[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SHPH":3,"homepage-market-summary":31,"stock-historical-SHPH":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SHPH","2026-10-08",{"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},"Shuttle Pharmaceuticals Holdings, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Shuttle Pharmaceuticals Holdings Inc is a clinical-stage pharmaceutical company leveraging its proprietary technology to develop novel therapies designed to cure cancers. The company has one operating segment with a focus on the development of novel drug therapies, including cancer therapies, extending new applications of radiation therapy, and other drug development, including through the use of the Molecule.ai platform by the company as well as licensing the right to use Molecuile.ai to others. The company's goal is to extend the benefits of cancer treatments with surgery, radiation therapy, chemotherapy and immunotherapy. Radiation therapy (RT) is one of the effective modalities for treating cancers. Its pipeline includes: Ropidoxuridine, HDAC Inhibitors, PSMA-B, and PC-Rad Test.","2","Gaithersburg, MD",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},5.55,4.9,5.75,4.81,4.71,0.84,17.83,280026.973434,2892,5.402,55.9,2.5764,639436.031034486,5.6,1029,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":180,"period_low":27,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},112.5,445658,162665346.789656,-92.42,"2025-04-28",[186,187,196,207,216,225,235,242,251,261,270,281,291,300,310,318,326,335,346,356,364,372,381,391,400,409,417,424,432,441,450,459,467,474,482,491,498,504,512,522,532,540,550,558,566,575,584,592,601,612,621,629,638,645,653,663,671,679,687,693,697,703,712,717,721,727,734,741,745,752,757,761,766,772,778,784,790,796,801,807,812,815,821,828,835,843,851,859,867,872,879,886,892,898,903,909,915,921,926,935,943,949,956,963,970,977,984,991,999,1008,1014,1022,1029,1036,1042,1048,1055,1063,1070,1076,1081,1086,1093,1098,1105,1112,1118,1124,1129,1132,1138,1146,1151,1157,1163,1172,1178,1185,1193,1199,1207,1214,1220,1226,1231,1238,1243,1250,1256,1261,1268,1275,1280,1284,1289,1295,1300,1305,1308,1312,1319,1323,1326,1331,1336,1340,1346,1354,1360,1368,1375,1381,1388,1395,1404,1412,1420,1428,1437,1445,1451,1459,1467,1471,1477,1484,1490,1496,1504,1509,1513,1518,1524,1530,1534,1539,1546,1552,1557,1564,1572,1577,1584,1589,1594,1601,1605,1609,1615,1619,1624,1629,1635,1640,1645,1650,1654,1659,1664,1670,1676,1681,1685,1692,1699,1704,1712,1721,1727,1732,1738,1744,1752,1761,1767,1775,1781,1787,1793,1800,1808,1813,1820,1828,1835,1843,1848,1855,1860,1869,1877,1884,1892,1899,1906,1915,1923,1928,1935,1941,1948,1955,1962,1969,1976,1982,1989,1997,2004,2009,2013,2020,2027,2032,2037,2043,2049,2055,2060,2065,2070,2077,2081,2087,2092,2098,2103,2109,2114,2119,2124,2127,2132,2137,2142,2148,2151,2155,2158,2163,2167,2173,2179,2184,2189,2195,2200,2204,2208,2213,2218,2223,2229,2235,2241,2248,2252,2258,2263,2268,2273,2279,2286,2291,2298,2302,2307,2312,2318,2323,2327,2331,2338,2345,2353,2360,2366,2370,2376,2382,2385,2390,2396,2402,2407,2411,2417,2422,2428,2436,2444,2450,2457,2464,2471,2477,2483,2490,2498,2503,2508,2514,2518,2526,2531],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":189,"high":190,"low":189,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",4.01,4.75,0.65,16.01,119264.180951,1231,4.5871,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",4.025,4.17,3.95,4.06,0.05,1.25,17592.736734,360,4.1046,{"date":208,"open":189,"high":209,"low":210,"close":189,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",4.1,3.91,-0.16,-3.84,13808.350632,285,4.0124,{"date":217,"open":218,"high":199,"low":219,"close":199,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",3.98,3.9153,0.22,5.57,4352.5924,235,4.0524,{"date":226,"open":227,"high":228,"low":229,"close":200,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",4.04,4.08,3.94,-0.09,-2.23,12300.2456,238,3.9932,{"date":236,"open":210,"high":237,"low":210,"close":227,"change":169,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-30",4.22,3.06,31885.5946,579,4.0404,{"date":243,"open":244,"high":227,"low":245,"close":246,"change":147,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-29",3.96,3.85,3.92,-4.62,19760.8866,366,3.9564,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":53,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",3.99,4.12,3.84,4.11,2.49,32554.2476,758,4.0569,{"date":262,"open":263,"high":264,"low":263,"close":189,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",3.87,4.223,0.01,0.25,20904.207094,385,4.0198,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",3.59,4.09,3.5001,4,0.41,11.42,48867.7266,878,3.8359,{"date":282,"open":283,"high":284,"low":285,"close":272,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",3.7,3.9,3.511,-0.17,-4.52,50100.25248,893,3.6793,{"date":292,"open":293,"high":209,"low":294,"close":89,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",3.41,3.32,0.29,8.36,87757.844105,3487,3.7846,{"date":301,"open":302,"high":303,"low":302,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",3.21,3.585,3.47,0.26,8.1,35479.2586,548,3.4046,{"date":311,"open":312,"high":313,"low":302,"close":302,"change":286,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",3.315,3.505,-5.03,24338.3866,481,3.3158,{"date":319,"open":320,"high":321,"low":322,"close":321,"change":266,"percent_change":323,"volume":324,"transactions":176,"vwap":325},"2026-09-17",3.2,3.38,3.13,7.99,16005.9786,3.2585,{"date":327,"open":328,"high":328,"low":329,"close":322,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",3.62,3.125,-0.4,-11.33,25885.5866,980,3.4644,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",3.49,3.61,3.42,3.53,0.08,2.32,21956.6986,629,3.4961,{"date":347,"open":348,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",3.5,3.5886,3.45,-0.08,-2.27,5272.248692,594,3.5203,{"date":357,"open":340,"high":358,"low":359,"close":340,"change":360,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-11",3.55,3.46,0,10920.5866,305,3.4849,{"date":365,"open":339,"high":340,"low":366,"close":340,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",3.4181,0.03,0.86,16019.4866,534,3.5501,{"date":373,"open":374,"high":375,"low":376,"close":348,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":340},"2026-09-09",3.54,3.6188,3.4063,-0.04,-1.13,12942.254439,452,{"date":382,"open":383,"high":384,"low":385,"close":374,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",3.48,3.6101,3.4245,0.04,1.14,10994.4466,462,3.5074,{"date":392,"open":393,"high":272,"low":394,"close":348,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",3.52,3.4,0.02,0.57,9081.493641,458,3.4593,{"date":401,"open":348,"high":402,"low":403,"close":383,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",3.565,3.4005,-0.01,-0.29,11776.0053,250,3.4824,{"date":410,"open":272,"high":411,"low":339,"close":337,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-02",3.65,-0.12,-3.32,20716.174179,327,3.5241,{"date":418,"open":419,"high":209,"low":419,"close":338,"change":266,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",3.37,7.44,153414.845715,1731,3.7331,{"date":425,"open":348,"high":328,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",3.36,-0.18,-5.08,51994.18644,522,3.4957,{"date":433,"open":434,"high":435,"low":348,"close":374,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",3.69,3.74,-0.34,-8.76,55312.96374,820,3.6034,{"date":442,"open":443,"high":253,"low":444,"close":445,"change":295,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",3.75,3.6301,3.88,8.08,125134.3747,1020,3.7468,{"date":451,"open":452,"high":453,"low":452,"close":272,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",3.44,3.624,0.15,4.36,427078.033997,5180,4.0183,{"date":460,"open":461,"high":462,"low":463,"close":452,"change":351,"percent_change":352,"volume":464,"transactions":465,"vwap":466},"2026-08-25",3.51,3.56,3.2906,14240.5866,543,3.4708,{"date":468,"open":435,"high":435,"low":461,"close":393,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",-0.24,-6.38,16304.256527,405,3.6207,{"date":475,"open":476,"high":255,"low":477,"close":89,"change":202,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",3.72,3.6632,1.35,10433.9866,355,3.7365,{"date":483,"open":434,"high":484,"low":485,"close":486,"change":68,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",3.79,3.5301,3.71,-1.33,20724.153997,364,3.6771,{"date":492,"open":275,"high":493,"low":283,"close":89,"change":211,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",4.3499,-4.08,18472.177326,343,3.8356,{"date":499,"open":201,"high":209,"low":263,"close":246,"change":427,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",-4.39,45553.859313,811,4.0229,{"date":505,"open":227,"high":506,"low":507,"close":209,"change":367,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",4.3295,4.0258,0.74,46338.4866,2680,4.1689,{"date":513,"open":514,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",4.61,4.0051,4.07,-0.51,-11.14,43063.510638,1705,4.3154,{"date":523,"open":524,"high":525,"low":524,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",4.19,4.8,4.58,0.35,8.27,92898.155034,907,4.5686,{"date":533,"open":534,"high":534,"low":254,"close":535,"change":351,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",4.33,4.23,-1.86,15834.401987,436,4.2222,{"date":541,"open":201,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",4.32,3.942758,4.31,0.24,5.9,19722.129412,325,4.1419,{"date":551,"open":552,"high":552,"low":553,"close":516,"change":405,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",4.21,3.8901,-6.65,35521.9473,756,4.1202,{"date":559,"open":560,"high":561,"low":542,"close":455,"change":562,"percent_change":563,"volume":564,"transactions":259,"vwap":565},"2026-08-07",4.51,4.5399,-0.02,-0.46,56202.423868,4.4339,{"date":567,"open":568,"high":560,"low":201,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-06",4.29,4.38,-0.22,-4.78,77820.745167,1378,4.3578,{"date":576,"open":577,"high":578,"low":255,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-05",4.03,4.6,0.95,26.03,1556888.93989,14655,4.2608,{"date":585,"open":419,"high":411,"low":586,"close":411,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-04",3.2609,0.28,8.31,115425.8754,1704,3.5288,{"date":593,"open":426,"high":594,"low":595,"close":419,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-03",3.5999,3.15,-0.43,-11.32,181393.97336,1911,3.3696,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-31",3.03,4.4,2.92,3.8,0.71,22.98,2992155.513627,24715,3.7734,{"date":613,"open":614,"high":595,"low":615,"close":616,"change":118,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-30",2.86,2.8001,3.09,11.15,177365.688468,2843,2.9581,{"date":622,"open":623,"high":623,"low":27,"close":624,"change":404,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-29",2.79,2.78,-0.36,50006.038508,832,2.6829,{"date":630,"open":614,"high":631,"low":632,"close":623,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-28",2.9,2.71,-0.13,-4.45,64084.745898,597,2.7864,{"date":639,"open":614,"high":640,"low":624,"close":605,"change":367,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-27",2.93,1.04,63197.099133,929,2.8603,{"date":646,"open":640,"high":640,"low":624,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-24",2.89,-0.1,-3.34,78055.371211,864,2.8384,{"date":654,"open":655,"high":656,"low":631,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-23",3,3.04,2.99,-0.07,-2.29,101149.536833,1308,2.9549,{"date":664,"open":656,"high":665,"low":666,"close":238,"change":405,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-22",3.2499,3.01,-8.66,130945.947299,2016,3.0908,{"date":672,"open":322,"high":394,"low":616,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-21",3.35,0.32,10.56,1587275.787287,17681,3.3159,{"date":680,"open":681,"high":302,"low":682,"close":603,"change":633,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-20",3.18,2.96,-4.11,3101769.6039,34800,3.7403,{"date":688,"open":394,"high":394,"low":689,"close":690,"change":113,"percent_change":691,"volume":692,"transactions":9,"vwap":690},"2026-07-17",3.02,3.16,-10.99,132300,{"date":694,"open":462,"high":283,"low":673,"close":358,"change":648,"percent_change":695,"volume":696,"transactions":9,"vwap":358},"2026-07-16",-2.74,163900,{"date":698,"open":255,"high":699,"low":700,"close":411,"change":517,"percent_change":701,"volume":702,"transactions":9,"vwap":411},"2026-07-15",4.02,3.25,-12.26,958700,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-14",4.41,5.1,3.81,4.16,1.2,40.54,53359800,{"date":713,"open":647,"high":714,"low":632,"close":682,"change":386,"percent_change":715,"volume":716,"transactions":9,"vwap":682},"2026-07-13",3.172,1.37,19753700,{"date":718,"open":320,"high":320,"low":605,"close":605,"change":625,"percent_change":719,"volume":720,"transactions":9,"vwap":605},"2026-07-10",-10.98,72400,{"date":722,"open":723,"high":350,"low":690,"close":724,"change":405,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-09",3.27,3.28,-8.12,130900,{"date":728,"open":729,"high":730,"low":731,"close":730,"change":118,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-08",3.34,3.57,3.12,9.51,2391500,{"date":735,"open":383,"high":736,"low":737,"close":738,"change":469,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-07-07",3.502,3.1,3.26,-6.86,110800,{"date":742,"open":328,"high":743,"low":673,"close":348,"change":351,"percent_change":231,"volume":744,"transactions":9,"vwap":348},"2026-07-06",3.67,87500,{"date":746,"open":747,"high":284,"low":394,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-02",3.6,3.58,0.18,5.29,196400,{"date":753,"open":690,"high":337,"low":754,"close":394,"change":454,"percent_change":755,"volume":756,"transactions":9,"vwap":394},"2026-07-01",3.05,4.62,179800,{"date":758,"open":731,"high":419,"low":759,"close":700,"change":360,"percent_change":360,"volume":760,"transactions":9,"vwap":700},"2026-06-30",2.94,146600,{"date":762,"open":304,"high":272,"low":631,"close":700,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":700},"2026-06-29",-0.77,-19.15,697900,{"date":767,"open":768,"high":769,"low":89,"close":699,"change":545,"percent_change":770,"volume":771,"transactions":9,"vwap":699},"2026-06-26",5.86,6.15,6.35,31587600,{"date":773,"open":486,"high":516,"low":383,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-25",3.78,0.09,2.44,10154300,{"date":779,"open":780,"high":210,"low":748,"close":434,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":434},"2026-06-24",3.855,-0.15,-3.91,66400,{"date":785,"open":350,"high":275,"low":786,"close":255,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":255},"2026-06-23",3.425,0.325,9.25,75500,{"date":791,"open":729,"high":338,"low":690,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-22",3.515,0.055,1.59,44500,{"date":797,"open":445,"high":445,"low":394,"close":359,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":359},"2026-06-18",-0.91,-20.82,606800,{"date":802,"open":227,"high":803,"low":253,"close":804,"change":295,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-17",4.57,4.37,7.11,123400,{"date":808,"open":809,"high":273,"low":723,"close":228,"change":674,"percent_change":810,"volume":811,"transactions":9,"vwap":228},"2026-06-16",3.73,8.51,99200,{"date":813,"open":245,"high":273,"low":338,"close":89,"change":781,"percent_change":212,"volume":814,"transactions":9,"vwap":89},"2026-06-15",51400,{"date":816,"open":552,"high":817,"low":730,"close":210,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":210},"2026-06-12",4.256,-0.27,-6.46,57000,{"date":822,"open":604,"high":823,"low":707,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-11",4.73,4.18,-0.71,-14.52,127700,{"date":829,"open":830,"high":831,"low":209,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-10",4.13,4.89,0.36,7.95,41820,{"date":836,"open":823,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-09",4.99,4.3,4.53,-0.31,-6.4,52880,{"date":844,"open":803,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-08",5,4.15,4.84,0.3,6.61,135010,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":113,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-05",4.77,4.82,3.83,4.54,-7.91,743920,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":840,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-04",5.11,5.24,4.85,4.93,-5.92,2184300,{"date":868,"open":706,"high":869,"low":870,"close":862,"change":404,"percent_change":147,"volume":871,"transactions":9,"vwap":862},"2026-06-03",5.36,5.01,23150,{"date":873,"open":874,"high":875,"low":861,"close":876,"change":351,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-02",5.2,5.33,5.25,-1.5,9420,{"date":880,"open":881,"high":882,"low":883,"close":875,"change":341,"percent_change":884,"volume":885,"transactions":9,"vwap":875},"2026-06-01",5.31,5.5,5.02,1.52,22050,{"date":887,"open":888,"high":29,"low":889,"close":876,"change":633,"percent_change":890,"volume":891,"transactions":9,"vwap":876},"2026-05-29",5.4,5.04,-2.42,28710,{"date":893,"open":894,"high":895,"low":870,"close":896,"change":749,"percent_change":359,"volume":897,"transactions":9,"vwap":896},"2026-05-28",5.14,6.4,5.38,104550,{"date":899,"open":768,"high":546,"low":861,"close":874,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":874},"2026-05-27",-0.66,-11.26,27490,{"date":904,"open":905,"high":906,"low":907,"close":768,"change":386,"percent_change":142,"volume":908,"transactions":9,"vwap":768},"2026-05-26",5.84,6,5.71,10250,{"date":910,"open":769,"high":911,"low":16,"close":912,"change":840,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-05-22",6.3,5.82,-5.06,22060,{"date":916,"open":18,"high":917,"low":918,"close":917,"change":919,"percent_change":419,"volume":920,"transactions":9,"vwap":917},"2026-05-21",6.13,5.66,0.2,12090,{"date":922,"open":546,"high":906,"low":29,"close":923,"change":211,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-05-20",5.93,-2.63,12620,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-19",6.06,6.17,5.8,6.09,-0.11,-1.77,18400,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":563,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-05-18",6.23,6.29,5.95,6.2,-6.91,15760,{"date":944,"open":945,"high":946,"low":895,"close":947,"change":305,"percent_change":201,"volume":948,"transactions":9,"vwap":947},"2026-05-15",6.62,7,6.66,45970,{"date":950,"open":951,"high":952,"low":940,"close":895,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":895},"2026-05-14",6.71,6.8,-0.7,-9.86,84850,{"date":957,"open":958,"high":959,"low":895,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-13",6.73,7.1,0.53,8.07,20900,{"date":964,"open":965,"high":966,"low":937,"close":967,"change":570,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-12",6.5,6.7,6.57,-3.24,15300,{"date":971,"open":895,"high":972,"low":973,"close":974,"change":648,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-05-11",6.81,6.08,6.79,-1.45,32520,{"date":978,"open":979,"high":979,"low":980,"close":981,"change":286,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-08",7.17,6.64,6.89,-2.41,39860,{"date":985,"open":986,"high":987,"low":952,"close":988,"change":97,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-07",7.43,7.63,7.06,-9.49,55840,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":230,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-06",7.68,7.98,7.52,7.8,-1.14,30210,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-05",7.75,8.2,7.45,7.89,-0.38,-4.59,107320,{"date":1009,"open":1010,"high":1011,"low":974,"close":528,"change":478,"percent_change":1012,"volume":1013,"transactions":9,"vwap":528},"2026-05-04",7.18,9.47,19.51,1332270,{"date":1015,"open":1016,"high":1017,"low":945,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-01",11.2,11.4,6.92,-3.38,-32.82,1840050,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":848,"percent_change":655,"volume":1028,"transactions":9,"vwap":1027},"2026-04-30",9.69,10.5,9.58,10.3,1010690,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1031,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1031},"2026-04-29",10,9.29,-0.5,-4.76,13140,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1025,"change":360,"percent_change":360,"volume":1041,"transactions":9,"vwap":1025},"2026-04-28",10.4,10.6,9.9,9450,{"date":1043,"open":1038,"high":1044,"low":1045,"close":1025,"change":919,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1025},"2026-04-27",11,10.1,1.94,11230,{"date":1049,"open":1050,"high":1027,"low":1051,"close":1027,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1027},"2026-04-24",9.35,9.34,0.92,9.81,15180,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":237,"volume":1062,"transactions":9,"vwap":1060},"2026-04-23",9.2,9.54,8.14,9.38,0.38,30350,{"date":1064,"open":1045,"high":1025,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-22",7.55,9,-1.1,-10.89,51530,{"date":1071,"open":1072,"high":1025,"low":1073,"close":1045,"change":919,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1045},"2026-04-21",9.7,9.6,2.02,6790,{"date":1077,"open":1078,"high":1027,"low":1078,"close":1040,"change":1079,"percent_change":83,"volume":1080,"transactions":9,"vwap":1040},"2026-04-20",9.4,-0.3,7020,{"date":1082,"open":1045,"high":1083,"low":1073,"close":1083,"change":648,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-04-17",10.2,-0.97,7260,{"date":1087,"open":1057,"high":1088,"low":1089,"close":1027,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1027},"2026-04-16",11.9,9.13,1.05,11.35,64180,{"date":1094,"open":1002,"high":788,"low":1095,"close":788,"change":1096,"percent_change":905,"volume":1097,"transactions":9,"vwap":788},"2026-04-15",7.5,0.51,64600,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1101,"change":715,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-14",7.4,8.74,7.03,18.59,12890,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1108,"change":1110,"percent_change":750,"volume":1111,"transactions":9,"vwap":1108},"2026-04-13",6.78,7.37,6.55,0.37,3890,{"date":1113,"open":1114,"high":1114,"low":965,"close":946,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":946},"2026-04-10",7.36,-0.25,-3.45,8320,{"date":1119,"open":1003,"high":1003,"low":1120,"close":1121,"change":1115,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-09",7.01,7.25,-3.33,3380,{"date":1125,"open":1095,"high":1126,"low":946,"close":1095,"change":202,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1095},"2026-04-08",7.7,0.67,10770,{"date":1130,"open":1100,"high":1003,"low":972,"close":1003,"change":360,"percent_change":360,"volume":1131,"transactions":9,"vwap":1003},"2026-04-07",7220,{"date":1133,"open":1003,"high":1134,"low":1120,"close":1003,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1003},"2026-04-06",7.51,-0.14,-1.84,13440,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":368,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-02",6.72,7.9,6.52,7.59,12.78,22370,{"date":1147,"open":946,"high":1095,"low":965,"close":958,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":958},"2026-04-01",-0.06,-0.88,10100,{"date":1152,"open":888,"high":952,"low":1153,"close":974,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":974},"2026-03-31",5.35,1.44,26.92,17600,{"date":1158,"open":1159,"high":965,"low":845,"close":1153,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1153},"2026-03-30",6.46,-1.28,-19.31,29200,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-03-27",8.8,8.87,5.19,6.63,-1.97,-22.91,121950,{"date":1173,"open":1174,"high":1078,"low":1175,"close":1175,"change":625,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-03-26",8.85,8.6,-4.02,169940,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":159,"percent_change":1184,"volume":920,"transactions":9,"vwap":1183},"2026-03-25",9.05,9.5,8.79,8.96,-4.48,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1060,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1060},"2026-03-24",8.71,9.59,8.48,0.52,5.87,5050,{"date":1194,"open":1089,"high":1089,"low":1195,"close":1196,"change":562,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-03-23",8.64,8.86,-0.23,2440,{"date":1200,"open":1201,"high":1181,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-20",9.3,8.52,8.88,-0.6,-6.33,7230,{"date":1208,"open":1181,"high":1209,"low":1210,"close":1211,"change":517,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-19",9.61,9.22,9.48,-5.11,4490,{"date":1215,"open":1216,"high":1031,"low":1078,"close":1217,"change":840,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-18",9.82,9.99,-3.01,5430,{"date":1221,"open":1222,"high":1025,"low":1223,"close":1027,"change":53,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1027},"2026-03-17",10.25,9.8,0.98,1310,{"date":1227,"open":1057,"high":1039,"low":1228,"close":1083,"change":1229,"percent_change":810,"volume":1230,"transactions":9,"vwap":1083},"2026-03-16",9.1,0.8,10820,{"date":1232,"open":1233,"high":1078,"low":1234,"close":1078,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1078},"2026-03-13",9.32,9.08,0.14,1.51,3840,{"date":1239,"open":1066,"high":1050,"low":1066,"close":1240,"change":266,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-12",9.26,2.77,4690,{"date":1244,"open":1245,"high":1073,"low":1066,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-11",9.18,9.01,0.16,1.81,2040,{"date":1251,"open":1073,"high":1083,"low":1252,"close":1174,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1174},"2026-03-10",8.81,-1.05,-10.61,22490,{"date":1257,"open":1258,"high":1031,"low":1066,"close":1040,"change":152,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1040},"2026-03-09",9.17,7.96,14810,{"date":1262,"open":1263,"high":1027,"low":1264,"close":1258,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1258},"2026-03-06",8.53,8,0.48,5.52,29750,{"date":1269,"open":1165,"high":1270,"low":810,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-05",9.14,8.69,-0.58,-6.26,5700,{"date":1276,"open":1277,"high":1073,"low":1175,"close":1278,"change":1110,"percent_change":708,"volume":1279,"transactions":9,"vwap":1278},"2026-03-04",8.9,9.27,7910,{"date":1281,"open":1201,"high":1201,"low":1277,"close":1277,"change":1204,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1277},"2026-03-03",-6.32,4340,{"date":1285,"open":1040,"high":1031,"low":1286,"close":1181,"change":1033,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1181},"2026-03-02",9.45,-5,4320,{"date":1290,"open":1291,"high":1291,"low":1031,"close":1031,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1031},"2026-02-27",10.7,-0.9,-8.26,5570,{"date":1296,"open":1044,"high":617,"low":1039,"close":1297,"change":53,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-02-26",10.9,0.93,4130,{"date":1301,"open":1025,"high":1302,"low":1083,"close":1303,"change":848,"percent_change":614,"volume":1304,"transactions":9,"vwap":1303},"2026-02-25",11.1,10.8,4200,{"date":1306,"open":1027,"high":1303,"low":1031,"close":1025,"change":919,"percent_change":1046,"volume":1307,"transactions":9,"vwap":1025},"2026-02-24",7860,{"date":1309,"open":1045,"high":1044,"low":1045,"close":1027,"change":1079,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1027},"2026-02-23",-2.83,3390,{"date":1313,"open":1314,"high":1315,"low":1038,"close":1039,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1039},"2026-02-20",11.3,11.85,-1.2,-10.17,6690,{"date":1320,"open":1303,"high":1088,"low":1303,"close":1321,"change":177,"percent_change":1240,"volume":1322,"transactions":9,"vwap":1321},"2026-02-19",11.8,7320,{"date":1324,"open":1083,"high":1297,"low":1031,"close":1303,"change":360,"percent_change":360,"volume":1325,"transactions":9,"vwap":1303},"2026-02-18",12720,{"date":1327,"open":1044,"high":1328,"low":1025,"close":1303,"change":1079,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1303},"2026-02-17",11.17,-2.7,5460,{"date":1332,"open":1027,"high":1333,"low":1027,"close":1302,"change":1229,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1302},"2026-02-13",11.7,7.77,10900,{"date":1337,"open":1321,"high":1321,"low":1222,"close":1027,"change":1292,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1027},"2026-02-12",-8.04,11520,{"date":1341,"open":1342,"high":1342,"low":1297,"close":1016,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1016},"2026-02-11",14.4,-3.6,-24.32,32910,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1067,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-02-10",15.6,15.9,14.6,14.8,-6.92,6870,{"date":1355,"open":1356,"high":1349,"low":1357,"close":1349,"change":330,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1349},"2026-02-09",15.4,15.18,-2.45,10020,{"date":1361,"open":1348,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-02-06",16.5,15.1,16.3,0.6,3.82,58210,{"date":1369,"open":1370,"high":1371,"low":1348,"close":1372,"change":330,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-02-05",16.1,17.2,15.7,-2.48,12320,{"date":1376,"open":1377,"high":1377,"low":1370,"close":1370,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1370},"2026-02-04",18.1,-2.3,-12.5,15830,{"date":1382,"open":1377,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":623,"volume":1387,"transactions":9,"vwap":1385},"2026-02-03",19.2,17.8,18.4,0.5,12390,{"date":1389,"open":1390,"high":1391,"low":1384,"close":1392,"change":1378,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-02-02",19,19.5,17.9,-11.39,24560,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-01-30",20.6,22,19.7,20.2,-1.7,-7.76,28210,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":53,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-01-29",21,22.7,20.1,21.9,0.46,35850,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1414,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1414},"2026-01-28",21.8,23.5,19.1,1.5,7.39,370010,{"date":1421,"open":1414,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-01-27",23.33,20,20.3,-1.9,-8.56,452350,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-01-26",23.1,24.9,20.25,22.2,-2.8,-11.2,54560,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":923,"volume":1444,"transactions":9,"vwap":1442},"2026-01-23",23.8,26.7,23.45,25,1.4,79300,{"date":1446,"open":1447,"high":1431,"low":1447,"close":1448,"change":320,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-01-22",19.4,23.6,15.69,116080,{"date":1452,"open":1453,"high":1398,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-01-21",19.6,18,20.4,-1,-4.67,159310,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":706,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-01-20",39.2,44.4,20.8,21.4,31.29,12660470,{"date":1468,"open":1371,"high":1391,"low":1363,"close":1364,"change":1417,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1364},"2026-01-16",10.14,472770,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1351,"change":330,"percent_change":924,"volume":1476,"transactions":9,"vwap":1351},"2026-01-15",15.2,16.2,13.76,20530,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1473,"change":1482,"percent_change":938,"volume":1483,"transactions":9,"vwap":1473},"2026-01-14",13.8,15.25,13.7,0.9,24050,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1486,"change":360,"percent_change":360,"volume":1489,"transactions":9,"vwap":1486},"2026-01-13",14.3,14.94,13.3,41590,{"date":1491,"open":1390,"high":1492,"low":1493,"close":1486,"change":1287,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1486},"2026-01-12",19.12,12.9,-25.91,77310,{"date":1497,"open":1408,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-01-09",27.3,18.8,19.3,1.3,7.22,462820,{"date":1505,"open":1391,"high":1391,"low":1392,"close":1454,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1454},"2026-01-08",-1.8,-9.09,315510,{"date":1510,"open":1453,"high":1400,"low":1500,"close":1511,"change":53,"percent_change":1096,"volume":1512,"transactions":9,"vwap":1511},"2026-01-07",19.8,6040,{"date":1514,"open":1423,"high":1515,"low":1499,"close":1399,"change":953,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1399},"2026-01-06",20.049999,-3.43,6580,{"date":1519,"open":1391,"high":1463,"low":1520,"close":1455,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1455},"2026-01-05",18.5,2.3,12.71,17430,{"date":1525,"open":1385,"high":1526,"low":1527,"close":1377,"change":53,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1377},"2026-01-02",23.9,17.75,0.56,68770,{"date":1531,"open":1362,"high":1454,"low":1532,"close":1454,"change":1365,"percent_change":350,"volume":1533,"transactions":9,"vwap":1454},"2025-12-31",16.4,4740,{"date":1535,"open":1474,"high":1536,"low":1474,"close":1537,"change":1365,"percent_change":730,"volume":1538,"transactions":9,"vwap":1537},"2025-12-30",17.49,17.4,1930,{"date":1540,"open":1541,"high":1541,"low":1542,"close":1543,"change":1425,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2025-12-29",18.7,16.6,16.8,-10.16,2260,{"date":1547,"open":1454,"high":1499,"low":1548,"close":1541,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1541},"2025-12-26",17.95,0.7,3.89,4580,{"date":1553,"open":1537,"high":1541,"low":1554,"close":1454,"change":848,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1454},"2025-12-24",16.9,1.69,2820,{"date":1558,"open":1520,"high":1559,"low":1560,"close":1561,"change":1316,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-12-23",18.62,17.1,17.7,-6.35,7080,{"date":1565,"open":1537,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2025-12-22",19.66,17.21,18.9,1.7,9.88,5960,{"date":1573,"open":1574,"high":1384,"low":1362,"close":1371,"change":919,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1371},"2025-12-19",17.5,1.18,4480,{"date":1578,"open":1543,"high":1579,"low":1580,"close":1581,"change":919,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-12-18",18.3,15.8,17,1.19,20100,{"date":1585,"open":1560,"high":1561,"low":1586,"close":1543,"change":330,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1543},"2025-12-17",16.43,-2.33,3180,{"date":1590,"open":1591,"high":1371,"low":1350,"close":1371,"change":1592,"percent_change":1559,"volume":1593,"transactions":9,"vwap":1371},"2025-12-16",14.7,2.7,13080,{"date":1595,"open":1371,"high":1371,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2025-12-15",14.1,14.5,-3.4,-18.99,15990,{"date":1602,"open":1603,"high":1455,"low":1581,"close":1392,"change":360,"percent_change":360,"volume":1604,"transactions":9,"vwap":1392},"2025-12-12",18.2,59140,{"date":1606,"open":1574,"high":1579,"low":1607,"close":1392,"change":1204,"percent_change":968,"volume":1608,"transactions":9,"vwap":1392},"2025-12-11",16.46,96250,{"date":1610,"open":1454,"high":1500,"low":1611,"close":1520,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1520},"2025-12-10",17.46,0.4,2.21,9550,{"date":1616,"open":1560,"high":1499,"low":1617,"close":1377,"change":1549,"percent_change":699,"volume":1618,"transactions":9,"vwap":1377},"2025-12-09",16.39,7430,{"date":1620,"open":1621,"high":1384,"low":1362,"close":1537,"change":648,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1537},"2025-12-08",17.3,-0.57,6770,{"date":1625,"open":1626,"high":1392,"low":1626,"close":1574,"change":1569,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1574},"2025-12-05",15.3,10.76,11050,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1580,"change":1501,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1580},"2025-12-04",13.6,16,8.97,4830,{"date":1636,"open":1372,"high":1580,"low":1637,"close":1597,"change":877,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1597},"2025-12-03",14,-9.38,8730,{"date":1641,"open":1349,"high":1642,"low":1348,"close":1632,"change":953,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1632},"2025-12-02",16.7,-4.19,4920,{"date":1646,"open":1486,"high":1561,"low":1479,"close":1642,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1642},"2025-12-01",2.4,16.78,26430,{"date":1651,"open":1652,"high":1449,"low":1652,"close":1486,"change":1229,"percent_change":923,"volume":1653,"transactions":9,"vwap":1486},"2025-11-28",13.5,7120,{"date":1655,"open":1656,"high":1637,"low":1657,"close":1652,"change":919,"percent_change":1417,"volume":1658,"transactions":9,"vwap":1652},"2025-11-26",12.7,12.6,11560,{"date":1660,"open":1481,"high":1637,"low":1661,"close":1488,"change":330,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1488},"2025-11-25",13.21,-2.92,12590,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1481,"change":1378,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1481},"2025-11-24",13.1,14.9,-14.37,27110,{"date":1671,"open":1672,"high":1673,"low":1363,"close":1632,"change":1378,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1632},"2025-11-21",20.9,21.11,-12.57,418630,{"date":1677,"open":1678,"high":1397,"low":1603,"close":1579,"change":877,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1579},"2025-11-20",19.9,-7.58,71070,{"date":1682,"open":1463,"high":1406,"low":1447,"close":1511,"change":67,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1511},"2025-11-19",-6.16,3140,{"date":1686,"open":1390,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1040,"volume":1691,"transactions":9,"vwap":1689},"2025-11-18",21.2,18.84,21.1,1.9,6540,{"date":1693,"open":1694,"high":1695,"low":1520,"close":1383,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1383},"2025-11-17",22.6,23,-4,-17.24,8660,{"date":1700,"open":1695,"high":1701,"low":1433,"close":1702,"change":53,"percent_change":1703,"volume":1644,"transactions":9,"vwap":1702},"2025-11-14",24.1,23.2,0.43,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1430,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1430},"2025-11-13",24.2,26.25,22.9,-2,-7.97,6480,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-11-12",25.8,26.3,24.8,25.1,-0.2,-0.79,2500,{"date":1722,"open":1526,"high":1723,"low":1526,"close":1724,"change":1501,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-11-11",25.83,25.3,5.42,2740,{"date":1728,"open":1729,"high":1729,"low":1430,"close":1730,"change":1456,"percent_change":1696,"volume":1731,"transactions":9,"vwap":1730},"2025-11-10",24.6,24,4510,{"date":1733,"open":1716,"high":1734,"low":1735,"close":1442,"change":1033,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1442},"2025-11-07",25.09,22.46,-1.96,8440,{"date":1739,"open":1740,"high":1740,"low":1448,"close":1741,"change":1316,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-11-06",27.5,25.5,-4.49,8620,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1440,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1440},"2025-11-05",29.2,29.5,26,-2.2,-7.61,8400,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-11-04",30.5,31,28.3,28.9,-2.1,-6.77,23080,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1755,"change":1501,"percent_change":569,"volume":1766,"transactions":9,"vwap":1755},"2025-11-03",33.8,35.6,30,425020,{"date":1768,"open":1765,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-10-31",30.55,29.1,29.7,-0.8,-2.62,8150,{"date":1776,"open":1755,"high":1777,"low":1778,"close":1754,"change":1772,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1754},"2025-10-30",31.15,30.21,-2.56,4300,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1783,"change":53,"percent_change":674,"volume":1786,"transactions":9,"vwap":1783},"2025-10-29",31.3,32.5,31.1,5350,{"date":1788,"open":1789,"high":1784,"low":1785,"close":1790,"change":1772,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-10-28",31.9,31.2,-2.5,5510,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1501,"percent_change":535,"volume":1799,"transactions":9,"vwap":1798},"2025-10-27",30.6,32.39,30.2,32,6750,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1718,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-10-24",31.5,31.88,30.1,30.7,-0.65,3550,{"date":1809,"open":1802,"high":1802,"low":1797,"close":1810,"change":67,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-10-23",30.9,-4.04,7530,{"date":1814,"open":1815,"high":1816,"low":1802,"close":1817,"change":1791,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-10-22",36.2,36.65,32.2,-7.2,73400,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1758,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-10-21",36.5,37.5,34,34.7,-5.71,96840,{"date":1829,"open":1830,"high":1831,"low":1763,"close":1832,"change":1386,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-10-20",36,37.25,36.8,1.38,1690,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1033,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-10-17",36.9,37.2,33.7,36.3,-1.36,7900,{"date":1844,"open":1845,"high":1845,"low":1815,"close":1832,"change":1401,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1832},"2025-10-16",38.3,-4.42,3300,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":953,"percent_change":103,"volume":1854,"transactions":9,"vwap":1853},"2025-10-15",39.3,40.73,37.7,38.5,5120,{"date":1856,"open":1857,"high":1858,"low":1837,"close":1461,"change":709,"percent_change":690,"volume":1859,"transactions":9,"vwap":1461},"2025-10-14",37.6,39.7,7440,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-10-13",37,39.9,34.5,38,-3,-7.32,26050,{"date":1870,"open":1871,"high":26,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-10-10",55.8,33,41,-6.6,-13.87,196380,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1881,"change":283,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-10-09",45,49.6,47.6,8.43,131190,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1690,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-10-08",42.9,46.9,42.099998,43.9,4.52,41220,{"date":1893,"open":1886,"high":1894,"low":1895,"close":1896,"change":1067,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-10-07",45.76,41.6,42,-2.55,5210,{"date":1900,"open":1462,"high":1901,"low":1902,"close":1903,"change":1401,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-10-06",44.59,41.4,43.099998,-3.79,6660,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-10-03",42.5,45.9,42.4,44.8,2.5,5.91,10310,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":838,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-10-02",39,44.5,37.9,42.3,11.32,33120,{"date":1924,"open":1764,"high":1925,"low":1764,"close":1865,"change":1912,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1865},"2025-10-01",39.4,7.04,7420,{"date":1929,"open":1930,"high":1919,"low":1931,"close":1932,"change":1791,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-09-30",37.3,35.2,35.5,-6.58,3750,{"date":1936,"open":1937,"high":1938,"low":1930,"close":1865,"change":1758,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1865},"2025-09-29",39.6,41.099998,-5.24,6130,{"date":1942,"open":1920,"high":1920,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-09-26",40,40.099998,-1.35,-3.26,7400,{"date":1949,"open":1886,"high":1950,"low":1938,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-09-25",44.099998,41.45,-2.75,-6.22,10730,{"date":1956,"open":1957,"high":1958,"low":1895,"close":1959,"change":1612,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-09-24",42.6,44.6,44.2,0.91,7370,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":848,"percent_change":142,"volume":1968,"transactions":9,"vwap":1967},"2025-09-23",44.9,45.5,42.61,43.8,10190,{"date":1970,"open":1971,"high":1880,"low":1925,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-09-22",40.9,43.5,2.6,6.36,45060,{"date":1977,"open":1896,"high":1978,"low":1971,"close":1971,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1971},"2025-09-19",43.7,-3.5,-7.88,9360,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1462,"change":1229,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1462},"2025-09-18",44,45.39,43,1.83,13170,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":996,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-09-17",36.42,45.4,36.19,43.6,21.79,48590,{"date":1998,"open":1864,"high":1815,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-09-16",34.099998,35.8,1.1,3.17,3220,{"date":2005,"open":2006,"high":2000,"low":2007,"close":1825,"change":1316,"percent_change":649,"volume":2008,"transactions":9,"vwap":1825},"2025-09-15",35.3,34.2,3660,{"date":2010,"open":1824,"high":1832,"low":1824,"close":2011,"change":2001,"percent_change":690,"volume":2012,"transactions":9,"vwap":2011},"2025-09-12",35.9,9310,{"date":2014,"open":2015,"high":1830,"low":2016,"close":2017,"change":848,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-09-11",33.53,33.4,34.8,0.87,4520,{"date":2021,"open":2022,"high":2023,"low":2024,"close":1864,"change":1033,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1864},"2025-09-10",34.89,35.4,34.12,-1.43,1260,{"date":2028,"open":1798,"high":2029,"low":1798,"close":2030,"change":884,"percent_change":856,"volume":2031,"transactions":9,"vwap":2030},"2025-09-09",36.7,35,2350,{"date":2033,"open":1839,"high":1763,"low":2034,"close":2035,"change":570,"percent_change":1806,"volume":2036,"transactions":9,"vwap":2035},"2025-09-08",32.6,33.48,730,{"date":2038,"open":1999,"high":2039,"low":2040,"close":1839,"change":330,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1839},"2025-09-05",34.6,33.3,-1.17,1450,{"date":2044,"open":1830,"high":2045,"low":2040,"close":1999,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1999},"2025-09-04",36.18,-1.99,-5.51,2840,{"date":2050,"open":2051,"high":1832,"low":1872,"close":2052,"change":2053,"percent_change":1107,"volume":2054,"transactions":9,"vwap":2052},"2025-09-03",33.52,36.09,2.29,9350,{"date":2056,"open":2057,"high":1999,"low":2058,"close":1763,"change":1229,"percent_change":2059,"volume":439,"transactions":9,"vwap":1763},"2025-09-02",33.71,33.099998,2.42,{"date":2061,"open":2062,"high":2062,"low":2063,"close":1872,"change":1718,"percent_change":1204,"volume":2064,"transactions":9,"vwap":1872},"2025-08-29",33.9,32.96,1270,{"date":2066,"open":1839,"high":2067,"low":2068,"close":2068,"change":781,"percent_change":2069,"volume":1538,"transactions":9,"vwap":2068},"2025-08-28",34.25,33.2,-0.45,{"date":2071,"open":2072,"high":2073,"low":2058,"close":2074,"change":2075,"percent_change":1749,"volume":2076,"transactions":9,"vwap":2074},"2025-08-27",33.92,34.72,33.35,-0.75,1060,{"date":2078,"open":2079,"high":2007,"low":2079,"close":1999,"change":1482,"percent_change":632,"volume":2080,"transactions":9,"vwap":1999},"2025-08-26",32.7,1370,{"date":2082,"open":1763,"high":1763,"low":2083,"close":2068,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2068},"2025-08-25",32.8,-1.19,-3.46,2580,{"date":2088,"open":1784,"high":1864,"low":1784,"close":2089,"change":137,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-08-22",34.39,1.75,2830,{"date":2093,"open":2094,"high":2095,"low":2096,"close":1763,"change":1549,"percent_change":123,"volume":2097,"transactions":9,"vwap":1763},"2025-08-21",33.55,34.9,33.09,960,{"date":2099,"open":1810,"high":2100,"low":1810,"close":2058,"change":1569,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2058},"2025-08-20",33.5,5.41,2220,{"date":2104,"open":2079,"high":2068,"low":1755,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-08-19",31.4,-1.4,-4.27,1780,{"date":2110,"open":2068,"high":2111,"low":2112,"close":2083,"change":330,"percent_change":1316,"volume":2113,"transactions":9,"vwap":2083},"2025-08-18",34.049999,32.61,2750,{"date":2115,"open":2116,"high":2095,"low":2083,"close":2068,"change":1506,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2068},"2025-08-15",34.61,-5.14,4890,{"date":2120,"open":2121,"high":1832,"low":2122,"close":2030,"change":330,"percent_change":378,"volume":2123,"transactions":9,"vwap":2030},"2025-08-14",34.75,34.22,6570,{"date":2125,"open":2023,"high":2011,"low":2039,"close":2023,"change":1033,"percent_change":46,"volume":2126,"transactions":9,"vwap":2023},"2025-08-13",2290,{"date":2128,"open":2129,"high":2130,"low":2129,"close":2011,"change":1417,"percent_change":455,"volume":2131,"transactions":9,"vwap":2011},"2025-08-12",34.4,36.029999,1870,{"date":2133,"open":1864,"high":2134,"low":2007,"close":2129,"change":919,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2129},"2025-08-11",36.049999,0.58,6150,{"date":2138,"open":2139,"high":1865,"low":1839,"close":2007,"change":1456,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2007},"2025-08-08",36.4,-2.84,4020,{"date":2143,"open":2144,"high":2145,"low":2017,"close":1931,"change":1772,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1931},"2025-08-07",35.7,36.88,-2.22,2620,{"date":2149,"open":1837,"high":1823,"low":1830,"close":1830,"change":1456,"percent_change":1329,"volume":2150,"transactions":9,"vwap":1830},"2025-08-06",3430,{"date":2152,"open":1764,"high":1845,"low":1764,"close":1862,"change":1549,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1862},"2025-08-05",1.93,6590,{"date":2156,"open":1999,"high":1930,"low":1999,"close":1840,"change":1501,"percent_change":486,"volume":2157,"transactions":9,"vwap":1840},"2025-08-04",3410,{"date":2159,"open":1830,"high":2160,"low":2161,"close":2030,"change":877,"percent_change":683,"volume":2162,"transactions":9,"vwap":2030},"2025-08-01",36.97,33.33,2990,{"date":2164,"open":1853,"high":1853,"low":1822,"close":1822,"change":953,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1822},"2025-07-31",-1.88,3940,{"date":2168,"open":2169,"high":2170,"low":2171,"close":1838,"change":1456,"percent_change":1773,"volume":2172,"transactions":9,"vwap":1838},"2025-07-30",38.65,38.85,36.51,3460,{"date":2174,"open":1850,"high":1937,"low":2175,"close":2176,"change":67,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-07-29",38.0099983,38.2,-3.29,4240,{"date":2180,"open":2181,"high":1873,"low":2181,"close":2182,"change":1229,"percent_change":2183,"volume":1219,"transactions":9,"vwap":2182},"2025-07-28",38.8,39.5,2.07,{"date":2185,"open":2186,"high":2187,"low":1853,"close":2186,"change":1612,"percent_change":641,"volume":2188,"transactions":9,"vwap":2186},"2025-07-25",38.7,39.44,1880,{"date":2190,"open":2191,"high":2191,"low":2192,"close":1845,"change":2106,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1845},"2025-07-24",39.099998,38.099998,-3.53,3760,{"date":2196,"open":2197,"high":2198,"low":2191,"close":1858,"change":1482,"percent_change":342,"volume":2199,"transactions":9,"vwap":1858},"2025-07-23",40.35,40.8,7550,{"date":2201,"open":2202,"high":1902,"low":1852,"close":2181,"change":360,"percent_change":360,"volume":2203,"transactions":9,"vwap":2181},"2025-07-22",37.8,7890,{"date":2205,"open":1853,"high":1917,"low":1857,"close":2181,"change":1549,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2181},"2025-07-21",1.84,6020,{"date":2209,"open":1925,"high":2210,"low":1832,"close":2192,"change":67,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2192},"2025-07-18",40.36,-3.3,11020,{"date":2214,"open":1917,"high":2215,"low":1853,"close":1925,"change":848,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1925},"2025-07-17",40.2,0.77,13730,{"date":2219,"open":1911,"high":1911,"low":2023,"close":2191,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2191},"2025-07-16",-7.9,-16.81,84920,{"date":2224,"open":1461,"high":2225,"low":1461,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-07-15",47,7.6,19.29,129070,{"date":2230,"open":2231,"high":2232,"low":2029,"close":1925,"change":330,"percent_change":2233,"volume":2234,"transactions":9,"vwap":1925},"2025-07-14",38.9,41.8,-1.01,9560,{"date":2236,"open":1920,"high":1908,"low":2192,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-07-11",39.8,-2.65,-6.24,13210,{"date":2242,"open":1938,"high":1964,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-07-10",40.7,42.45,0.85,2.04,6740,{"date":2249,"open":1967,"high":1967,"low":1971,"close":1895,"change":1292,"percent_change":2250,"volume":2251,"transactions":9,"vwap":1895},"2025-07-09",-2.12,6110,{"date":2253,"open":2254,"high":2255,"low":2254,"close":1908,"change":2256,"percent_change":874,"volume":2257,"transactions":9,"vwap":1908},"2025-07-08",39.56,43.48,2.1,10800,{"date":2259,"open":2231,"high":1902,"low":2260,"close":2261,"change":1501,"percent_change":294,"volume":2262,"transactions":9,"vwap":2261},"2025-07-07",38.6,40.4,7810,{"date":2264,"open":1917,"high":2265,"low":1838,"close":2191,"change":1204,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2191},"2025-07-03",39.79,-1.51,6030,{"date":2269,"open":1972,"high":1911,"low":2260,"close":1858,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":1858},"2025-07-02",-3.7,-8.53,17070,{"date":2274,"open":1862,"high":2275,"low":1862,"close":2276,"change":18,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-07-01",45.99,43.4,15.27,39670,{"date":2280,"open":2129,"high":2281,"low":2282,"close":2283,"change":673,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-06-30",40.58,34.3,37.65,9.77,33000,{"date":2287,"open":1824,"high":2030,"low":2288,"close":2282,"change":1365,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2282},"2025-06-27",32.9,1.78,5020,{"date":2292,"open":1864,"high":2293,"low":2294,"close":1839,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":1839},"2025-06-26",35.45,33.42,-1.6,-4.53,7980,{"date":2299,"open":1864,"high":2300,"low":1864,"close":2006,"change":1549,"percent_change":1074,"volume":2301,"transactions":9,"vwap":2006},"2025-06-25",36.99,12010,{"date":2303,"open":2304,"high":2305,"low":2034,"close":2039,"change":330,"percent_change":997,"volume":2306,"transactions":9,"vwap":2039},"2025-06-24",37.099998,37.4,21300,{"date":2308,"open":1823,"high":1919,"low":2309,"close":2030,"change":1866,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2030},"2025-06-23",33.6,-7.89,10810,{"date":2313,"open":2314,"high":1873,"low":1830,"close":1865,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":1865},"2025-06-20",36.099998,2,5.56,30820,{"date":2319,"open":2282,"high":1862,"low":2320,"close":1830,"change":1417,"percent_change":2321,"volume":2322,"transactions":9,"vwap":1830},"2025-06-18",33.080002,4.35,13190,{"date":2324,"open":2079,"high":2305,"low":1795,"close":1864,"change":1690,"percent_change":2325,"volume":2326,"transactions":9,"vwap":1864},"2025-06-17",5.83,37450,{"date":2328,"open":1817,"high":2017,"low":1765,"close":2034,"change":1806,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2034},"2025-06-16",-1.95,16120,{"date":2332,"open":2333,"high":2333,"low":2334,"close":2335,"change":1979,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-06-13",36.25,31.25,33.25,-9.52,16787,{"date":2339,"open":2340,"high":2340,"low":2121,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-06-12",40.75,36.75,-19,-34.08,54191,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":266,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-06-11",55,62,49.75,55.75,0.45,37844,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2357,"change":1121,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-06-10",48.25,57.5,55.5,15.03,63345,{"date":2361,"open":2362,"high":2363,"low":1879,"close":2355,"change":1912,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2355},"2025-06-09",46.25,48.5,5.46,9290,{"date":2367,"open":1908,"high":2225,"low":1908,"close":2368,"change":2315,"percent_change":803,"volume":2369,"transactions":9,"vwap":2368},"2025-06-06",45.75,11903,{"date":2371,"open":1965,"high":2368,"low":2372,"close":2373,"change":1791,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-06-05",42.75,43.75,-5.41,5053,{"date":2377,"open":1873,"high":2378,"low":1873,"close":2362,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2362},"2025-06-04",47.5,4.25,10.12,14147,{"date":2383,"open":1908,"high":2373,"low":1873,"close":1896,"change":61,"percent_change":2384,"volume":2166,"transactions":9,"vwap":1896},"2025-06-03",-2.89,{"date":2386,"open":1908,"high":1879,"low":2387,"close":2388,"change":1033,"percent_change":997,"volume":2389,"transactions":9,"vwap":2388},"2025-06-02",41.5,43.25,4869,{"date":2391,"open":2392,"high":2393,"low":1986,"close":2373,"change":877,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2373},"2025-05-30",45.25,46.75,-3.31,4196,{"date":2397,"open":1896,"high":2398,"low":1896,"close":2392,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2392},"2025-05-29",46,2.75,6.47,7501,{"date":2403,"open":2387,"high":2404,"low":2387,"close":1908,"change":61,"percent_change":2405,"volume":2406,"transactions":9,"vwap":1908},"2025-05-28",44.25,-2.86,4001,{"date":2408,"open":2398,"high":2398,"low":2409,"close":2373,"change":266,"percent_change":396,"volume":2410,"transactions":9,"vwap":2373},"2025-05-27",41.25,3664,{"date":2412,"open":2413,"high":2414,"low":1873,"close":1972,"change":61,"percent_change":2415,"volume":2416,"transactions":9,"vwap":1972},"2025-05-23",41.75,44.75,-2.79,4832,{"date":2418,"open":2362,"high":2378,"low":2372,"close":2414,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2414},"2025-05-22",-1.75,-3.76,5778,{"date":2423,"open":2363,"high":2349,"low":2392,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-05-21",46.5,-3.75,-7.46,5403,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":877,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-05-20",50.5,51.75,48,50.25,-2.9,7463,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2431,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2431},"2025-05-19",52.5,53.5,50.75,-2.25,-4.17,4183,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2447,"change":877,"percent_change":1329,"volume":2449,"transactions":9,"vwap":2447},"2025-05-16",53,54,51,6534,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2357,"change":1952,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2357},"2025-05-15",56.5,58.25,52.75,-4.72,10632,{"date":2458,"open":2459,"high":2460,"low":52,"close":2453,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2453},"2025-05-14",54.5,67.5,6.25,12.02,38821,{"date":2465,"open":2466,"high":2466,"low":2467,"close":52,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":52},"2025-05-13",56.25,51.25,-6,-10.34,13923,{"date":2472,"open":2473,"high":2474,"low":2433,"close":2475,"change":1115,"percent_change":596,"volume":2476,"transactions":9,"vwap":2475},"2025-05-12",59.5,62.25,58,79402,{"date":2478,"open":2479,"high":180,"low":2438,"close":2453,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2453},"2025-05-09",110.75,-9.25,-13.7,743464,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2460,"change":655,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2460},"2025-05-08",65.5,68.75,65,4.65,37974,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2425,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-05-07",68.25,69.75,62.5,64.5,-5.49,3575,{"date":2499,"open":2500,"high":2500,"low":2485,"close":2492,"change":1952,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2492},"2025-05-06",71,-3.87,902,{"date":2504,"open":2486,"high":2505,"low":2492,"close":2500,"change":1115,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2500},"2025-05-05",73.25,-0.35,637,{"date":2509,"open":2510,"high":2505,"low":2511,"close":2512,"change":177,"percent_change":2513,"volume":178,"transactions":9,"vwap":2512},"2025-05-02",72.5,69,71.25,1.42,{"date":2515,"open":2493,"high":2510,"low":2487,"close":2516,"change":348,"percent_change":862,"volume":2517,"transactions":9,"vwap":2516},"2025-05-01",70.25,392,{"date":2519,"open":2520,"high":2505,"low":2521,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-04-30",70.75,66.25,66.75,-6.5,-8.87,2052,{"date":2527,"open":2528,"high":2529,"low":2520,"close":2505,"change":360,"percent_change":360,"volume":2530,"transactions":9,"vwap":2505},"2025-04-29",73.75,75,1121,{"date":184,"open":2532,"high":2533,"low":2534,"close":2505,"change":1866,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2505},76.25,77.5,72.75,-3.93,1694]