025-07-11",97.65,90.3,94.5,5066,{"date":2277,"open":2278,"high":2279,"low":2273,"close":2278,"change":624,"percent_change":624,"volume":2280,"transactions":9,"vwap":2278},"2025-07-10",92.050003,95.2,2406,{"date":2282,"open":2273,"high":2169,"low":2283,"close":2278,"change":1668,"percent_change":543,"volume":2284,"transactions":9,"vwap":2278},"2025-07-09",89.95,1060,{"date":2286,"open":2273,"high":2278,"low":2287,"close":2288,"change":1726,"percent_change":295,"volume":2289,"transactions":9,"vwap":2288},"2025-07-08",88.9,91.35,1286,{"date":2291,"open":53,"high":2169,"low":2292,"close":2287,"change":1608,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2287},"2025-07-07",88.55,-1.55,1851,{"date":2296,"open":2273,"high":53,"low":2287,"close":2273,"change":117,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2273},"2025-07-03",0.39,511,{"date":2300,"open":2301,"high":53,"low":2301,"close":2283,"change":1726,"percent_change":910,"volume":2302,"transactions":9,"vwap":2283},"2025-07-02",87.5,2994,{"date":2304,"open":2301,"high":2305,"low":2007,"close":2301,"change":223,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2301},"2025-07-01",89.25,-0.79,2074,{"date":2309,"open":2305,"high":2310,"low":2311,"close":2312,"change":1668,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-06-30",89.915,86.8,88.2,0.8,1823,{"date":2316,"open":2317,"high":2272,"low":2232,"close":2301,"change":1921,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2301},"2025-06-27",96.95,-7.75,2886,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":1921,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-06-26",100.099998,101.15,92.4,94.85,-7.19,3851,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":1284,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-06-25",103.6,106.050003,101.5,102.2,-4.26,1571,{"date":2337,"open":2279,"high":2338,"low":2325,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-06-24",115.5,106.75,12.25,12.96,3071,{"date":2344,"open":2272,"high":2272,"low":2345,"close":2274,"change":1328,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2274},"2025-06-23",91.385,-3.57,1326,{"date":2349,"open":2350,"high":2350,"low":2351,"close":2352,"change":1668,"percent_change":112,"volume":2353,"transactions":9,"vwap":2352},"2025-06-20",103.25,95.9,98,2489,{"date":2355,"open":2356,"high":2357,"low":2317,"close":2358,"change":2359,"percent_change":391,"volume":2360,"transactions":9,"vwap":2358},"2025-06-18",114.8,115.29,97.3,-15.925,5631,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-06-17",118.65,121.415,108.15,113.225,-7.525,-6.23,4309,{"date":2371,"open":2372,"high":2372,"low":2363,"close":2373,"change":1608,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-06-16",125.3,120.75,-1.15,1789,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-06-13",132.64999,134.050003,122.15,-11.9,-8.88,2049,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2379,"change":1668,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2379},"2025-06-12",134.75,136.14999,131.91499,0.52,1463,{"date":2392,"open":2386,"high":2393,"low":2394,"close":2395,"change":223,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-06-11",137.2,131.60001,133.35001,-0.52,2103,{"date":2399,"open":2400,"high":2387,"low":2401,"close":2379,"change":61,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2379},"2025-06-10",133,130.89999,0.79,2329,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2400,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2400},"2025-06-09",140.7,142.485,129.85001,-9.1,-6.4,3506,{"date":2413,"open":2386,"high":2414,"low":2415,"close":2416,"change":1720,"percent_change":19,"volume":2417,"transactions":9,"vwap":2416},"2025-06-06",144.2,131.25,142.10001,1866,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":1328,"percent_change":906,"volume":2424,"transactions":9,"vwap":2423},"2025-06-05",141.050003,144.55,134.435,136.5,1531,{"date":2426,"open":2427,"high":2427,"low":2423,"close":2428,"change":1865,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-06-04",144.89999,140,-4.08,2131,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":1714,"percent_change":298,"volume":2437,"transactions":9,"vwap":2436},"2025-06-03",143.5,152.25,138.25,145.95,3594,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2416,"change":2381,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2416},"2025-06-02",151.55,152.60001,140.52499,-7.73,1711,{"date":2446,"open":2447,"high":2447,"low":2448,"close":2449,"change":1585,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-05-30",161.7,149.10001,154,-4.76,2451,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2447,"change":189,"percent_change":763,"volume":2457,"transactions":9,"vwap":2447},"2025-05-29",159.25,171.5,155.39999,2717,{"date":2459,"open":2449,"high":2454,"low":2460,"close":2461,"change":1714,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-05-28",150.815,158.2,2.49,1454,{"date":2465,"open":2466,"high":2466,"low":2467,"close":2468,"change":1886,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-05-27",162.75,149.45,154.35001,-1.78,1971,{"date":2472,"open":2461,"high":2473,"low":2474,"close":2475,"change":1608,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-05-23",163.45,150.255,157.14999,-0.88,1766,{"date":2479,"open":2440,"high":2466,"low":2448,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-05-22",158.55,9.45,6.34,2014,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2448,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2448},"2025-05-21",185.5,186.55,143.85001,-55.3,-27.05,12880,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":910,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-05-20",203,211.75,194.60001,204.39999,1.39,3314,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2254,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-05-19",206.5,241.5,197.75,201.60001,-2.04,6480,{"date":2509,"open":2496,"high":2510,"low":2511,"close":2512,"change":1107,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-05-16",223.64999,192.5,205.8,6.91,3491,{"date":2516,"open":2517,"high":2517,"low":2486,"close":2511,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2511},"2025-05-15",225.75,-23.45,-10.86,3243,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":2528,"volume":2200,"transactions":9,"vwap":2526},"2025-05-14",234.14999,238.35001,207.89999,215.95,-15.05,-6.52,{"date":2530,"open":2531,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-05-13",283.85001,228.235,231,-40.95,-15.06,2154,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-05-12",297.85001,312.62,264.25,271.95001,-25.9,-8.7,3586,{"date":2547,"open":2548,"high":2548,"low":2549,"close":2539,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2539},"2025-05-09",327.60001,292.0050049,-6.475,-2.13,2066,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":1586,"volume":2560,"transactions":9,"vwap":2558},"2025-05-08",327.25,368.20001,300.29999,304.32501,-80.675,2326,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":928,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2566},"2025-05-07",379.049988,395.98999,371.35001,385,0.82,1740,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-05-06",411.25,423.14999,371.76999,381.85001,-29.05,-7.07,2506,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":1922,"volume":2585,"transactions":9,"vwap":2583},"2025-05-05",439.25,449.435,390.25,410.89999,-43.4,3017,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":1605,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2591},"2025-05-02",420,462,414.39999,454.29999,9.35,1920,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":2142,"transactions":9,"vwap":2599},"2025-05-01",416.85001,445.89999,395.11499,415.45001,-12.95,-3.02,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-04-30",434,463.75,364.28,428.39999,8.75,2.09,6446,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":1704,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2616},"2025-04-29",405.29999,459.16501,370.64999,419.64999,12.37,9931,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":1661,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2624},"2025-04-28",384.29999,392,339.5,373.45001,-2.2,5754,{"date":2628,"open":2629,"high":178,"low":2629,"close":2574,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2574},"2025-04-25",287.70001,99.75,35.36,85131,{"date":2634,"open":2635,"high":2636,"low":2635,"close":2637,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2637},"2025-04-24",237.3,301.245,282.10001,48.65,20.84,1706,{"date":182,"open":2642,"high":2643,"low":2642,"close":2644,"change":1282,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2644},217.35001,239.75,233.45,7.41,2514]