[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OLMA":3,"homepage-market-summary":31,"stock-historical-OLMA":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"OLMA","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},"Olema Pharmaceuticals, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Olema Pharmaceuticals inc is a clinical-stage biopharmaceutical company. It is focused on the discovery, development, and commercialization of next generation targeted therapies for women's cancers. Its therapies offer the potential to improve outcomes for women living with cancer. The company has completed discovery and preclinical studies of OP-1250. OP-3136 is another drug candidate in the company's product pipeline.","150","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},7.94,7.9,8.23,7.79,7.92,0.02,0.25,818542.583256,10218,8.059,36.259,6.65,1970930.085227496,4.4,1476,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},3.89,1619598,591153381.477329,61.71,"2025-04-25",[184,185,195,205,216,227,238,249,260,270,279,288,297,308,318,329,338,348,357,368,379,389,400,409,419,429,439,450,459,469,477,487,494,502,512,522,530,538,546,554,560,568,579,589,600,611,620,629,639,648,658,668,678,688,695,705,714,722,728,736,743,748,754,760,767,776,784,791,800,808,815,822,826,833,842,848,857,865,871,878,883,890,897,902,909,915,920,927,933,940,946,955,962,971,980,988,996,1005,1013,1020,1028,1036,1042,1051,1059,1067,1073,1082,1088,1095,1104,1111,1117,1126,1134,1142,1150,1158,1166,1172,1181,1189,1195,1204,1212,1218,1225,1232,1239,1248,1254,1260,1266,1274,1281,1287,1293,1299,1303,1312,1319,1325,1333,1341,1349,1356,1361,1369,1376,1384,1393,1401,1410,1418,1425,1433,1441,1449,1457,1464,1472,1480,1488,1495,1502,1509,1516,1524,1531,1540,1548,1554,1561,1568,1574,1581,1589,1595,1604,1611,1618,1625,1633,1641,1650,1658,1667,1675,1681,1690,1696,1702,1708,1714,1723,1730,1737,1744,1752,1760,1768,1777,1785,1791,1800,1809,1817,1826,1835,1842,1849,1857,1864,1870,1878,1885,1893,1901,1908,1916,1922,1930,1937,1941,1947,1952,1960,1963,1968,1975,1981,1987,1993,2000,2005,2011,2017,2022,2028,2032,2037,2042,2049,2055,2062,2070,2077,2082,2087,2094,2099,2102,2107,2112,2116,2120,2124,2130,2136,2140,2148,2155,2160,2165,2169,2173,2180,2184,2191,2195,2200,2206,2213,2220,2226,2233,2240,2248,2254,2261,2267,2274,2282,2289,2297,2303,2310,2316,2322,2327,2333,2339,2345,2351,2359,2364,2368,2374,2380,2388,2394,2401,2408,2414,2420,2427,2431,2439,2443,2449,2455,2459,2466,2471,2476,2482,2488,2493,2496,2500,2505,2511,2514,2518,2524,2529,2536,2540,2546,2553,2557,2562,2567,2572,2578,2581,2585,2589,2594,2600,2607,2612,2616,2623,2629,2635,2642,2647,2651,2654,2658,2662,2666,2670,2674,2677,2680,2685,2691,2697,2703,2709,2713,2718,2721],{"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},"2026-10-06",8.28,8.29,7.8,-0.33,-4,1038941.741369,13917,7.9834,{"date":196,"open":187,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",8.3,7.85,8.25,0.025,0.3,1006119.217077,13297,8.1593,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",8.39,8.52,8.1,8.225,-0.045,-0.54,1071938.781881,14442,8.2388,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",8.58,8.66,8.19,8.27,-0.37,-4.28,1009506.411261,14541,8.3283,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",8.59,8.86,8.42,8.64,0.1,1.17,1542813.191702,17932,8.6942,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",8.6,8.73,8.46,8.54,-0.07,-0.81,1081253.025657,13930,8.5417,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-28",8.71,8.85,8.4,8.61,-0.14,-1.6,979229.387189,12366,8.595,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",9.04,8.57,8.75,-0.29,-3.21,1382802.580766,17543,8.7905,{"date":271,"open":272,"high":273,"low":229,"close":262,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",8.79,9.27,0.21,2.38,1486203.135477,16356,8.9096,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":245,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",9.64,8.7,8.83,-8.4,1642260.921697,17001,8.8944,{"date":289,"open":290,"high":291,"low":292,"close":281,"change":293,"percent_change":233,"volume":294,"transactions":295,"vwap":296},"2026-09-22",9.66,9.815,9.56,0.01,1490505.142648,16489,9.6728,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",9.95,10.13,9.61,9.63,-0.19,-1.93,1070360.81088,16470,9.7484,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":245,"volume":315,"transactions":316,"vwap":317},"2026-09-18",9.88,9.93,9.75,9.82,-0.08,3061450.965625,10879,9.8296,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",9.89,10.35,9.73,9.9,0.17,1.75,1087923.209523,18457,9.9519,{"date":330,"open":331,"high":311,"low":332,"close":322,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",9.86,9.44,-0.05,-0.51,1247711.241563,16242,9.6675,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":334,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",10.29,10.34,9.65,9.78,-4.96,1452055.090259,15254,9.8687,{"date":349,"open":350,"high":351,"low":352,"close":340,"change":72,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",9.99,10.37,9.79,0.68,1822822.916642,19670,10.1728,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",10.79,10.86,10.18,10.22,-0.47,-4.4,1013488.923825,13868,9.8924,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",10.19,10.98,10.11,10.69,0.33,3.19,1116381.936416,16212,10.6987,{"date":380,"open":381,"high":382,"low":321,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-09",11.13,11.18,10.36,-0.625,-5.69,863842.601493,14909,10.485,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-08",10.61,11.055,10.46,10.985,0.235,2.19,736717.142308,15622,10.9137,{"date":401,"open":391,"high":402,"low":403,"close":404,"change":21,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",10.85,10.57,10.75,0.19,505266.250119,9393,10.7442,{"date":410,"open":411,"high":371,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-03",10.71,10.58,10.73,-0.1,-0.92,773316.764067,9633,10.7138,{"date":420,"open":412,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-02",11.02,10.475,10.83,0.27,2.56,865425.995625,14084,10.7539,{"date":430,"open":383,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-01",10.63,10.28,10.56,0.13,1.25,766112.576336,11960,10.5281,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-31",10.2,10.53,10.0859,10.43,0.16,1.56,937190.520582,10059,10.3437,{"date":451,"open":373,"high":452,"low":370,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-28",10.77,10.27,-0.52,-4.82,740849.179911,10534,10.3059,{"date":460,"open":461,"high":462,"low":463,"close":359,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-27",10.7,10.92,10.62,-0.06,-0.55,383347.682326,6441,10.8123,{"date":470,"open":471,"high":472,"low":473,"close":402,"change":464,"percent_change":465,"volume":474,"transactions":475,"vwap":476},"2026-08-26",10.78,10.965,10.575,472336.160377,9283,10.8463,{"date":478,"open":479,"high":421,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",10.6,10.595,10.91,0.48,4.6,799924.371051,9910,10.9115,{"date":488,"open":412,"high":463,"low":340,"close":444,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-24",-0.26,-2.43,727325.356465,12074,10.4641,{"date":495,"open":496,"high":497,"low":498,"close":373,"change":46,"percent_change":304,"volume":499,"transactions":500,"vwap":501},"2026-08-21",10.9,11.24,10.65,748704.293597,11301,10.8578,{"date":503,"open":504,"high":505,"low":506,"close":496,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-20",11.1,11.12,10.67,-0.41,-3.63,1037869.64896,13232,10.841,{"date":513,"open":496,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-19",11.36,10.765,11.31,0.66,6.2,1757220.653789,21593,11.1195,{"date":523,"open":373,"high":524,"low":525,"close":498,"change":122,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",10.88,10.51,-1.11,960133.932268,12631,10.6582,{"date":531,"open":391,"high":532,"low":525,"close":452,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-17",10.95,0.14,1.32,888510.93459,13156,10.7497,{"date":539,"open":540,"high":404,"low":340,"close":431,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",10.44,0.12,1.14,1161672.256456,13120,10.5581,{"date":547,"open":383,"high":548,"low":549,"close":525,"change":72,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",10.6172,10.2665,0.67,1152051.556284,14365,10.452,{"date":555,"open":556,"high":461,"low":432,"close":540,"change":293,"percent_change":233,"volume":557,"transactions":558,"vwap":559},"2026-08-12",10.5,1232990.75959,14780,10.4989,{"date":561,"open":371,"high":562,"low":563,"close":444,"change":137,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-11",11.2799,9.7,-12.65,2670582.3347,29313,10.4405,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",11.92,12.195,11.7001,11.94,-0.11,-0.91,678858.401808,10963,11.9645,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":22,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",11.93,12.2099,11.87,12.05,2.12,757195.219084,12705,12.0051,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",11.51,12.21,11.5,11.8,0.22,1.9,747819.475604,12431,11.8158,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-05",11.82,11.97,11.43,11.58,-0.18,-1.53,722000.947518,9894,11.5954,{"date":612,"open":593,"high":613,"low":614,"close":615,"change":482,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",11.96,11.3,11.76,4.26,1159865.121197,15154,11.6455,{"date":621,"open":622,"high":622,"low":421,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",11.85,11.28,-0.17,-1.48,761920.921611,11617,11.3299,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":222,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-31",11.77,11.865,11.37,11.45,-3.13,709777.152992,12134,11.5741,{"date":640,"open":641,"high":642,"low":421,"close":602,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-30",11.25,11.835,0.63,5.63,689170.698443,12093,11.5509,{"date":649,"open":593,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-29",11.582,11.15,11.19,-0.43,-3.7,649903.349891,11328,11.3082,{"date":659,"open":660,"high":661,"low":651,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-28",11.86,11.935,11.62,-0.39,-3.25,1163329.805827,16226,11.4546,{"date":669,"open":570,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-27",12.53,11.84,12.01,0.31,2.65,1128646.32303,14392,12.2302,{"date":679,"open":680,"high":622,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-24",11.74,11.535,11.7,-0.04,-0.34,806528.8853,11998,11.7037,{"date":689,"open":652,"high":690,"low":411,"close":680,"change":22,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-23",11.78,2.18,879492.357491,14142,11.6019,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":414,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-22",11.47,11.73,11.335,11.49,-0.86,681568.982147,10183,11.4635,{"date":706,"open":707,"high":631,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-21",11.35,11.59,0.24,2.11,521481.234314,9965,11.5864,{"date":715,"open":716,"high":662,"low":717,"close":707,"change":122,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-20",11.44,11.29,-1.05,747820.415465,12979,11.4309,{"date":723,"open":404,"high":724,"low":404,"close":697,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":697},"2026-07-17",11.88,0.4,3.61,1488400,{"date":729,"open":730,"high":731,"low":496,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-16",11.75,12.04,11.07,-0.75,-6.35,1176100,{"date":737,"open":738,"high":739,"low":740,"close":602,"change":741,"percent_change":163,"volume":742,"transactions":9,"vwap":602},"2026-07-15",11.83,12.09,11.695,-0.03,958200,{"date":744,"open":724,"high":745,"low":682,"close":622,"change":746,"percent_change":746,"volume":747,"transactions":9,"vwap":622},"2026-07-14",12.205,0,817000,{"date":749,"open":750,"high":751,"low":634,"close":622,"change":464,"percent_change":752,"volume":753,"transactions":9,"vwap":622},"2026-07-13",11.9,12.02,-0.5,1226600,{"date":755,"open":756,"high":756,"low":604,"close":757,"change":222,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-07-10",12.28,11.91,-3.01,983800,{"date":761,"open":762,"high":763,"low":764,"close":756,"change":293,"percent_change":765,"volume":766,"transactions":9,"vwap":756},"2026-07-09",12.19,12.51,12.17,0.08,1420300,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-08",12.44,12.62,11.68,12.27,-0.36,-2.85,1521800,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":255,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-07",12.95,13.09,12.385,12.63,-1.1,1597500,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":434,"percent_change":112,"volume":790,"transactions":9,"vwap":789},"2026-07-06",12.765,12.99,12.37,12.77,1277600,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-02",12.18,12.79,12.03,12.64,0.56,4.64,1375900,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":653,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-07-01",12.5,12.82,11.81,12.08,-3.44,2354200,{"date":809,"open":810,"high":811,"low":812,"close":763,"change":673,"percent_change":813,"volume":814,"transactions":9,"vwap":763},"2026-06-30",12.2,12.55,11.89,2.54,2468700,{"date":816,"open":604,"high":817,"low":818,"close":810,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":810},"2026-06-29",12.24,11.39,0.81,7.11,1442700,{"date":823,"open":604,"high":730,"low":824,"close":818,"change":683,"percent_change":151,"volume":825,"transactions":9,"vwap":818},"2026-06-26",11.08,5541100,{"date":827,"open":828,"high":594,"low":829,"close":604,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":604},"2026-06-25",11.16,11.095,0.29,2.6,2568600,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-24",10.47,11.65,10.345,11.14,0.61,5.79,2334300,{"date":843,"open":350,"high":844,"low":320,"close":442,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":442},"2026-06-23",11.01,0.53,5.3,2368300,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-22",9.55,10.02,9.46,10,0.49,5.15,2548100,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":72,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-18",9.54,9.83,9.06,9.51,0.74,2868800,{"date":866,"open":867,"high":291,"low":868,"close":332,"change":22,"percent_change":869,"volume":870,"transactions":9,"vwap":332},"2026-06-17",9.19,9.12,2.72,1733700,{"date":872,"open":873,"high":874,"low":875,"close":867,"change":168,"percent_change":876,"volume":877,"transactions":9,"vwap":867},"2026-06-16",9.87,9.955,9.16,-6.98,1207400,{"date":879,"open":320,"high":880,"low":881,"close":310,"change":293,"percent_change":233,"volume":882,"transactions":9,"vwap":310},"2026-06-15",10.09,9.67,1322000,{"date":884,"open":885,"high":886,"low":887,"close":873,"change":541,"percent_change":888,"volume":889,"transactions":9,"vwap":873},"2026-06-12",9.77,9.96,9.68,1.23,1598700,{"date":891,"open":892,"high":893,"low":894,"close":312,"change":244,"percent_change":895,"volume":896,"transactions":9,"vwap":312},"2026-06-11",9.8,10.04,9.52,-0.71,1985100,{"date":898,"open":351,"high":359,"low":563,"close":313,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":313},"2026-06-10",-0.63,-6.03,1789100,{"date":903,"open":441,"high":904,"low":905,"close":906,"change":854,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-09",10.74,10.1,10.45,4.92,1008900,{"date":910,"open":911,"high":393,"low":912,"close":886,"change":151,"percent_change":913,"volume":914,"transactions":9,"vwap":886},"2026-06-08",10.4,9.865,-3.39,1377400,{"date":916,"open":479,"high":404,"low":851,"close":917,"change":222,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-05",10.31,-3.46,2519700,{"date":921,"open":922,"high":923,"low":835,"close":924,"change":324,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-04",10.76,11,10.68,1.62,1064300,{"date":928,"open":929,"high":844,"low":930,"close":525,"change":606,"percent_change":931,"volume":932,"transactions":9,"vwap":525},"2026-06-03",10.66,10.32,-1.68,1450400,{"date":934,"open":935,"high":936,"low":929,"close":373,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":373},"2026-06-02",12.49,12.61,-2.02,-15.89,2737200,{"date":941,"open":779,"high":942,"low":762,"close":943,"change":107,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-06-01",13.215,12.71,-3.64,1346500,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-29",12.78,13.2,12.585,13.19,0.43,3.37,1607100,{"date":956,"open":957,"high":778,"low":769,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-28",12.86,12.76,-0.15,-1.16,1173500,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-27",13.58,14.01,12.87,12.91,-0.64,-4.72,958100,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-26",13.765,13.92,13.28,13.55,-0.13,-0.95,1080200,{"date":981,"open":982,"high":983,"low":949,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-22",13.89,14.29,13.68,-0.38,-2.7,1067400,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":233,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-21",13.71,14.26,13.54,14.06,0.72,1081400,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-20",13.22,13.99,13.16,13.96,0.86,6.56,818500,{"date":1006,"open":1007,"high":1008,"low":781,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-19",12.81,13.24,13.1,0.2,1.55,962400,{"date":1014,"open":1015,"high":1016,"low":957,"close":1017,"change":168,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-18",13.74,13.91,12.9,-5.08,1653900,{"date":1021,"open":1022,"high":990,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-15",13.53,13.05,13.59,-0.23,-1.66,1223600,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":709,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-14",13.84,14.085,13.41,13.82,1.77,1164600,{"date":1037,"open":1038,"high":1001,"low":1039,"close":964,"change":663,"percent_change":1040,"volume":1041,"transactions":9,"vwap":964},"2026-05-13",13.51,12.94,-2.79,1271200,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-12",14.54,14.715,13.02,13.97,-0.89,-5.99,2623200,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":683,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-11",15.02,15.635,14.6,14.86,-0.27,1306400,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1025,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-08",14.99,15.47,14.85,14.9,-1.52,592400,{"date":1068,"open":1056,"high":1069,"low":1070,"close":1071,"change":464,"percent_change":663,"volume":1072,"transactions":9,"vwap":1071},"2026-05-07",15.33,14.645,15.13,1376500,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-06",14.67,15.3,14.5,15.19,0.55,3.76,561800,{"date":1083,"open":1084,"high":1085,"low":983,"close":1086,"change":293,"percent_change":72,"volume":1087,"transactions":9,"vwap":1086},"2026-05-05",14.82,15.12,14.64,673500,{"date":1089,"open":1090,"high":1064,"low":1091,"close":1092,"change":673,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-05-04",14.23,14.14,14.63,2.16,995300,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-01",14.38,14.615,14.15,14.32,-0.09,-0.62,792500,{"date":1105,"open":1106,"high":1044,"low":1107,"close":1108,"change":424,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-30",14.34,13.976,14.41,1.91,798500,{"date":1112,"open":1077,"high":1077,"low":1113,"close":1091,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1091},"2026-04-29",14.09,-0.45,-3.08,757700,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-28",15.34,15.56,14.58,14.59,-0.7,-4.58,807300,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":158,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-27",15.57,16.02,15.26,15.29,-1.55,720700,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":234,"volume":1141,"transactions":9,"vwap":1139},"2026-04-24",15.38,15.62,15,15.53,0.18,661300,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1048,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-23",16.35,16.53,15.09,15.35,-5.48,722900,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":663,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-22",16.7,16.99,15.915,16.24,-2.35,953500,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":201,"volume":1165,"transactions":9,"vwap":1163},"2026-04-21",16.58,16.77,16.18,16.63,0.05,751300,{"date":1167,"open":1161,"high":1168,"low":1169,"close":1160,"change":158,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1160},"2026-04-20",17.465,16.31,-1.43,1199600,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-17",16.78,16.915,16.38,16.82,0.34,2.06,802800,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":464,"volume":1188,"transactions":9,"vwap":1186},"2026-04-16",16.5,16.74,16.16,16.48,-0.01,625000,{"date":1190,"open":1176,"high":1191,"low":1192,"close":1193,"change":405,"percent_change":234,"volume":1194,"transactions":9,"vwap":1193},"2026-04-15",16.54,15.9,16.49,678600,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-14",16.040001,16.51,15.83,16.3,0.37,2.32,795000,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":624,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-04-13",16.1,16.55,15.72,15.93,-1.06,795700,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1206,"change":212,"percent_change":664,"volume":1217,"transactions":9,"vwap":1206},"2026-04-10",16.64,16.9,15.78,1212600,{"date":1219,"open":1220,"high":1153,"low":1221,"close":1214,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1214},"2026-04-09",15.595,15.55,0.95,6.05,1017100,{"date":1226,"open":1227,"high":1227,"low":1220,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-08",16.33,15.69,0.44,2.89,925500,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":765,"percent_change":845,"volume":1238,"transactions":9,"vwap":1237},"2026-04-07",15.05,15.42,14.92,15.25,636200,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-06",15.06,15.45,14.93,15.17,0.11,0.73,870400,{"date":1249,"open":1250,"high":1085,"low":1251,"close":1241,"change":464,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1241},"2026-04-02",14.69,14.616,-0.4,904400,{"date":1255,"open":1256,"high":1257,"low":1241,"close":1085,"change":274,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1085},"2026-04-01",15.14,15.99,1.41,1138900,{"date":1261,"open":1030,"high":1236,"low":1262,"close":1263,"change":1264,"percent_change":504,"volume":1265,"transactions":9,"vwap":1263},"2026-03-31",13.83,14.91,1.49,1345400,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":163,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-30",13.75,13.805,13.21,13.42,-1.83,990700,{"date":1275,"open":1268,"high":1276,"low":1277,"close":1278,"change":1114,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-27",14.13,13.34,13.67,-3.19,1203900,{"date":1282,"open":1283,"high":1122,"low":1284,"close":1285,"change":333,"percent_change":151,"volume":1286,"transactions":9,"vwap":1285},"2026-03-26",13.9,13.705,14.12,758900,{"date":1288,"open":1113,"high":1097,"low":1289,"close":1290,"change":709,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-25",13.98,14.17,1.72,1385900,{"date":1294,"open":1295,"high":1276,"low":1296,"close":1297,"change":683,"percent_change":265,"volume":1298,"transactions":9,"vwap":1297},"2026-03-24",13.72,13.11,13.93,1484400,{"date":1300,"open":1075,"high":1263,"low":1297,"close":1047,"change":574,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1047},"2026-03-23",-0.78,1414200,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-20",14.96,15.01,14.04,14.08,-0.88,-5.88,8305000,{"date":1313,"open":1314,"high":1234,"low":1315,"close":1305,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1305},"2026-03-19",14.55,14.36,0.395,2.71,1503100,{"date":1320,"open":1069,"high":1062,"low":1321,"close":1322,"change":1323,"percent_change":664,"volume":1324,"transactions":9,"vwap":1322},"2026-03-18",14.28,14.565,-0.49,1356200,{"date":1326,"open":1327,"high":1328,"low":1064,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-17",16.32,16.4,15.055,-1.545,-9.31,1595800,{"date":1334,"open":1335,"high":1336,"low":1306,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-16",15.1,16.795,16.6,1.89,12.85,2250100,{"date":1342,"open":1343,"high":1344,"low":1315,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-13",15.22,15.5,14.71,-0.2,-1.34,1258800,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1263,"change":1123,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1263},"2026-03-12",15.58,15.695,14.62,-4.48,1591500,{"date":1357,"open":1344,"high":1358,"low":1130,"close":1359,"change":959,"percent_change":978,"volume":1360,"transactions":9,"vwap":1359},"2026-03-11",16.248,15.61,1930800,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":158,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-10",16.39,17.23,15.51,15.76,-1.5,3777800,{"date":1370,"open":992,"high":1371,"low":787,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-09",18.62,16,-5.55,-25.75,13980100,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1354,"volume":1383,"transactions":9,"vwap":1381},"2026-03-06",21.76,22.44,21.2,21.55,-1.01,1125200,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-05",23.95,24.4,22.32,22.56,-1.78,-7.31,1760900,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":89,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-03-04",23.94,24.705,23.53,24.34,3.88,1349900,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-03",23.37,23.955,22.88,23.43,-0.59,-2.46,1019700,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":606,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-03-02",23.51,24.18,23.39,24.02,-0.74,851700,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":303,"percent_change":1301,"volume":1424,"transactions":9,"vwap":1423},"2026-02-27",24.19,25.17,23.995,24.2,1491200,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":830,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-02-26",24.11,24.448,23.57,24.39,1.2,796100,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1407,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-02-25",24.88,25.31,23.75,24.1,-2.39,958300,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":374,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-02-24",24.16,25.2,23.66,24.69,1.35,1629200,{"date":1450,"open":1427,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-23",24.525,23.38,24.36,0.28,1.16,1317900,{"date":1458,"open":1459,"high":1460,"low":1414,"close":1461,"change":424,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-02-20",23.45,24.65,24.08,1.13,1077000,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-19",22.030001,24,23.81,1.4,6.25,1670000,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":46,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-02-18",22.58,23.02,22.25,22.41,-0.93,1032900,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":434,"volume":1487,"transactions":9,"vwap":1485},"2026-02-17",22.33,23.28,22.01,22.62,0.03,955800,{"date":1489,"open":1445,"high":1490,"low":1491,"close":1492,"change":960,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-02-13",24.030001,22.42,22.59,-4.88,857400,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1437,"change":233,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1437},"2026-02-12",23.85,24.315,22.79,0.42,1264700,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1454,"percent_change":1431,"volume":1508,"transactions":9,"vwap":1507},"2026-02-11",23.48,23.78,22.4,23.65,1837900,{"date":1510,"open":1511,"high":1512,"low":1483,"close":1403,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1403},"2026-02-10",24.93,25.049999,-1.58,-6.33,2205000,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":507,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-02-09",25.36,26.25,24.29,24.95,-1.62,741800,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1518,"change":1529,"percent_change":1469,"volume":1530,"transactions":9,"vwap":1518},"2026-02-06",25.57,26.48,25.235,0.35,962200,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-05",26.41,27.13,24.91,25.01,-1.33,-5.05,1115100,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1010,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-02-04",26.21,26.61,25.125,26.34,0.77,2124400,{"date":1549,"open":1550,"high":1551,"low":1521,"close":1552,"change":854,"percent_change":1109,"volume":1553,"transactions":9,"vwap":1552},"2026-02-03",25.4,27.59,26.14,1471300,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":244,"percent_change":1057,"volume":1560,"transactions":9,"vwap":1559},"2026-02-02",23.44,26.32,23.042999,25.65,3409800,{"date":1562,"open":1526,"high":1563,"low":1564,"close":1565,"change":684,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-01-30",26.22,25.13,25.72,-1.3,1210600,{"date":1569,"open":1570,"high":1543,"low":1453,"close":1571,"change":1264,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-01-29",24.57,26.059999,6.06,1200500,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1570,"change":607,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1570},"2026-01-28",26.1,26.36,24.26,-5.86,846500,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1576,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1576},"2026-01-27",24.96,26.23,24.87,1.01,4.03,827700,{"date":1590,"open":1591,"high":1571,"low":1592,"close":1593,"change":255,"percent_change":465,"volume":1594,"transactions":9,"vwap":1593},"2026-01-26",24.94,24.709,25.09,633400,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-01-23",26.049999,26.18,25.1,25.23,-1.19,-4.5,766200,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":434,"percent_change":854,"volume":1610,"transactions":9,"vwap":1609},"2026-01-22",26.16,27.86,25.91,26.42,1391900,{"date":1612,"open":1552,"high":1613,"low":1614,"close":1615,"change":653,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-01-21",26.8,25.825,26.29,-1.61,723700,{"date":1619,"open":1519,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1132,"volume":1624,"transactions":9,"vwap":1622},"2026-01-20",27.14,26.13,26.72,-0.42,845100,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1620,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1620},"2026-01-16",29.14,29.5,27.040001,-2.05,-7.02,871900,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1500,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2026-01-15",28.3,29.22,27.77,29.19,1.46,1138200,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-14",27.8,29.47,27.56,28.77,0.88,3.16,1326900,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":635,"volume":1657,"transactions":9,"vwap":1655},"2026-01-13",28.23,28.513,26.93,27.89,-0.9,1042700,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-12",28.11,29.335,27.55,28.79,0.71,2.53,2027300,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":313,"volume":1674,"transactions":9,"vwap":1672},"2026-01-09",26.01,28.2,25.785,28.08,2.51,2542600,{"date":1676,"open":1557,"high":1677,"low":1678,"close":1526,"change":1367,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1526},"2026-01-08",26.86,24.6,-5.54,1306700,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-01-07",25.55,27.38,25.12,27.07,2.03,8.11,1738400,{"date":1691,"open":1692,"high":1693,"low":1497,"close":1694,"change":464,"percent_change":158,"volume":1695,"transactions":9,"vwap":1694},"2026-01-06",25,25.25,25.040001,1166400,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1599,"change":606,"percent_change":895,"volume":1701,"transactions":9,"vwap":1599},"2026-01-05",25.28,25.561,24.51,1482900,{"date":1703,"open":1694,"high":1704,"low":1705,"close":1698,"change":1454,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1698},"2026-01-02",25.64,24.45,1.12,914400,{"date":1709,"open":1710,"high":1711,"low":1585,"close":1692,"change":244,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1692},"2025-12-31",25.059999,25.76,-0.28,949200,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-12-30",25.49,25.99,24.97,25.07,-0.57,-2.22,708300,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1704,"change":1407,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1704},"2025-12-29",26,26.15,25.39,-2.25,1095600,{"date":1731,"open":1732,"high":1733,"low":1576,"close":1584,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1584},"2025-12-26",27.48,27.66,-1.22,-4.44,785700,{"date":1738,"open":1739,"high":1607,"low":1740,"close":1741,"change":39,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-12-24",26.99,25.85,27.45,-0.8,1029900,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":334,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-12-23",27.94,28.85,27.17,27.67,-1.81,1493200,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":22,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-12-22",27.92,28.98,26.402,28.18,0.9,2375600,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-12-19",32,27.059999,27.93,-2.88,-9.35,5124500,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-12-18",32.98,33.105,30.47,30.81,-1.79,-5.49,2340700,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":931,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-12-17",34.28,35.13,31.93,32.6,-4.9,3413000,{"date":1786,"open":1787,"high":26,"low":1788,"close":1779,"change":1132,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1779},"2025-12-16",35.56,34.115,-4.33,3002700,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-12-15",33.4,36.13,32.53,35.83,2.78,8.41,3406900,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-12-12",32.14,33.44,31.32,33.049999,1.47,4.65,3684600,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1758,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-12-11",30.215,33.498,30.14,31.58,2.93,3217400,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-12-10",28.45,30.97,27.75,30.68,4.1,15.43,7806100,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-12-09",27.37,28.14,25.62,26.58,-1.4,-5,2458300,{"date":1836,"open":1828,"high":1837,"low":1838,"close":1839,"change":1546,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-12-08",28.82,26.332,27.98,2.83,2339800,{"date":1843,"open":1607,"high":1844,"low":1845,"close":1846,"change":653,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-12-05",28.25,25.94,27.21,-1.56,2164400,{"date":1850,"open":1851,"high":1852,"low":1654,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-12-04",27.26,28.446,27.64,0.39,1.43,2862000,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":233,"percent_change":1201,"volume":1863,"transactions":9,"vwap":1862},"2025-12-03",27.15,27.85,26.62,27.25,2763000,{"date":1865,"open":1746,"high":1866,"low":1867,"close":1859,"change":1742,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1859},"2025-12-02",28.29,26.2,-2.86,2636600,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":222,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-12-01",27.565,28.66,27.4,27.95,-1.31,2409300,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1010,"percent_change":1664,"volume":1884,"transactions":9,"vwap":1883},"2025-11-28",28.12,28.8,27.44,28.32,1099200,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1880,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1880},"2025-11-26",26.075001,29.51,25.8,2.05,7.86,4124900,{"date":1894,"open":1512,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-11-25",26.57,24.76,26.07,1.02,4.07,3780800,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1512,"change":1906,"percent_change":1688,"volume":1907,"transactions":9,"vwap":1512},"2025-11-24",23.21,25.082001,22.57,1.88,5378400,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1455,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-11-21",21.49,23.3,20.030001,23.17,5.27,5200300,{"date":1917,"open":1918,"high":1919,"low":1912,"close":1484,"change":1920,"percent_change":975,"volume":1921,"transactions":9,"vwap":1484},"2025-11-20",20.52,24.83,2.58,12277800,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":895,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-11-19",19.81,23.84,19.17,19.43,-3.53,18827900,{"date":1931,"open":1932,"high":1748,"low":1933,"close":1934,"change":662,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-11-18",26.455,18.11,20.14,136.38,87328000,{"date":1938,"open":207,"high":1939,"low":220,"close":208,"change":541,"percent_change":1855,"volume":1940,"transactions":9,"vwap":208},"2025-11-17",8.762,626500,{"date":1942,"open":17,"high":1943,"low":1944,"close":253,"change":1945,"percent_change":840,"volume":1946,"transactions":9,"vwap":253},"2025-11-14",8.8,7.82,0.46,713000,{"date":1948,"open":1949,"high":187,"low":17,"close":16,"change":122,"percent_change":1950,"volume":1951,"transactions":9,"vwap":16},"2025-11-13",8.03,-1.49,1506900,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":977,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-11-12",8.16,8.55,8.02,8.06,-1.59,1105100,{"date":1961,"open":232,"high":232,"low":17,"close":220,"change":334,"percent_change":1579,"volume":1962,"transactions":9,"vwap":220},"2025-11-11",904200,{"date":1964,"open":1965,"high":283,"low":197,"close":282,"change":1529,"percent_change":1966,"volume":1967,"transactions":9,"vwap":282},"2025-11-10",8.35,4.19,723000,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1965,"change":445,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1965},"2025-11-07",8.2,8.38,7.89,1.95,570500,{"date":1976,"open":1977,"high":1798,"low":1978,"close":220,"change":709,"percent_change":1979,"volume":1980,"transactions":9,"vwap":220},"2025-11-06",8,7.76,3.02,913600,{"date":1982,"open":1983,"high":187,"low":1978,"close":1984,"change":163,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-11-05",8.15,7.95,-3.05,1044000,{"date":1988,"open":1989,"high":252,"low":1990,"close":1970,"change":39,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1970},"2025-11-04",8.26,8.05,-2.61,1214600,{"date":1994,"open":1995,"high":1996,"low":1997,"close":231,"change":465,"percent_change":1998,"volume":1999,"transactions":9,"vwap":231},"2025-11-03",9,9.24,8.335,-6.13,792900,{"date":2001,"open":2002,"high":859,"low":2003,"close":2003,"change":405,"percent_change":1093,"volume":2004,"transactions":9,"vwap":2003},"2025-10-31",9.39,8.97,1283400,{"date":2006,"open":2007,"high":861,"low":2008,"close":2009,"change":533,"percent_change":925,"volume":2010,"transactions":9,"vwap":2009},"2025-10-30",8.68,8.53,8.78,1292100,{"date":2012,"open":2013,"high":2014,"low":2015,"close":232,"change":314,"percent_change":415,"volume":2016,"transactions":9,"vwap":232},"2025-10-29",8.72,8.775,8.44,772900,{"date":2018,"open":264,"high":2019,"low":2020,"close":2013,"change":244,"percent_change":1742,"volume":2021,"transactions":9,"vwap":2013},"2025-10-28",9.047,8.51,849900,{"date":2023,"open":2024,"high":2025,"low":209,"close":272,"change":2026,"percent_change":852,"volume":2027,"transactions":9,"vwap":272},"2025-10-27",8.18,8.84,0.76,1155500,{"date":2029,"open":199,"high":2030,"low":16,"close":1949,"change":464,"percent_change":1416,"volume":2031,"transactions":9,"vwap":1949},"2025-10-24",8.33,1137000,{"date":2033,"open":18,"high":2034,"low":189,"close":2035,"change":414,"percent_change":1734,"volume":2036,"transactions":9,"vwap":2035},"2025-10-23",8.317,8.09,651200,{"date":2038,"open":1688,"high":197,"low":2039,"close":220,"change":1101,"percent_change":2040,"volume":2041,"transactions":9,"vwap":220},"2025-10-22",7.835,-1.09,1304600,{"date":2043,"open":2044,"high":2045,"low":2046,"close":187,"change":2047,"percent_change":1003,"volume":2048,"transactions":9,"vwap":187},"2025-10-21",7.66,8.48,7.6,0.51,1284100,{"date":2050,"open":2051,"high":207,"low":27,"close":2052,"change":1958,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-10-20",7.28,7.77,-16.99,5812300,{"date":2056,"open":2057,"high":301,"low":2058,"close":2059,"change":158,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-10-17",9.31,8.91,9.36,-2.5,2306100,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":96,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-10-16",10.54,10.761,9.58,9.6,-7.43,1997800,{"date":2071,"open":2072,"high":2073,"low":2074,"close":351,"change":222,"percent_change":2075,"volume":2076,"transactions":9,"vwap":351},"2025-10-15",10.635,10.855,10.055,-3.45,1296400,{"date":2078,"open":479,"high":2079,"low":2080,"close":904,"change":1187,"percent_change":1101,"volume":2081,"transactions":9,"vwap":904},"2025-10-14",11.06,10.412,1218100,{"date":2083,"open":412,"high":2084,"low":432,"close":404,"change":1140,"percent_change":2085,"volume":2086,"transactions":9,"vwap":404},"2025-10-13",10.94,1.7,600100,{"date":2088,"open":2089,"high":2090,"low":2091,"close":403,"change":574,"percent_change":2092,"volume":2093,"transactions":9,"vwap":403},"2025-10-10",10.8,11.339,10.395,-1.03,1568600,{"date":2095,"open":2096,"high":2097,"low":444,"close":924,"change":333,"percent_change":363,"volume":2098,"transactions":9,"vwap":924},"2025-10-09",10.72,10.875,1080300,{"date":2100,"open":423,"high":2079,"low":525,"close":413,"change":830,"percent_change":1797,"volume":2101,"transactions":9,"vwap":413},"2025-10-08",939900,{"date":2103,"open":2079,"high":838,"low":2104,"close":540,"change":1102,"percent_change":2105,"volume":2106,"transactions":9,"vwap":540},"2025-10-07",10.235,-5.61,1117700,{"date":2108,"open":641,"high":2109,"low":2110,"close":2079,"change":683,"percent_change":773,"volume":2111,"transactions":9,"vwap":2079},"2025-10-06",11.465,10.99,1160600,{"date":2113,"open":838,"high":2114,"low":824,"close":504,"change":683,"percent_change":773,"volume":2115,"transactions":9,"vwap":504},"2025-10-03",11.544,787800,{"date":2117,"open":2079,"high":2118,"low":372,"close":838,"change":233,"percent_change":89,"volume":2119,"transactions":9,"vwap":838},"2025-10-02",11.271,1288000,{"date":2121,"open":331,"high":593,"low":881,"close":2122,"change":435,"percent_change":789,"volume":2123,"transactions":9,"vwap":2122},"2025-10-01",11.04,2269800,{"date":2125,"open":859,"high":2126,"low":2127,"close":352,"change":22,"percent_change":2128,"volume":2129,"transactions":9,"vwap":352},"2025-09-30",9.92,9.445,2.62,1707100,{"date":2131,"open":2132,"high":885,"low":2133,"close":859,"change":1486,"percent_change":2134,"volume":2135,"transactions":9,"vwap":859},"2025-09-29",9.5,9.257,0.32,1376300,{"date":2137,"open":187,"high":859,"low":220,"close":862,"change":534,"percent_change":2138,"volume":2139,"transactions":9,"vwap":862},"2025-09-26",16.12,1408800,{"date":2141,"open":2142,"high":2143,"low":2144,"close":220,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":220},"2025-09-25",8.24,8.433,8.01,-0.16,-1.92,523600,{"date":2149,"open":1943,"high":2150,"low":2151,"close":1965,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1965},"2025-09-24",8.865,8.32,-0.44,-5.01,931000,{"date":2156,"open":2020,"high":2157,"low":1798,"close":272,"change":1945,"percent_change":2158,"volume":2159,"transactions":9,"vwap":272},"2025-09-23",8.9,5.52,1162300,{"date":2161,"open":2162,"high":2157,"low":2044,"close":2030,"change":445,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2030},"2025-09-22",8.22,1.96,1118600,{"date":2166,"open":2020,"high":232,"low":2144,"close":2167,"change":684,"percent_change":191,"volume":2168,"transactions":9,"vwap":2167},"2025-09-19",8.17,1677300,{"date":2170,"open":17,"high":263,"low":1944,"close":2020,"change":2026,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2020},"2025-09-18",9.81,1048300,{"date":2174,"open":1972,"high":2175,"low":2176,"close":2177,"change":255,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-09-17",8.039,7.663,7.75,-1.77,695000,{"date":2181,"open":1949,"high":253,"low":2177,"close":1972,"change":574,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1972},"2025-09-16",-1.38,962100,{"date":2185,"open":2052,"high":2186,"low":2187,"close":1977,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1977},"2025-09-15",8.045,7.49,0.23,2.96,1244200,{"date":2192,"open":2193,"high":2194,"low":2177,"close":2052,"change":1025,"percent_change":1765,"volume":1265,"transactions":9,"vwap":2052},"2025-09-12",7.98,8.197,{"date":2196,"open":2197,"high":199,"low":2197,"close":1977,"change":405,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1977},"2025-09-11",7.81,2.43,999500,{"date":2201,"open":2202,"high":16,"low":2203,"close":2197,"change":1201,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2197},"2025-09-10",7.45,7.4,4.97,1619800,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2208,"change":255,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2208},"2025-09-09",7.44,7.56,7.215,-1.85,921100,{"date":2214,"open":2045,"high":208,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-09-08",7.52,7.58,-0.73,-8.78,1467900,{"date":2221,"open":2222,"high":2015,"low":2222,"close":2223,"change":2163,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-09-05",6.35,8.31,30.87,3852500,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2222,"change":2231,"percent_change":1222,"volume":2232,"transactions":9,"vwap":2222},"2025-09-04",6.32,6.4,5.985,0.06,3051200,{"date":2234,"open":2235,"high":2236,"low":1223,"close":2237,"change":606,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-09-03",6.43,6.85,6.29,-2.78,1823900,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":1586,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-09-02",5.48,6.5,5.36,6.47,18.5,1390000,{"date":2249,"open":2158,"high":2250,"low":2251,"close":2252,"change":464,"percent_change":2040,"volume":2253,"transactions":9,"vwap":2252},"2025-08-29",5.635,5.39,5.46,303000,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2158,"change":39,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2158},"2025-08-28",5.74,5.81,5.495,-3.83,298900,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2256,"change":293,"percent_change":324,"volume":2266,"transactions":9,"vwap":2256},"2025-08-27",5.72,5.85,5.66,274300,{"date":2268,"open":2269,"high":2256,"low":2270,"close":2271,"change":533,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-08-26",5.6,5.536,5.73,2.5,159600,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":624,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-08-25",5.75,5.78,5.58,5.59,-2.95,231900,{"date":2283,"open":2284,"high":2285,"low":2284,"close":2286,"change":595,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-08-22",5.56,5.972,5.76,3.97,432600,{"date":2290,"open":2291,"high":2271,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-08-21",5.41,5.345,5.54,0.09,1.65,398700,{"date":2298,"open":2291,"high":2299,"low":2300,"close":2301,"change":21,"percent_change":1201,"volume":2302,"transactions":9,"vwap":2301},"2025-08-20",5.515,5.34,5.45,288000,{"date":2304,"open":2271,"high":2305,"low":2306,"close":2307,"change":190,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-08-19",5.759,5.413,5.43,-5.73,415500,{"date":2311,"open":2312,"high":2277,"low":2313,"close":2286,"change":22,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2286},"2025-08-18",5.57,5.5,4.54,401400,{"date":2317,"open":846,"high":2293,"low":2318,"close":2319,"change":22,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-08-15",5.29,5.51,4.75,439400,{"date":2323,"open":1914,"high":2324,"low":855,"close":2325,"change":1187,"percent_change":303,"volume":2326,"transactions":9,"vwap":2325},"2025-08-14",5.35,5.26,415900,{"date":2328,"open":2329,"high":2330,"low":2331,"close":1914,"change":683,"percent_change":733,"volume":2332,"transactions":9,"vwap":1914},"2025-08-13",5.31,5.47,5.13,579100,{"date":2334,"open":2335,"high":2278,"low":2336,"close":2329,"change":863,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2329},"2025-08-12",4.93,4.91,16.19,1399200,{"date":2340,"open":798,"high":2341,"low":2342,"close":2343,"change":244,"percent_change":137,"volume":2344,"transactions":9,"vwap":2343},"2025-08-11",4.779,4.47,4.57,315300,{"date":2346,"open":2347,"high":2348,"low":2343,"close":798,"change":314,"percent_change":2349,"volume":2350,"transactions":9,"vwap":798},"2025-08-08",4.74,4.825,-1.69,515200,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":489,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-08-07",5,5.1,4.67,4.72,-5.22,387800,{"date":2360,"open":2329,"high":2244,"low":2361,"close":2361,"change":663,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-08-06",4.98,-7.26,470000,{"date":2365,"open":2324,"high":2265,"low":1914,"close":2366,"change":683,"percent_change":1416,"volume":2367,"transactions":9,"vwap":2366},"2025-08-05",5.37,772100,{"date":2369,"open":2370,"high":2330,"low":2371,"close":2291,"change":765,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2291},"2025-08-04",5.33,5.08,1.5,513500,{"date":2375,"open":2376,"high":2377,"low":2204,"close":2370,"change":405,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2370},"2025-08-01",5.09,5.4,3.7,707200,{"date":2381,"open":2354,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-07-31",5.199,5.02,5.14,0.04,0.78,393100,{"date":2389,"open":2390,"high":2244,"low":2391,"close":2354,"change":2294,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2354},"2025-07-30",5.05,5.0050001,1.8,649200,{"date":2395,"open":2396,"high":2397,"low":2356,"close":2398,"change":1140,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-07-29",4.87,5.035,5.01,3.73,761100,{"date":2402,"open":2320,"high":2403,"low":2404,"close":2405,"change":541,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-07-28",4.894,4.7,4.83,2.55,395900,{"date":2409,"open":2314,"high":2410,"low":2314,"close":2411,"change":533,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-07-25",4.819,4.71,3.06,490300,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2343,"change":1101,"percent_change":304,"volume":2419,"transactions":9,"vwap":2343},"2025-07-24",4.66,4.716,4.49,300200,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2416,"change":541,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2416},"2025-07-23",4.55,4.76,4.48,2.64,336600,{"date":2428,"open":2429,"high":2404,"low":29,"close":2314,"change":333,"percent_change":2040,"volume":2430,"transactions":9,"vwap":2314},"2025-07-22",4.56,444900,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":1140,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-07-21",4.46,4.719,4.41,4.59,4.08,481200,{"date":2440,"open":2343,"high":2411,"low":2441,"close":2435,"change":414,"percent_change":1721,"volume":2442,"transactions":9,"vwap":2435},"2025-07-18",4.37,287500,{"date":2444,"open":2445,"high":2416,"low":2446,"close":2447,"change":333,"percent_change":782,"volume":2448,"transactions":9,"vwap":2447},"2025-07-17",4.52,4.485,4.51,334100,{"date":2450,"open":2451,"high":2451,"low":2452,"close":2429,"change":741,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2429},"2025-07-16",4.78,4.42,-0.65,362200,{"date":2456,"open":2396,"high":2204,"low":2436,"close":2436,"change":158,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2436},"2025-07-15",-4.97,344300,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2405,"change":1140,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2405},"2025-07-14",4.62,4.855,4.61,3.87,322000,{"date":2467,"open":2468,"high":2468,"low":483,"close":1807,"change":1346,"percent_change":2469,"volume":2470,"transactions":9,"vwap":1807},"2025-07-11",4.85,-4.12,300500,{"date":2472,"open":2361,"high":2473,"low":2423,"close":2468,"change":255,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2468},"2025-07-10",4.99,-2.81,382900,{"date":2477,"open":1807,"high":2398,"low":2478,"close":2473,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2473},"2025-07-09",4.642,0.36,7.78,457000,{"date":2483,"open":2484,"high":798,"low":2452,"close":2485,"change":1140,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-07-08",4.45,4.63,4.04,500900,{"date":2489,"open":2343,"high":2343,"low":2490,"close":2484,"change":122,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2484},"2025-07-07",4.38,-2.63,514100,{"date":2494,"open":483,"high":2355,"low":2484,"close":2343,"change":1486,"percent_change":517,"volume":2495,"transactions":9,"vwap":2343},"2025-07-03",210200,{"date":2497,"open":2498,"high":2404,"low":2498,"close":2314,"change":324,"percent_change":178,"volume":2499,"transactions":9,"vwap":2314},"2025-07-02",4.39,613200,{"date":2501,"open":2502,"high":2418,"low":2503,"close":2441,"change":1245,"percent_change":1920,"volume":2504,"transactions":9,"vwap":2441},"2025-07-01",4.23,4.121,584900,{"date":2506,"open":2429,"high":2507,"low":2508,"close":616,"change":773,"percent_change":2509,"volume":2510,"transactions":9,"vwap":616},"2025-06-30",4.73,4.25,-7.79,1084200,{"date":2512,"open":2343,"high":798,"low":2446,"close":2461,"change":2231,"percent_change":534,"volume":2513,"transactions":9,"vwap":2461},"2025-06-27",3459100,{"date":2515,"open":2507,"high":2516,"low":2484,"close":2429,"change":303,"percent_change":191,"volume":2517,"transactions":9,"vwap":2429},"2025-06-26",4.8,859400,{"date":2519,"open":2520,"high":2521,"low":2445,"close":2320,"change":2231,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2320},"2025-06-25",4.69,4.785,1.28,721800,{"date":2525,"open":1966,"high":2451,"low":2526,"close":2520,"change":2527,"percent_change":581,"volume":2528,"transactions":9,"vwap":2520},"2025-06-24",4.17,0.5,1031800,{"date":2530,"open":2531,"high":2532,"low":2533,"close":1966,"change":2231,"percent_change":2534,"volume":2535,"transactions":9,"vwap":1966},"2025-06-23",4.13,4.24,4.02,1.45,870000,{"date":2537,"open":2531,"high":2538,"low":2486,"close":2531,"change":1486,"percent_change":1246,"volume":2539,"transactions":9,"vwap":2531},"2025-06-20",4.29,1027600,{"date":2541,"open":2542,"high":2526,"low":2543,"close":1823,"change":2294,"percent_change":2544,"volume":2545,"transactions":9,"vwap":1823},"2025-06-18",4,3.9,2.24,644300,{"date":2547,"open":2548,"high":2538,"low":2549,"close":2550,"change":606,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-06-17",4.18,3.99,4.01,-4.3,915400,{"date":2554,"open":2548,"high":2555,"low":1899,"close":1966,"change":21,"percent_change":482,"volume":2556,"transactions":9,"vwap":1966},"2025-06-16",4.27,1111400,{"date":2558,"open":2559,"high":2560,"low":178,"close":2526,"change":1245,"percent_change":1317,"volume":2561,"transactions":9,"vwap":2526},"2025-06-13",3.96,4.2,942400,{"date":2563,"open":2486,"high":2560,"low":2564,"close":2565,"change":146,"percent_change":1323,"volume":2566,"transactions":9,"vwap":2565},"2025-06-12",3.92,4.06,508600,{"date":2568,"open":2532,"high":2555,"low":2569,"close":2437,"change":977,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2437},"2025-06-11",4.05,-3.09,746700,{"date":2573,"open":2433,"high":2343,"low":2574,"close":2575,"change":624,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2575},"2025-06-10",4.14,4.21,-3.88,1292300,{"date":2579,"open":2447,"high":2436,"low":616,"close":2490,"change":314,"percent_change":1774,"volume":2580,"transactions":9,"vwap":2490},"2025-06-09",790500,{"date":2582,"open":2560,"high":2436,"low":2560,"close":2433,"change":22,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2433},"2025-06-06",5.94,995800,{"date":2586,"open":2575,"high":2587,"low":2287,"close":2575,"change":1187,"percent_change":158,"volume":2588,"transactions":9,"vwap":2575},"2025-06-05",4.279,846800,{"date":2590,"open":2548,"high":2508,"low":2591,"close":2592,"change":324,"percent_change":2560,"volume":2593,"transactions":9,"vwap":2592},"2025-06-04",3.904,4.22,1124200,{"date":2595,"open":2596,"high":2343,"low":2597,"close":2569,"change":2598,"percent_change":2068,"volume":2599,"transactions":9,"vwap":2569},"2025-06-03",4.5,4.015,-0.325,1870100,{"date":2601,"open":2300,"high":2324,"low":2602,"close":2603,"change":2604,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2603},"2025-06-02",4.33,4.375,-0.905,-17.14,1448300,{"date":2608,"open":2609,"high":2244,"low":2390,"close":2610,"change":146,"percent_change":985,"volume":2611,"transactions":9,"vwap":2610},"2025-05-30",5.22,5.28,361600,{"date":2613,"open":2473,"high":2614,"low":2516,"close":846,"change":1178,"percent_change":2236,"volume":2615,"transactions":9,"vwap":846},"2025-05-29",5.61,780600,{"date":2617,"open":855,"high":2618,"low":2619,"close":2620,"change":303,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},"2025-05-28",5.24,4.945,4.96,-3.69,487400,{"date":2624,"open":2625,"high":2626,"low":2627,"close":855,"change":1245,"percent_change":691,"volume":2628,"transactions":9,"vwap":855},"2025-05-27",5.12,5.321,5.025,570900,{"date":2630,"open":2371,"high":2631,"low":2361,"close":2632,"change":122,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-05-23",5.18,5.04,-2.33,519200,{"date":2636,"open":2204,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":2641,"volume":2358,"transactions":9,"vwap":2639},"2025-05-22",5.19,4.9,5.16,0.15,2.99,{"date":2643,"open":2383,"high":2644,"low":2645,"close":2398,"change":244,"percent_change":2182,"volume":2646,"transactions":9,"vwap":2398},"2025-05-21",5.06,4.84,527000,{"date":2648,"open":2516,"high":2354,"low":2516,"close":2371,"change":1454,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2371},"2025-05-20",5.83,527100,{"date":2652,"open":2463,"high":2468,"low":2447,"close":2516,"change":2294,"percent_change":1109,"volume":2653,"transactions":9,"vwap":2516},"2025-05-19",505600,{"date":2655,"open":2656,"high":2451,"low":2429,"close":2411,"change":21,"percent_change":952,"volume":2657,"transactions":9,"vwap":2411},"2025-05-16",4.68,479900,{"date":2659,"open":2596,"high":2520,"low":2660,"close":2520,"change":405,"percent_change":2592,"volume":2661,"transactions":9,"vwap":2520},"2025-05-15",4.36,421000,{"date":2663,"open":2204,"high":2371,"low":2565,"close":2596,"change":606,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2596},"2025-05-14",-3.85,872300,{"date":2667,"open":2451,"high":2668,"low":2445,"close":2656,"change":314,"percent_change":931,"volume":2669,"transactions":9,"vwap":2656},"2025-05-13",4.88,528900,{"date":2671,"open":2404,"high":2620,"low":2461,"close":2423,"change":445,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2423},"2025-05-12",3.48,651700,{"date":2675,"open":2404,"high":2516,"low":2447,"close":483,"change":244,"percent_change":1367,"volume":2676,"transactions":9,"vwap":483},"2025-05-09",469200,{"date":2678,"open":2461,"high":2516,"low":2435,"close":2355,"change":2385,"percent_change":1002,"volume":2679,"transactions":9,"vwap":2355},"2025-05-08",487800,{"date":2681,"open":483,"high":2520,"low":2682,"close":2485,"change":1486,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2485},"2025-05-07",4.351,0.65,591800,{"date":2686,"open":2313,"high":2265,"low":2687,"close":483,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":483},"2025-05-06",4.395,-0.96,-17.27,1634000,{"date":2692,"open":2693,"high":2694,"low":2370,"close":2284,"change":464,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2284},"2025-05-05",5.67,5.69,-1.07,1973300,{"date":2698,"open":2324,"high":2699,"low":2370,"close":2700,"change":374,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2700},"2025-05-02",5.735,5.62,6.24,983200,{"date":2704,"open":2331,"high":2705,"low":2706,"close":2318,"change":434,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2318},"2025-05-01",5.32,5.055,2.52,762300,{"date":2710,"open":2361,"high":2711,"low":2619,"close":2639,"change":541,"percent_change":275,"volume":2712,"transactions":9,"vwap":2639},"2025-04-30",5.245,706800,{"date":2714,"open":2715,"high":855,"low":2468,"close":2632,"change":2640,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2632},"2025-04-29",4.89,3.07,513800,{"date":2719,"open":2335,"high":2353,"low":2416,"close":2715,"change":146,"percent_change":507,"volume":2720,"transactions":9,"vwap":2715},"2025-04-28",708800,{"date":182,"open":2383,"high":2383,"low":2722,"close":2336,"change":574,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2336},4.79,-2.19,719300]