[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OMER":3,"homepage-market-summary":31,"stock-historical-OMER":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"OMER","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},"Omeros Corporation","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Omeros Corp is an inventive, commercial-stage biotechnology company that discovers and develops first-in-class protein and small-molecule therapeutics for large-market and orphan indications, with particular emphasis on complement-mediated diseases, cancers, and addictive or compulsive disorders. The company's clinical-stage development programs include: narsoplimab, its antibody targeting mannan-binding lectin-associated serine protease 2 (MASP-2), the effector enzyme of the lectin pathway of complement; OMS1029, its long-acting antibody targeting MASP-2; and OMS527, its phosphodiesterase 7 (PDE7) inhibitor program.","175","Seattle, WA",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},18.75,18.11,18.84,18.02,18.51,0.24,1.3,622677.294109,11564,18.651,21.2399,4.06,2343721.4784384007,85.5,4275,{"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},2.95,1960284,715503812.566477,156.5,"2025-04-25",[184,185,195,206,217,227,237,247,258,268,279,290,300,310,319,330,341,352,361,370,380,391,400,408,417,428,436,447,456,465,476,484,493,503,512,522,533,539,548,558,568,577,588,597,608,618,629,640,651,660,671,682,692,703,712,722,733,743,751,760,768,776,784,790,797,803,809,816,824,831,840,847,856,864,870,877,881,888,897,905,912,921,927,935,943,949,954,960,966,971,977,985,992,999,1007,1013,1021,1027,1033,1041,1048,1057,1066,1074,1081,1089,1096,1101,1108,1116,1125,1131,1136,1144,1152,1159,1166,1173,1180,1187,1192,1200,1204,1209,1214,1219,1226,1235,1240,1246,1255,1262,1269,1275,1280,1285,1291,1296,1303,1308,1311,1318,1325,1331,1339,1344,1348,1354,1359,1363,1369,1376,1380,1385,1390,1395,1400,1405,1409,1416,1422,1428,1432,1438,1444,1449,1452,1456,1460,1465,1469,1476,1480,1485,1490,1496,1504,1509,1513,1518,1521,1527,1532,1538,1545,1551,1559,1566,1574,1582,1590,1598,1606,1612,1620,1628,1637,1645,1654,1657,1661,1667,1675,1683,1690,1697,1701,1705,1709,1714,1719,1724,1729,1736,1742,1746,1751,1757,1763,1771,1777,1784,1790,1798,1806,1814,1821,1827,1833,1839,1848,1853,1860,1867,1874,1882,1889,1896,1903,1910,1917,1925,1931,1939,1946,1953,1959,1966,1971,1977,1984,1991,1999,2006,2013,2020,2026,2032,2037,2042,2047,2050,2056,2062,2067,2073,2078,2083,2087,2092,2095,2099,2102,2106,2110,2113,2117,2121,2124,2127,2132,2136,2141,2145,2151,2155,2159,2164,2167,2171,2175,2178,2183,2190,2196,2201,2206,2211,2217,2222,2228,2233,2237,2241,2247,2252,2257,2263,2271,2278,2284,2290,2296,2301,2305,2313,2321,2327,2334,2340,2344,2349,2354,2359,2363,2370,2374,2377,2380,2385,2389,2394,2399,2404,2409,2414,2418,2422,2426,2430,2433,2438,2443,2446,2449,2454,2459,2465,2469,2472,2478,2483,2488,2494,2501,2507,2514,2520,2527,2535,2541,2547,2552,2558,2563],{"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",18.95,18.99,18.31,-0.39,-2.06,1034975.009697,12688,18.5727,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",18.82,19.15,18.55,18.9,0.29,1.56,1068176.72497,14926,18.8821,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",18.6,18.76,18.215,18.61,0.14,0.76,956392.67142,13088,18.529,{"date":218,"open":219,"high":220,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",18.87,19.195,18.47,-0.57,-2.99,1236859.800875,18018,18.7883,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":46,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",19.25,19.4,19.02,19.04,-1.09,1365766.396562,14969,19.0926,{"date":238,"open":239,"high":240,"low":241,"close":229,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",19.26,19.571,19,-0.18,-0.93,841846.269341,13112,19.273,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",19.83,20.38,19.38,19.43,-0.65,-3.24,1026395.814298,15336,19.6152,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":163,"volume":265,"transactions":266,"vwap":267},"2026-09-25",20.39,20.61,19.66,20.08,-0.05,942084.752609,13784,20.0912,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",20.52,20.62,20.11,20.13,-0.61,-2.94,909690.902658,13791,20.2707,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",20.646,20.97,20.43,20.74,-0.31,-1.47,1349574.759962,19850,20.6772,{"date":291,"open":292,"high":26,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",19.58,19.3,21.05,2.56,13.85,3958754.958071,35185,20.5243,{"date":301,"open":302,"high":20,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",18.23,17.82,18.49,0.62,3.47,1055632.994074,13810,18.366,{"date":311,"open":312,"high":312,"low":313,"close":314,"change":127,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",18.69,17.675,17.87,-3.14,2151925.597644,16859,17.9563,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-17",17.52,18.57,17.42,18.45,1.11,6.4,2567943.747858,23108,18.2559,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-16",17.16,17.99,17.145,17.34,0.17,0.99,2108105.258844,20655,17.5532,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-15",17.26,17.4,16.5001,17.17,-0.29,-1.66,1655522.569455,20893,16.9978,{"date":353,"open":354,"high":354,"low":323,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-14",18.3,17.46,-0.82,-4.49,1623515.638183,18433,17.7813,{"date":362,"open":363,"high":364,"low":365,"close":365,"change":285,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-11",18.74,18.98,18.28,-1.67,1014308.268352,15775,18.4494,{"date":371,"open":372,"high":373,"low":354,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-10",19.12,19.24,18.59,-0.8,-4.13,1231840.583723,17378,18.6291,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-09",19.01,19.55,18.93,19.39,0.27,1.41,1531324.403732,19218,19.3205,{"date":392,"open":393,"high":394,"low":395,"close":372,"change":336,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-08",18.7,19.37,18.52,0.9,1015537.825921,16671,19.1075,{"date":401,"open":241,"high":402,"low":200,"close":187,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-04",19.23,-0.16,-0.84,892192.941545,13949,19.056,{"date":409,"open":188,"high":410,"low":393,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-03",19.18,19.11,0.25,1.33,1165465.981326,16546,18.9825,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-02",18.97,19.47,18.44,18.86,0.11,0.59,1350282.331895,18023,18.8554,{"date":429,"open":430,"high":232,"low":431,"close":16,"change":432,"percent_change":46,"volume":433,"transactions":434,"vwap":435},"2026-09-01",18.66,18.475,-0.04,2042703.225017,17309,18.7691,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",18.54,18.94,18.01,18.79,0.18,0.97,1330554.155369,16602,18.5925,{"date":448,"open":231,"high":449,"low":450,"close":211,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-28",19.16,18.42,-0.64,-3.32,1144032.883998,15469,18.6853,{"date":457,"open":458,"high":459,"low":460,"close":229,"change":112,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-27",18.24,19.62,18,5.65,1756608.577702,19568,19.0963,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-26",18.96,19.08,18.2,18.22,-1.06,-5.5,1409101.172145,16883,18.4802,{"date":477,"open":478,"high":479,"low":372,"close":480,"change":432,"percent_change":46,"volume":481,"transactions":482,"vwap":483},"2026-08-25",19.34,19.6497,19.28,1315538.438881,16791,19.3197,{"date":485,"open":486,"high":385,"low":450,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-24",19.1,19.32,0.05,0.26,1425780.076646,16989,19.1268,{"date":494,"open":495,"high":292,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-21",18.64,18.41,19.27,0.64,3.44,2582621.022241,28406,19.1641,{"date":504,"open":354,"high":505,"low":506,"close":507,"change":21,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-20",18.73,18.07,18.63,1.31,1642479.060389,19950,18.4958,{"date":513,"open":514,"high":515,"low":514,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-19",17.13,18.89,18.39,1.2,6.98,3180191.058686,29106,18.1916,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-18",17.025,17.29,16.9,17.19,-0.17,-0.98,1232604.056712,17071,17.1767,{"date":534,"open":346,"high":321,"low":526,"close":535,"change":336,"percent_change":337,"volume":536,"transactions":537,"vwap":538},"2026-08-17",17.36,2466158.806761,25576,17.2504,{"date":540,"open":541,"high":542,"low":543,"close":527,"change":403,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-14",17.35,17.6099,16.54,-0.92,3672833.302289,48094,17.2098,{"date":549,"open":550,"high":551,"low":552,"close":541,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",16.65,18.14,16.27,3.64,26.55,13394599.838658,117858,17.2648,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":423,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-12",13.5,13.8,13.29,13.71,0.81,2508561.838471,28090,13.8961,{"date":569,"open":570,"high":296,"low":571,"close":572,"change":146,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",13.46,13.3301,13.6,-0.15,1887016.924721,29216,13.6179,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-10",13.36,13.64,13,13.62,0.37,2.79,1389526.229211,19179,13.3972,{"date":589,"open":562,"high":590,"low":591,"close":592,"change":593,"percent_change":213,"volume":594,"transactions":595,"vwap":596},"2026-08-07",13.44,12.92,13.25,0.1,1226190.017811,18551,13.1799,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-06",12.44,13.19,12.272,13.15,0.5,3.95,838545.086966,11908,12.9649,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":347,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-05",12.96,13.13,12.55,12.65,-2.24,1109424.937408,15070,12.7919,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-04",12.66,13.05,12.42,12.94,0.38,3.03,1645783.808597,19702,12.8451,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-03",12.25,12.59,11.9,12.56,0.72,6.08,1445442.627342,17345,12.3545,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-31",11.93,11.99,11.37,11.84,-0.09,-0.75,1303662.411585,18061,11.758,{"date":652,"open":653,"high":654,"low":655,"close":642,"change":489,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-30",11.65,12.16,11.63,2.23,1324222.504396,20448,11.9096,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-29",11.36,11.89,11.24,11.67,0.39,3.46,1665432.661853,23190,11.5936,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-28",11.16,11.29,10.58,11.28,-0.06,-0.53,2222096.037257,24499,11.059,{"date":683,"open":684,"high":653,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-27",11.25,10.5,11.34,1.55,15.83,3357310.816757,37410,11.188,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-24",10.28,10.29,9.77,9.79,-0.49,-4.77,796669.069141,14099,9.8927,{"date":704,"open":705,"high":706,"low":705,"close":694,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-23",9.6,10.36,0.44,4.47,1544397.175155,18526,10.1237,{"date":713,"open":714,"high":715,"low":714,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-22",9.425,9.91,9.84,0.31,3.25,1229960.4681,17034,9.7695,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-21",9.72,9.86,9.3415,9.53,-0.1,-1.04,1019774.021745,13321,9.5718,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":677,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-20",9.59,9.82,9.37,9.63,-0.62,1046596.757343,15308,9.6105,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":73,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-07-17",9.16,9.92,9.12,9.69,5.1,1195000,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-16",10.25,10.33,9.17,9.22,-1.15,-11.09,2197400,{"date":761,"open":762,"high":763,"low":754,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-15",10.55,10.66,10.37,-0.13,-1.24,1135000,{"date":769,"open":770,"high":771,"low":772,"close":685,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":685},"2026-07-14",10.01,10.7,9.98,0.49,4.9,1389800,{"date":777,"open":778,"high":779,"low":780,"close":770,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":770},"2026-07-13",10.06,10.22,9.94,-0.27,-2.63,1220300,{"date":785,"open":786,"high":787,"low":780,"close":694,"change":788,"percent_change":593,"volume":789,"transactions":9,"vwap":694},"2026-07-10",10.18,10.35,0.01,1090400,{"date":791,"open":694,"high":792,"low":793,"close":794,"change":795,"percent_change":201,"volume":796,"transactions":9,"vwap":794},"2026-07-09",10.6,10.17,10.27,0.03,875600,{"date":798,"open":694,"high":799,"low":800,"close":800,"change":646,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-07-08",10.69,10.24,-0.87,1496600,{"date":804,"open":754,"high":805,"low":806,"close":754,"change":807,"percent_change":728,"volume":808,"transactions":9,"vwap":754},"2026-07-07",10.56,10.13,-0.01,1236200,{"date":810,"open":811,"high":685,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-06",9.25,10.34,1.06,11.42,1745300,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":765,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-07-02",9.41,9.62,9,9.28,-1.38,1375200,{"date":825,"open":826,"high":827,"low":828,"close":818,"change":728,"percent_change":829,"volume":830,"transactions":9,"vwap":818},"2026-07-01",9.52,9.73,9.4,-1.05,1429500,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-30",9.99,10.16,9.5,9.51,-0.4,-4.04,1944900,{"date":841,"open":842,"high":780,"low":843,"close":715,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":715},"2026-06-29",8.53,8.52,1.24,14.3,2744100,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-26",7.59,8.89,7.39,8.67,-2.05,-19.12,10918900,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":212,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-25",10.61,10.83,10.52,10.72,1.32,1141600,{"date":865,"open":866,"high":859,"low":867,"close":675,"change":593,"percent_change":868,"volume":869,"transactions":9,"vwap":675},"2026-06-24",10.57,10.46,0.95,1174600,{"date":871,"open":694,"high":792,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-23",10.1,10.48,0.15,1.45,1073200,{"date":878,"open":872,"high":879,"low":697,"close":754,"change":488,"percent_change":773,"volume":880,"transactions":9,"vwap":754},"2026-06-22",10.47,1699700,{"date":882,"open":883,"high":884,"low":885,"close":694,"change":498,"percent_change":886,"volume":887,"transactions":9,"vwap":694},"2026-06-18",10.09,10.42,9.75,6.64,2634700,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-17",9.44,9.93,9.26,9.64,0.16,1.69,1416800,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":874,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-16",9.34,9.88,8.86,9.48,1.61,2608200,{"date":906,"open":907,"high":908,"low":907,"close":909,"change":424,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-15",8.82,9.61,9.33,6.75,1960100,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-12",10.05,10.11,6.7,8.74,-1.44,-14.15,7781700,{"date":922,"open":923,"high":873,"low":924,"close":786,"change":146,"percent_change":925,"volume":926,"transactions":9,"vwap":786},"2026-06-11",10.19,10.02,-0.2,1097400,{"date":928,"open":929,"high":930,"low":929,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-10",9.87,10.45,10.2,0.23,2.31,1375400,{"date":936,"open":725,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-09",10.04,9.55,9.97,0.12,1.22,1544300,{"date":944,"open":924,"high":872,"low":738,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-08",9.85,0.06,0.61,1407500,{"date":950,"open":800,"high":951,"low":885,"close":697,"change":952,"percent_change":357,"volume":953,"transactions":9,"vwap":697},"2026-06-05",10.26,-0.46,1717300,{"date":955,"open":753,"high":956,"low":872,"close":753,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":753},"2026-06-04",10.8,0.09,0.89,1407000,{"date":961,"open":962,"high":963,"low":725,"close":834,"change":728,"percent_change":964,"volume":965,"transactions":9,"vwap":834},"2026-06-03",10.21,10.23,-0.97,1850400,{"date":967,"open":968,"high":763,"low":779,"close":951,"change":952,"percent_change":969,"volume":970,"transactions":9,"vwap":951},"2026-06-02",10.54,-4.29,2441000,{"date":972,"open":973,"high":974,"low":858,"close":861,"change":117,"percent_change":975,"volume":976,"transactions":9,"vwap":861},"2026-06-01",10.91,11,-2.9,1261900,{"date":978,"open":979,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-29",11.12,10.77,11.04,-0.11,-0.99,2596400,{"date":986,"open":987,"high":988,"low":675,"close":989,"change":990,"percent_change":635,"volume":991,"transactions":9,"vwap":989},"2026-05-28",10.84,11.21,11.15,0.08,1194100,{"date":993,"open":994,"high":995,"low":762,"close":996,"change":127,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-27",11.77,12.02,11.07,-4.98,4355600,{"date":1000,"open":1001,"high":1002,"low":1003,"close":653,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":653},"2026-05-26",11.55,12,11.46,0.19,1.66,1169700,{"date":1008,"open":645,"high":1009,"low":1003,"close":1003,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1003},"2026-05-22",11.97,-0.5,-4.18,1525700,{"date":1014,"open":1015,"high":612,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-21",12.38,11.92,11.96,-0.42,-3.39,1096300,{"date":1022,"open":1023,"high":612,"low":1002,"close":1015,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1015},"2026-05-20",12.23,0.41,3.43,1052400,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1009,"change":386,"percent_change":933,"volume":1032,"transactions":9,"vwap":1009},"2026-05-19",11.57,11.98,11.41,1373900,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":357,"volume":1040,"transactions":9,"vwap":1038},"2026-05-18",12.29,12.35,11.66,11.7,-0.55,1988400,{"date":1042,"open":1043,"high":581,"low":1044,"close":631,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":631},"2026-05-15",12.86,11.8,-1.03,-7.76,3266400,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-14",14.54,14.72,12.51,13.28,-1.1,-7.65,3446000,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-13",14.77,14.86,13.78,14.38,-0.38,-2.57,2377100,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":584,"volume":1073,"transactions":9,"vwap":1071},"2026-05-12",14.48,14.94,14.33,14.76,0.4,1100100,{"date":1075,"open":1076,"high":1071,"low":1077,"close":1078,"change":932,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-11",14.14,14.13,14.36,1.63,800500,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1077,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1077},"2026-05-08",14.62,14.83,14.12,-0.51,-3.48,863200,{"date":1090,"open":1060,"high":1091,"low":1078,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-07",14.88,14.64,-0.19,-1.28,737900,{"date":1097,"open":1059,"high":1098,"low":1099,"close":1084,"change":946,"percent_change":1024,"volume":1100,"transactions":9,"vwap":1084},"2026-05-06",14.92,14.63,539600,{"date":1102,"open":1103,"high":1104,"low":1099,"close":1059,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1059},"2026-05-05",14.98,15.05,-0.14,-0.94,779100,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":573,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-05-04",15.03,15.25,14.69,14.91,-1,1087900,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-01",14.57,15.32,14.45,15.06,0.46,3.15,1282100,{"date":1126,"open":1051,"high":1098,"low":1127,"close":1128,"change":1129,"percent_change":386,"volume":1130,"transactions":9,"vwap":1128},"2026-04-30",14.58,14.6,0.04,712600,{"date":1132,"open":1092,"high":1051,"low":1133,"close":1134,"change":982,"percent_change":647,"volume":1135,"transactions":9,"vwap":1134},"2026-04-29",14.37,14.56,855900,{"date":1137,"open":1138,"high":1139,"low":845,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-28",14.65,14.89,14.67,-0.07,-0.47,1618900,{"date":1145,"open":560,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-27",14.99,13.48,14.74,1.21,8.94,1913900,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":788,"percent_change":72,"volume":1158,"transactions":9,"vwap":1157},"2026-04-24",13.52,13.92,13.04,13.53,1523900,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1154,"change":874,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1154},"2026-04-23",13.32,13.7,13.01,1.12,869200,{"date":1167,"open":1154,"high":1168,"low":1169,"close":1170,"change":423,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-22",13.59,13.22,13.37,0.83,890500,{"date":1174,"open":1175,"high":560,"low":1176,"close":1177,"change":46,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-21",13.4,13.02,13.26,-1.56,829000,{"date":1181,"open":1182,"high":1183,"low":1156,"close":1184,"change":795,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-20",13.35,13.94,13.47,0.22,1128000,{"date":1188,"open":632,"high":570,"low":1189,"close":590,"change":396,"percent_change":1190,"volume":1191,"transactions":9,"vwap":590},"2026-04-17",12.45,7.18,1953000,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":201,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-16",12.48,12.6,12.09,12.54,2.37,1092200,{"date":1201,"open":1030,"high":1202,"low":1016,"close":631,"change":1024,"percent_change":667,"volume":1203,"transactions":9,"vwap":631},"2026-04-15",12.57,1159400,{"date":1205,"open":1206,"high":645,"low":1003,"close":645,"change":1122,"percent_change":1207,"volume":1208,"transactions":9,"vwap":645},"2026-04-14",11.48,4.04,776500,{"date":1210,"open":1031,"high":653,"low":684,"close":1211,"change":982,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-13",11.38,-0.96,797500,{"date":1215,"open":995,"high":995,"low":1003,"close":1216,"change":1018,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-10",11.49,-3.53,970400,{"date":1220,"open":1221,"high":1222,"low":662,"close":1223,"change":1072,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-09",11.4,11.94,11.91,3.48,1280800,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-08",11.33,11.6,10.93,11.51,0.53,4.83,1190800,{"date":1236,"open":956,"high":974,"low":1237,"close":1238,"change":957,"percent_change":1171,"volume":1239,"transactions":9,"vwap":1238},"2026-04-07",10.41,10.98,1237800,{"date":1241,"open":1242,"high":1243,"low":771,"close":1244,"change":807,"percent_change":646,"volume":1245,"transactions":9,"vwap":1244},"2026-04-06",10.94,11.27,10.89,1029300,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-02",11.62,11.81,10.82,10.9,-1.18,-9.77,1837300,{"date":1256,"open":1257,"high":581,"low":674,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-01",11.32,12.08,1.52,14.39,4639000,{"date":1263,"open":1264,"high":1265,"low":833,"close":805,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":805},"2026-03-31",10,10.62,0.75,7.65,1793000,{"date":1270,"open":1271,"high":778,"low":696,"close":1272,"change":1141,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-30",9.95,9.81,-0.71,1081800,{"date":1276,"open":1277,"high":1237,"low":725,"close":900,"change":1018,"percent_change":1278,"volume":1279,"transactions":9,"vwap":900},"2026-03-27",10.4,-4.08,877100,{"date":1281,"open":754,"high":771,"low":962,"close":1282,"change":1105,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-26",10.3,-1.34,560000,{"date":1286,"open":706,"high":1287,"low":695,"close":1288,"change":489,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-25",10.73,10.44,2.55,633400,{"date":1292,"open":685,"high":1293,"low":914,"close":786,"change":107,"percent_change":1294,"volume":1295,"transactions":9,"vwap":786},"2026-03-24",10.59,-4.5,956700,{"date":1297,"open":1298,"high":1299,"low":1293,"close":763,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":763},"2026-03-23",11.17,11.44,-0.34,-3.09,1185500,{"date":1304,"open":996,"high":1305,"low":1244,"close":974,"change":122,"percent_change":1306,"volume":1307,"transactions":9,"vwap":974},"2026-03-20",11.22,-1.08,1318600,{"date":1309,"open":859,"high":1243,"low":763,"close":979,"change":336,"percent_change":687,"volume":1310,"transactions":9,"vwap":979},"2026-03-19",650400,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1315,"change":117,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-18",11.18,10.75,10.95,-2.84,783900,{"date":1319,"open":1298,"high":1320,"low":1321,"close":1243,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1243},"2026-03-17",11.39,11.01,0.13,1.17,631000,{"date":1326,"open":674,"high":1221,"low":1327,"close":1328,"change":264,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-16",11.09,11.14,-0.45,491400,{"date":1332,"open":1333,"high":1334,"low":979,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-13",11.56,11.71,11.19,-0.23,-2.01,750100,{"date":1340,"open":1037,"high":1341,"low":676,"close":814,"change":1086,"percent_change":1342,"volume":1343,"transactions":9,"vwap":814},"2026-03-12",11.74,-4.27,722300,{"date":1345,"open":1248,"high":1030,"low":1231,"close":642,"change":1185,"percent_change":1346,"volume":1347,"transactions":9,"vwap":642},"2026-03-11",1.88,547200,{"date":1349,"open":1350,"high":642,"low":1305,"close":1334,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1334},"2026-03-10",11.26,0.42,3.72,815400,{"date":1355,"open":662,"high":1356,"low":673,"close":674,"change":163,"percent_change":1357,"volume":1358,"transactions":9,"vwap":674},"2026-03-09",11.64,-2.17,1019200,{"date":1360,"open":1228,"high":1037,"low":989,"close":1361,"change":488,"percent_change":707,"volume":1362,"transactions":9,"vwap":1361},"2026-03-06",11.54,622800,{"date":1364,"open":1365,"high":1366,"low":1228,"close":1216,"change":728,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1216},"2026-03-05",11.5,11.69,-0.86,885000,{"date":1370,"open":1371,"high":1372,"low":644,"close":1373,"change":264,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-04",11.68,11.88,11.59,-0.43,879400,{"date":1377,"open":1361,"high":1378,"low":1305,"close":1356,"change":1300,"percent_change":1316,"volume":1379,"transactions":9,"vwap":1356},"2026-03-03",11.76,710100,{"date":1381,"open":1382,"high":1383,"low":665,"close":1030,"change":1141,"percent_change":127,"volume":1384,"transactions":9,"vwap":1030},"2026-03-02",11.79,12.13,896100,{"date":1386,"open":644,"high":1258,"low":644,"close":1387,"change":603,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-02-27",12.05,4.33,1205900,{"date":1391,"open":1211,"high":1392,"low":676,"close":1001,"change":336,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1001},"2026-02-26",11.58,1.49,537900,{"date":1396,"open":1229,"high":1397,"low":1398,"close":1211,"change":528,"percent_change":286,"volume":1399,"transactions":9,"vwap":1211},"2026-02-25",11.78,11.31,687700,{"date":1401,"open":644,"high":1402,"low":662,"close":1001,"change":423,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1001},"2026-02-24",11.83,0.96,866400,{"date":1406,"open":1017,"high":1383,"low":1327,"close":1299,"change":1407,"percent_change":997,"volume":1408,"transactions":9,"vwap":1299},"2026-02-23",-0.6,1439600,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":795,"percent_change":412,"volume":1415,"transactions":9,"vwap":1414},"2026-02-20",11.86,12.22,11.73,12.04,1007400,{"date":1417,"open":1248,"high":1418,"low":1248,"close":1419,"change":489,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-02-19",12.15,12.01,2.21,728500,{"date":1423,"open":1424,"high":1425,"low":1037,"close":1426,"change":242,"percent_change":137,"volume":1427,"transactions":9,"vwap":1426},"2026-02-18",11.87,12.24,11.75,840400,{"date":1429,"open":642,"high":1189,"low":1426,"close":642,"change":21,"percent_change":1430,"volume":1431,"transactions":9,"vwap":642},"2026-02-17",2.05,955400,{"date":1433,"open":1361,"high":1434,"low":1435,"close":1366,"change":412,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1366},"2026-02-13",12.14,11.45,2.19,792900,{"date":1439,"open":988,"high":1361,"low":1440,"close":1299,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1299},"2026-02-12",11.05,0.21,1.87,653900,{"date":1445,"open":664,"high":1435,"low":974,"close":1446,"change":946,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-02-11",11.23,0.54,844500,{"date":1450,"open":686,"high":1003,"low":979,"close":1298,"change":765,"percent_change":757,"volume":1451,"transactions":9,"vwap":1298},"2026-02-10",525100,{"date":1453,"open":1313,"high":1435,"low":1321,"close":1454,"change":72,"percent_change":305,"volume":1455,"transactions":9,"vwap":1454},"2026-02-09",11.3,629700,{"date":1457,"open":974,"high":1031,"low":1244,"close":1446,"change":773,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1446},"2026-02-06",4.56,1250900,{"date":1461,"open":1454,"high":1378,"low":762,"close":1462,"change":96,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-02-05",10.74,-6.69,1819400,{"date":1466,"open":645,"high":1017,"low":1454,"close":1231,"change":285,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1231},"2026-02-04",-2.62,1395100,{"date":1470,"open":1341,"high":1471,"low":1472,"close":1473,"change":593,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-02-03",12.18,11.61,11.82,0.85,1126100,{"date":1477,"open":1229,"high":663,"low":1299,"close":1478,"change":795,"percent_change":489,"volume":1479,"transactions":9,"vwap":1478},"2026-02-02",11.72,1173700,{"date":1481,"open":645,"high":1482,"low":1472,"close":1366,"change":1483,"percent_change":132,"volume":1484,"transactions":9,"vwap":1366},"2026-01-30",12.17,-0.26,1379400,{"date":1486,"open":1397,"high":1258,"low":1037,"close":1487,"change":212,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-01-29",11.95,1.19,838200,{"date":1491,"open":1492,"high":1493,"low":1378,"close":1249,"change":1367,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1249},"2026-01-28",12.61,12.64,-6.79,1373200,{"date":1497,"open":1498,"high":1499,"low":1435,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-01-27",11.53,12.68,12.67,1.14,9.89,1603600,{"date":1505,"open":1249,"high":1473,"low":1506,"close":1498,"change":837,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1498},"2026-01-26",11.52,-3.35,1478300,{"date":1510,"open":654,"high":1412,"low":1372,"close":642,"change":39,"percent_change":1511,"volume":1512,"transactions":9,"vwap":642},"2026-01-23",-1.81,1175400,{"date":1514,"open":1419,"high":1515,"low":643,"close":1418,"change":72,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1418},"2026-01-22",12.5,0.58,2065300,{"date":1519,"open":1387,"high":1195,"low":1366,"close":1258,"change":242,"percent_change":286,"volume":1520,"transactions":9,"vwap":1258},"2026-01-21",2231000,{"date":1522,"open":1222,"high":1523,"low":1506,"close":1524,"change":412,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-01-20",12.47,12.26,2.08,2268600,{"date":1528,"open":1471,"high":1529,"low":1334,"close":1419,"change":925,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1419},"2026-01-16",12.21,-1.64,2680400,{"date":1533,"open":1534,"high":1535,"low":1016,"close":1529,"change":801,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1529},"2026-01-15",12.85,12.93,-6.65,2468300,{"date":1539,"open":1540,"high":1177,"low":1541,"close":1542,"change":1122,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-01-14",12.58,12.53,13.08,3.65,1876500,{"date":1546,"open":1547,"high":1493,"low":1548,"close":1549,"change":925,"percent_change":1178,"volume":1550,"transactions":9,"vwap":1549},"2026-01-13",12.52,12.11,12.62,2176400,{"date":1552,"open":1412,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-01-12",13.09,11.85,12.82,0.33,2.64,4019700,{"date":1560,"open":1561,"high":1562,"low":1189,"close":1563,"change":1212,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-01-09",13.66,14.25,12.49,-7.14,4588800,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":451,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-01-08",14.52,16.14,13.41,13.45,-4.54,4967000,{"date":1575,"open":1576,"high":1577,"low":572,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-07",13.61,14.61,14.09,0.56,4.14,4290100,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1157,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1157},"2026-01-06",15.09,15.13,13.51,-1.87,-12.14,5317400,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":529,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-01-05",16.37,16.39,15.29,15.4,-5.98,2997700,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":375,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2026-01-02",17.5,17.63,16.29,16.38,-4.66,2843600,{"date":1607,"open":1608,"high":541,"low":1609,"close":1610,"change":1185,"percent_change":22,"volume":1611,"transactions":9,"vwap":1610},"2025-12-31",16.68,16.13,17.18,2807100,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":666,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-12-30",16.57,17.47,16,16.96,2.35,4257300,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1614,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1614},"2025-12-29",15.17,16.64,14.43,0.86,5.47,5563400,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2025-12-26",15.35,15.87,14.21,15.71,0.35,2.28,7164000,{"date":1638,"open":1639,"high":1640,"low":1155,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-12-24",16.44,17.65,15.36,6.61,75.54,24509200,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-12-23",9.43,9.65,8.6,8.75,-0.76,-7.99,2520300,{"date":1655,"open":819,"high":951,"low":835,"close":836,"change":646,"percent_change":1106,"volume":1656,"transactions":9,"vwap":836},"2025-12-22",2613200,{"date":1658,"open":811,"high":891,"low":811,"close":705,"change":707,"percent_change":1659,"volume":1660,"transactions":9,"vwap":705},"2025-12-19",4.8,2346200,{"date":1662,"open":1663,"high":1664,"low":1663,"close":745,"change":1556,"percent_change":1665,"volume":1666,"transactions":9,"vwap":745},"2025-12-18",8.92,9.35,3.74,997000,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":946,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-12-17",8.8,9.3,8.72,8.83,0.68,1359100,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1374,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-12-16",9.02,9.18,8.27,8.77,-4.67,2533800,{"date":1684,"open":931,"high":800,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-12-15",9.19,9.2,-0.95,-9.36,1958600,{"date":1691,"open":858,"high":1692,"low":1693,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-12-12",10.71,10.15,-0.44,-4.15,1118300,{"date":1698,"open":1327,"high":814,"low":787,"close":1293,"change":253,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1293},"2025-12-11",-5.78,1567000,{"date":1702,"open":1703,"high":1334,"low":1305,"close":664,"change":1336,"percent_change":1337,"volume":1704,"transactions":9,"vwap":664},"2025-12-10",11.47,1200900,{"date":1706,"open":676,"high":653,"low":1707,"close":1703,"change":72,"percent_change":947,"volume":1708,"transactions":9,"vwap":1703},"2025-12-09",11.13,1101200,{"date":1710,"open":1321,"high":1299,"low":1250,"close":1221,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1221},"2025-12-08",0.55,5.07,1309400,{"date":1715,"open":1242,"high":974,"low":858,"close":1716,"change":242,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-12-05",10.85,-1.63,1035000,{"date":1720,"open":860,"high":1721,"low":812,"close":1721,"change":1024,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-12-04",11.03,3.86,1267600,{"date":1725,"open":1647,"high":1726,"low":1727,"close":1265,"change":1488,"percent_change":1549,"volume":1728,"transactions":9,"vwap":1265},"2025-12-03",10.68,9.31,1772200,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1647,"change":163,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1647},"2025-12-02",9.67,10.08,9.42,-2.58,1406000,{"date":1737,"open":1738,"high":1237,"low":1739,"close":1740,"change":807,"percent_change":728,"volume":1741,"transactions":9,"vwap":1740},"2025-12-01",9.83,9.56,9.68,2578100,{"date":1743,"open":1740,"high":891,"low":1744,"close":748,"change":946,"percent_change":305,"volume":1745,"transactions":9,"vwap":748},"2025-11-28",9.57,594000,{"date":1747,"open":1748,"high":716,"low":835,"close":738,"change":442,"percent_change":1749,"volume":1750,"transactions":9,"vwap":738},"2025-11-26",9.7,1.9,1028000,{"date":1752,"open":1740,"high":1753,"low":899,"close":1754,"change":285,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-11-25",9.8,9.45,-3.18,1307600,{"date":1758,"open":1663,"high":1264,"low":1759,"close":1760,"change":958,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-11-24",8.9,9.76,10.03,2516100,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":498,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-11-21",8.05,8.91,8.04,8.87,7.78,1226000,{"date":1772,"open":1773,"high":1649,"low":1774,"close":1775,"change":788,"percent_change":940,"volume":1776,"transactions":9,"vwap":1775},"2025-11-20",8.39,8.2,8.23,1271400,{"date":1778,"open":1779,"high":917,"low":1774,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-11-19",8.41,8.22,-0.28,-3.29,1362400,{"date":1785,"open":820,"high":938,"low":1786,"close":1787,"change":127,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-11-18",8.48,8.5,-6.39,2396800,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1149,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-11-17",7.9,9.1,7.72,9.08,15.37,3849500,{"date":1799,"open":886,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-11-14",7.89,6.59,7.87,1.59,25.32,4819800,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":274,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-11-13",6.84,6.88,6.24,6.28,-8.85,2084200,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1816,"change":1819,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1816},"2025-11-12",6.89,7.04,6.81,0,1087800,{"date":1822,"open":1642,"high":1823,"low":1824,"close":1816,"change":201,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1816},"2025-11-11",7.06,6.52,4.39,1223200,{"date":1828,"open":1829,"high":1818,"low":1830,"close":1831,"change":788,"percent_change":874,"volume":1832,"transactions":9,"vwap":1831},"2025-11-10",6.68,6.53,6.6,1124400,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1801,"change":788,"percent_change":874,"volume":1838,"transactions":9,"vwap":1801},"2025-11-07",6.5,6.62,6.25,1254600,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-11-06",6.99,7.03,6.56,6.58,-0.41,-5.87,1576500,{"date":1849,"open":1850,"high":1851,"low":886,"close":1841,"change":489,"percent_change":1722,"volume":1852,"transactions":9,"vwap":1841},"2025-11-05",6.69,7.02,1298600,{"date":1854,"open":1823,"high":1855,"low":1856,"close":1857,"change":1694,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-11-04",7.24,6.71,6.73,-6.14,1474300,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":403,"percent_change":132,"volume":1866,"transactions":9,"vwap":1865},"2025-11-03",7.21,7.35,7.07,7.17,1371100,{"date":1868,"open":1869,"high":1869,"low":1870,"close":1871,"change":1093,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-10-31",7.54,7.22,7.33,-2.53,1537700,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":403,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-10-30",7.58,7.94,7.5,7.52,-2.08,1081200,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1781,"percent_change":1888,"volume":896,"transactions":9,"vwap":1887},"2025-10-29",8,8.02,7.51,7.68,-3.52,{"date":1890,"open":1891,"high":1765,"low":1892,"close":1893,"change":412,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-10-28",7.73,7.44,7.96,3.24,1801000,{"date":1897,"open":1898,"high":1899,"low":1886,"close":1900,"change":894,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-10-27",7.66,7.82,7.71,2.12,943200,{"date":1904,"open":1900,"high":1905,"low":1906,"close":1907,"change":728,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-10-24",7.85,7.53,7.55,-1.31,1341100,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1267,"change":646,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1267},"2025-10-23",7.93,7.95,7.6,-1.16,1350800,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":765,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-10-22",7.77,8.03,7.43,7.74,-1.65,1923900,{"date":1926,"open":1927,"high":1928,"low":1919,"close":1802,"change":1063,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1802},"2025-10-21",8.1,8.32,-4.61,2363700,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":212,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-10-20",7.97,8.37,7.86,8.25,1.73,2577700,{"date":1940,"open":908,"high":1941,"low":1893,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-10-17",9.66,8.11,-1.72,-17.5,7479400,{"date":1947,"open":1948,"high":706,"low":1949,"close":1738,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1738},"2025-10-16",9.15,8.95,-0.59,-5.66,11176200,{"date":1954,"open":1373,"high":1955,"low":1685,"close":884,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":884},"2025-10-15",12.1,6.32,154.15,125221000,{"date":1960,"open":1961,"high":1962,"low":27,"close":1963,"change":646,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-10-14",4.15,4.19,4.1,-2.15,732000,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1962,"change":1819,"percent_change":1819,"volume":1970,"transactions":9,"vwap":1962},"2025-10-13",4.3,4.09,1030500,{"date":1972,"open":1973,"high":1973,"low":1961,"close":1962,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1962},"2025-10-10",4.59,-0.37,-8.11,1263800,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1458,"change":336,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1458},"2025-10-09",4.43,4.6,4.38,3.87,1041000,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1825,"change":264,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1825},"2025-10-08",4.45,4.53,4.36,-1.13,528600,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":528,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-10-07",4.61,4.69,4.41,4.44,-3.69,668700,{"date":2000,"open":2001,"high":2002,"low":2003,"close":1993,"change":795,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1993},"2025-10-06",4.62,4.72,4.46,0.66,1477600,{"date":2007,"open":2008,"high":1973,"low":2009,"close":2010,"change":2011,"percent_change":842,"volume":2012,"transactions":9,"vwap":2010},"2025-10-03",4.29,4.26,4.58,0.36,1231600,{"date":2014,"open":1580,"high":2015,"low":2016,"close":2017,"change":990,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-10-02",4.24,4.08,4.22,1.93,785500,{"date":2021,"open":1963,"high":2022,"low":2023,"close":1580,"change":1129,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1580},"2025-10-01",4.18,4.07,0.98,858100,{"date":2027,"open":2028,"high":2022,"low":1969,"close":1963,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1963},"2025-09-30",4.16,-0.08,-1.91,714300,{"date":2033,"open":2034,"high":2034,"low":1580,"close":2022,"change":1781,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2022},"2025-09-29",4.52,-6.28,841900,{"date":2038,"open":1825,"high":2034,"low":2039,"close":2003,"change":990,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2003},"2025-09-26",4.25,1.83,1011900,{"date":2043,"open":2044,"high":1995,"low":2045,"close":1981,"change":442,"percent_change":2008,"volume":2046,"transactions":9,"vwap":1981},"2025-09-25",4.2,4.13,1186400,{"date":2048,"open":1388,"high":1988,"low":2022,"close":2044,"change":2029,"percent_change":1587,"volume":2049,"transactions":9,"vwap":2044},"2025-09-24",982800,{"date":2051,"open":1968,"high":2052,"low":2053,"close":2054,"change":146,"percent_change":1142,"volume":2055,"transactions":9,"vwap":2054},"2025-09-23",4.54,4.27,4.28,1413100,{"date":2057,"open":2017,"high":2058,"low":2059,"close":1968,"change":940,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1968},"2025-09-22",4.32,4.11,2.87,678900,{"date":2063,"open":2008,"high":2064,"low":2065,"close":2022,"change":2029,"percent_change":81,"volume":2066,"transactions":9,"vwap":2022},"2025-09-19",4.31,4.17,1993500,{"date":2068,"open":2059,"high":2008,"low":2069,"close":2009,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2009},"2025-09-18",4.05,0.2,4.93,746900,{"date":2074,"open":2023,"high":2017,"low":2075,"close":27,"change":795,"percent_change":2076,"volume":2077,"transactions":9,"vwap":27},"2025-09-17",3.94,0.74,1062400,{"date":2079,"open":1969,"high":2022,"low":2080,"close":2081,"change":677,"percent_change":286,"volume":2082,"transactions":9,"vwap":2081},"2025-09-16",4.02,4.03,703000,{"date":2084,"open":2044,"high":2044,"low":27,"close":1969,"change":677,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1969},"2025-09-15",-1.45,619500,{"date":2088,"open":1962,"high":1962,"low":2089,"close":1961,"change":264,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1961},"2025-09-12",4.12,-1.19,563000,{"date":2093,"open":1968,"high":1388,"low":2044,"close":2044,"change":1141,"percent_change":1530,"volume":2094,"transactions":9,"vwap":2044},"2025-09-11",710800,{"date":2096,"open":2017,"high":2097,"low":2022,"close":2053,"change":788,"percent_change":932,"volume":2098,"transactions":9,"vwap":2053},"2025-09-10",4.34,902100,{"date":2100,"open":2017,"high":2053,"low":2028,"close":2009,"change":488,"percent_change":1488,"volume":2101,"transactions":9,"vwap":2009},"2025-09-09",549600,{"date":2103,"open":2044,"high":2008,"low":1961,"close":2104,"change":1129,"percent_change":1403,"volume":2105,"transactions":9,"vwap":2104},"2025-09-08",4.21,597800,{"date":2107,"open":2108,"high":2054,"low":2089,"close":2065,"change":807,"percent_change":158,"volume":2109,"transactions":9,"vwap":2065},"2025-09-05",4.23,553900,{"date":2111,"open":2028,"high":2039,"low":2023,"close":2022,"change":1819,"percent_change":1819,"volume":2112,"transactions":9,"vwap":2022},"2025-09-04",643900,{"date":2114,"open":2015,"high":2058,"low":2016,"close":2022,"change":982,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2022},"2025-09-03",-2.56,767800,{"date":2118,"open":1580,"high":1979,"low":1580,"close":2008,"change":1322,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2008},"2025-09-02",3.12,781700,{"date":2122,"open":2044,"high":2015,"low":1963,"close":2028,"change":1141,"percent_change":1923,"volume":2123,"transactions":9,"vwap":2028},"2025-08-29",503300,{"date":2125,"open":1968,"high":1388,"low":2022,"close":2108,"change":146,"percent_change":1142,"volume":2126,"transactions":9,"vwap":2108},"2025-08-28",447500,{"date":2128,"open":1981,"high":2129,"low":2044,"close":2039,"change":765,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2039},"2025-08-27",4.4,-2.97,428900,{"date":2133,"open":1988,"high":2003,"low":2009,"close":1981,"change":795,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1981},"2025-08-26",0.69,892800,{"date":2137,"open":2010,"high":2010,"low":2054,"close":2138,"change":264,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-08-25",4.35,-1.14,854600,{"date":2142,"open":1979,"high":2052,"low":1988,"close":2129,"change":2029,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2129},"2025-08-22",-1.79,931400,{"date":2146,"open":2028,"high":2147,"low":27,"close":2148,"change":201,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-08-21",4.49,4.48,6.92,1404100,{"date":2152,"open":1968,"high":1968,"low":2089,"close":1962,"change":528,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1962},"2025-08-20",-3.9,1152300,{"date":2156,"open":2104,"high":2034,"low":1207,"close":1988,"change":212,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1988},"2025-08-19",3.32,2136600,{"date":2160,"open":2147,"high":2161,"low":2017,"close":2017,"change":1093,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2017},"2025-08-18",4.55,-4.31,1328800,{"date":2165,"open":2108,"high":2052,"low":1961,"close":1995,"change":201,"percent_change":1817,"volume":2166,"transactions":9,"vwap":1995},"2025-08-15",2678900,{"date":2168,"open":2044,"high":2009,"low":2069,"close":2089,"change":573,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2089},"2025-08-14",-3.51,835800,{"date":2172,"open":2015,"high":1968,"low":2045,"close":2053,"change":957,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2053},"2025-08-13",2.15,1019400,{"date":2176,"open":1962,"high":2017,"low":2080,"close":2022,"change":1129,"percent_change":443,"volume":2177,"transactions":9,"vwap":2022},"2025-08-12",657300,{"date":2179,"open":2081,"high":1962,"low":2180,"close":1580,"change":990,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1580},"2025-08-11",3.89,1.97,845900,{"date":2184,"open":2185,"high":27,"low":2186,"close":27,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":27},"2025-08-08",3.85,3.78,0.28,7.41,1058700,{"date":2191,"open":1722,"high":2192,"low":2193,"close":2186,"change":2029,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2186},"2025-08-07",3.91,3.7,-2.07,498900,{"date":2197,"open":2080,"high":2069,"low":2198,"close":1722,"change":403,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1722},"2025-08-06",3.8,-3.98,905300,{"date":2202,"open":1665,"high":1207,"low":2203,"close":2080,"change":717,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2080},"2025-08-05",3.61,8.36,1321400,{"date":2207,"open":2203,"high":1665,"low":499,"close":2208,"change":593,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-08-04",3.71,2.77,1397900,{"date":2212,"open":2213,"high":2213,"low":2214,"close":2203,"change":1483,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2203},"2025-08-01",3.83,3.52,-6.72,1863000,{"date":2218,"open":2213,"high":2016,"low":2198,"close":1982,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1982},"2025-07-31",0.02,0.52,1233700,{"date":2223,"open":2224,"high":2059,"low":2225,"close":2185,"change":122,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2185},"2025-07-30",3.98,3.81,-3.02,1404600,{"date":2229,"open":1961,"high":2108,"low":2185,"close":2230,"change":242,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-07-29",3.97,-4.34,1714400,{"date":2234,"open":604,"high":1986,"low":2198,"close":1961,"change":2235,"percent_change":2204,"volume":2236,"transactions":9,"vwap":1961},"2025-07-28",0.32,5102700,{"date":2238,"open":1722,"high":2034,"low":2239,"close":2213,"change":21,"percent_change":1850,"volume":2240,"transactions":9,"vwap":2213},"2025-07-25",3.62,5312000,{"date":2242,"open":2198,"high":1982,"low":2243,"close":2244,"change":1336,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-07-24",3.58,3.59,-6.02,637200,{"date":2248,"open":1665,"high":2192,"low":553,"close":2249,"change":990,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-07-23",3.82,2.14,816300,{"date":2253,"open":2254,"high":2198,"low":2244,"close":1665,"change":593,"percent_change":2255,"volume":2256,"transactions":9,"vwap":1665},"2025-07-22",3.67,2.75,758700,{"date":2258,"open":2259,"high":2225,"low":2260,"close":553,"change":2187,"percent_change":2261,"volume":2262,"transactions":9,"vwap":553},"2025-07-21",3.4,3.37,8.33,1232700,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":122,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-07-18",3.55,3.63,3.34,3.36,-3.45,681100,{"date":2272,"open":2214,"high":2273,"low":2274,"close":1224,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":1224},"2025-07-17",3.69,3.41,-0.03,-0.85,1002900,{"date":2279,"open":2266,"high":2193,"low":2280,"close":2281,"change":728,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-07-16",3.42,3.51,-2.77,802100,{"date":2285,"open":2286,"high":2080,"low":2287,"close":2203,"change":117,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2203},"2025-07-15",3.96,3.6,-8.14,959900,{"date":2291,"open":2292,"high":2224,"low":553,"close":2293,"change":2187,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-07-14",3.68,3.93,7.67,1004700,{"date":2297,"open":667,"high":2298,"low":499,"close":1543,"change":1004,"percent_change":2299,"volume":2300,"transactions":9,"vwap":1543},"2025-07-11",3.79,5.49,954300,{"date":2302,"open":2303,"high":1224,"low":2268,"close":667,"change":990,"percent_change":1198,"volume":2304,"transactions":9,"vwap":667},"2025-07-10",3.39,784300,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":412,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-07-09",3.17,3.45,3.14,3.38,7.99,1199500,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":488,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-07-08",3.1,3.19,3.06,3.13,1.62,647100,{"date":2322,"open":2318,"high":2307,"low":2323,"close":2324,"change":122,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-07-07",3,3.08,-3.75,780200,{"date":2328,"open":2329,"high":2330,"low":88,"close":2331,"change":423,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-07-03",3.11,3.21,3.2,3.56,536700,{"date":2335,"open":2336,"high":718,"low":2337,"close":2338,"change":940,"percent_change":1207,"volume":2339,"transactions":9,"vwap":2338},"2025-07-02",2.97,2.96,3.09,1357400,{"date":2341,"open":2342,"high":2331,"low":178,"close":2336,"change":2275,"percent_change":1114,"volume":2343,"transactions":9,"vwap":2336},"2025-07-01",2.99,1367300,{"date":2345,"open":2331,"high":2331,"low":2346,"close":2323,"change":925,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2323},"2025-06-30",2.98,-6.25,1237400,{"date":2350,"open":2351,"high":2280,"low":2307,"close":2331,"change":122,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2331},"2025-06-27",3.3,-3.61,1695100,{"date":2355,"open":2281,"high":2281,"low":2356,"close":2157,"change":242,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2157},"2025-06-26",3.26,-5.14,867100,{"date":2360,"open":2303,"high":2287,"low":1894,"close":2361,"change":940,"percent_change":2265,"volume":2362,"transactions":9,"vwap":2361},"2025-06-25",3.5,855400,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2310,"change":1004,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2310},"2025-06-24",3.22,3.49,3.18,5.96,1322600,{"date":2371,"open":2331,"high":2372,"low":2329,"close":2316,"change":146,"percent_change":739,"volume":2373,"transactions":9,"vwap":2316},"2025-06-23",3.28,547400,{"date":2375,"open":1894,"high":2351,"low":2119,"close":2330,"change":807,"percent_change":285,"volume":2376,"transactions":9,"vwap":2330},"2025-06-20",1231900,{"date":2378,"open":2316,"high":2310,"low":1123,"close":2365,"change":788,"percent_change":717,"volume":2379,"transactions":9,"vwap":2365},"2025-06-18",568300,{"date":2381,"open":2382,"high":1025,"low":2316,"close":2330,"change":403,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2330},"2025-06-17",3.35,-4.75,747100,{"date":2386,"open":2308,"high":2308,"low":2372,"close":2260,"change":2275,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2260},"2025-06-16",-0.88,680900,{"date":2390,"open":306,"high":2391,"low":2382,"close":2259,"change":573,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2259},"2025-06-13",3.53,-4.23,696500,{"date":2395,"open":2243,"high":2396,"low":306,"close":2265,"change":1141,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2265},"2025-06-12",3.75,-1.93,653700,{"date":2400,"open":2293,"high":2401,"low":2203,"close":2239,"change":1483,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2239},"2025-06-11",4,-6.7,812800,{"date":2405,"open":2075,"high":27,"low":2225,"close":2406,"change":423,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-06-10",3.88,2.92,1246900,{"date":2410,"open":2198,"high":2406,"low":2411,"close":2412,"change":1819,"percent_change":1819,"volume":2413,"transactions":9,"vwap":2412},"2025-06-09",3.57,3.77,701800,{"date":2415,"open":2382,"high":2185,"low":2351,"close":2412,"change":73,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2412},"2025-06-06",14.24,1043300,{"date":2419,"open":2382,"high":2382,"low":2367,"close":2351,"change":432,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2351},"2025-06-05",-1.2,661900,{"date":2423,"open":1123,"high":2259,"low":2315,"close":2267,"change":2070,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2267},"2025-06-04",6.37,876500,{"date":2427,"open":2338,"high":2330,"low":625,"close":2309,"change":946,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2309},"2025-06-03",1.95,721300,{"date":2431,"open":2324,"high":2367,"low":2336,"close":2324,"change":807,"percent_change":117,"volume":2432,"transactions":9,"vwap":2324},"2025-06-02",1068400,{"date":2434,"open":2372,"high":2372,"low":2435,"close":2338,"change":1336,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2338},"2025-05-30",3.05,-6.93,623000,{"date":2439,"open":2367,"high":2267,"low":2440,"close":2157,"change":442,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2157},"2025-05-29",3.07,5.73,655900,{"date":2444,"open":2307,"high":2307,"low":2323,"close":2309,"change":2275,"percent_change":1687,"volume":2445,"transactions":9,"vwap":2309},"2025-05-28",1075500,{"date":2447,"open":2365,"high":2267,"low":2440,"close":2307,"change":788,"percent_change":2235,"volume":2448,"transactions":9,"vwap":2307},"2025-05-27",672400,{"date":2450,"open":2318,"high":2316,"low":2435,"close":2451,"change":677,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-05-23",3.16,-1.86,570900,{"date":2455,"open":2338,"high":2456,"low":625,"close":2365,"change":423,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2365},"2025-05-22",3.29,3.54,867400,{"date":2460,"open":2461,"high":2462,"low":2317,"close":2329,"change":242,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2329},"2025-05-21",3.23,3.27,-5.47,1006200,{"date":2466,"open":2157,"high":2274,"low":2329,"close":2456,"change":2275,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2456},"2025-05-20",-0.9,1263200,{"date":2470,"open":2367,"high":2268,"low":2338,"close":2157,"change":593,"percent_change":2329,"volume":2471,"transactions":9,"vwap":2157},"2025-05-19",2093200,{"date":2473,"open":2474,"high":2293,"low":2336,"close":2365,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2365},"2025-05-16",3.9,-0.73,-18.48,3005300,{"date":2479,"open":2230,"high":2028,"low":2480,"close":604,"change":2219,"percent_change":2481,"volume":2482,"transactions":9,"vwap":604},"2025-05-15",3.76,0.51,1568900,{"date":2484,"open":2485,"high":1996,"low":2192,"close":2293,"change":1010,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2293},"2025-05-14",4.37,-11.29,1680100,{"date":2489,"open":2017,"high":2490,"low":2401,"close":1979,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":1979},"2025-05-13",4.7,0.63,16.58,3282700,{"date":2495,"open":2496,"high":2497,"low":2298,"close":2198,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2198},"2025-05-12",5.87,5.9,-2.38,-38.51,7424500,{"date":2502,"open":1956,"high":2503,"low":2504,"close":2505,"change":765,"percent_change":191,"volume":2506,"transactions":9,"vwap":2505},"2025-05-09",6.47,6.15,6.18,521700,{"date":2508,"open":2509,"high":1844,"low":2510,"close":2511,"change":432,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-05-08",6.41,6.23,6.31,-0.63,399800,{"date":2515,"open":2516,"high":1835,"low":2517,"close":2518,"change":788,"percent_change":894,"volume":2519,"transactions":9,"vwap":2518},"2025-05-07",6.33,6.27,6.35,374400,{"date":2521,"open":2522,"high":2523,"low":2517,"close":2524,"change":1142,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-05-06",6.72,7.08,6.34,-6.9,801100,{"date":2528,"open":2529,"high":2530,"low":2531,"close":1818,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":1818},"2025-05-05",7.11,7.15,6.79,-0.36,-5.02,458300,{"date":2536,"open":2537,"high":2538,"low":2539,"close":1865,"change":874,"percent_change":2250,"volume":2540,"transactions":9,"vwap":1865},"2025-05-02",7.13,7.28,6.96,401400,{"date":2542,"open":2543,"high":2543,"low":2544,"close":1851,"change":2545,"percent_change":357,"volume":2546,"transactions":9,"vwap":1851},"2025-05-01",7.37,6.97,-0.33,543000,{"date":2548,"open":2529,"high":2549,"low":1841,"close":1863,"change":212,"percent_change":2550,"volume":2551,"transactions":9,"vwap":1863},"2025-04-30",7.4,1.94,369300,{"date":2553,"open":1862,"high":2554,"low":2555,"close":1862,"change":677,"percent_change":2556,"volume":2557,"transactions":9,"vwap":1862},"2025-04-29",7.48,7.09,-0.83,307100,{"date":2559,"open":1871,"high":2560,"low":1862,"close":2561,"change":432,"percent_change":1039,"volume":2562,"transactions":9,"vwap":2561},"2025-04-28",7.49,7.27,486200,{"date":182,"open":2564,"high":2554,"low":2565,"close":2566,"change":788,"percent_change":212,"volume":2567,"transactions":9,"vwap":2566},7.3,7.1,7.31,367600]