[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SRZN":3,"homepage-market-summary":31,"stock-historical-SRZN":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SRZN","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},"Surrozen, Inc. Common","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Surrozen Inc is a clinical-stage biotechnology company committed to discovering and developing drug candidates to selectively modulate the Wnt pathway, a critical mediator of tissue repair, in a broad range of organs and tissues. Its product candidate includes SZN-8141(for wet AMD, DME), SZN-413( For retinopathies) and SZN-8143 (for wet AMD, DME, UME).","44","South San Francisco, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},27.97,25,28.85,23.54,25.145,2.825,11.23,680965.12427,7161,26.9648,37.83,11.39,203927.11924605977,62.7,1443,{"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":26,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},5.9,145641,53158906.930761,169.38,"2025-04-28",[186,187,197,207,217,227,238,249,260,270,280,291,301,311,322,332,342,352,362,372,383,394,403,414,425,436,447,458,469,479,490,501,512,521,531,541,550,559,570,581,591,602,612,623,634,645,655,665,676,687,698,709,718,727,737,747,756,766,775,784,790,798,806,814,819,827,833,840,847,856,862,869,876,884,889,898,905,911,919,927,934,942,949,957,965,973,980,987,994,1001,1009,1015,1023,1032,1039,1046,1054,1061,1067,1075,1084,1093,1101,1109,1117,1126,1132,1140,1149,1158,1167,1174,1180,1188,1196,1205,1214,1222,1230,1239,1246,1254,1261,1270,1279,1286,1295,1303,1309,1317,1322,1328,1337,1345,1353,1361,1368,1375,1383,1390,1398,1404,1409,1415,1421,1426,1433,1442,1448,1453,1461,1468,1476,1484,1492,1500,1507,1514,1521,1528,1532,1538,1545,1550,1558,1566,1573,1581,1587,1593,1602,1610,1616,1623,1630,1637,1644,1650,1657,1664,1672,1681,1688,1692,1696,1702,1709,1718,1724,1733,1740,1748,1757,1763,1771,1779,1781,1787,1795,1801,1805,1810,1817,1826,1833,1840,1848,1853,1860,1866,1872,1879,1887,1895,1903,1909,1916,1924,1931,1939,1947,1954,1963,1968,1976,1983,1990,1998,2007,2015,2022,2026,2031,2037,2043,2051,2057,2063,2069,2076,2082,2087,2092,2096,2102,2109,2112,2117,2122,2128,2135,2141,2146,2151,2158,2166,2170,2179,2187,2194,2202,2209,2216,2221,2226,2232,2240,2247,2254,2261,2270,2277,2283,2290,2297,2301,2306,2311,2316,2324,2331,2338,2343,2346,2353,2358,2362,2367,2372,2379,2388,2395,2404,2411,2419,2426,2433,2440,2444,2451,2458,2464,2472,2480,2486,2493,2499,2506,2512,2518,2523,2528,2536,2541,2546,2553,2559,2563,2568,2575,2580,2584,2591,2597,2604,2608,2615,2620,2627,2634,2643,2650,2658,2665,2668,2673,2680,2683,2688,2690,2694,2701,2706,2713,2721,2730,2738,2742,2748,2753,2758,2763,2771,2776,2784,2787,2794,2801,2806,2813,2818,2824,2830,2836,2841],{"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":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",25.81,26.21,25.08,-1.225,-4.65,416487.294416,4813,25.5289,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",29.26,26.1801,26.37,-2.76,-9.47,603823.945243,6749,26.754,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":147,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",29.32,29.7,26.97,29.13,-0.65,439183.541911,8272,28.697,{"date":218,"open":219,"high":220,"low":221,"close":209,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",30.57,30.68,28.93,-0.68,-2.27,646043.507699,7362,29.5747,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",31.6,32,29.72,30,-2.18,-6.77,438530.886909,7674,30.2099,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",32.155,33.38,30.975,32.18,0.2,0.63,1656672.29498,12474,31.8448,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",29.83,32.545,29.5,31.98,2.34,7.89,558121.799499,7255,31.6652,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":53,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",29.71,30.39,29.01,29.64,0.34,409764.476386,9152,29.5895,{"date":271,"open":272,"high":26,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-25",34.72,28.55,29.54,-4.14,-12.29,1929574.017052,26579,30.6702,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-24",30.56,35.86,29.1,33.68,17.52,108.42,11526993.248225,242593,30.9469,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-23",17.54,16.14,16.16,-1.44,-8.18,115542.998133,3269,16.7229,{"date":302,"open":303,"high":304,"low":305,"close":304,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-22",16.78,17.6,16.56,1.07,6.47,89808.4578,2423,17.2466,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-21",16.74,17.45,16.44,16.53,-0.02,-0.12,129007.943326,2414,16.6002,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":113,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-18",16.97,17.68,16.43,16.55,-2.3,190168.7898,1829,16.8013,{"date":333,"open":334,"high":335,"low":315,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-17",17.27,17.475,16.94,0.01,0.06,268457.1748,5335,16.8892,{"date":343,"open":344,"high":345,"low":303,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-16",17.84,17.86,16.93,-0.84,-4.73,116736.845853,2672,17.1101,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":113,"volume":359,"transactions":360,"vwap":361},"2026-09-15",17.81,18.34,17.15,17.77,-0.07,151938.0398,3253,17.6269,{"date":363,"open":364,"high":365,"low":366,"close":344,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-14",19.03,19.29,17.61,-1.16,-6.11,198202.313716,3354,18.4608,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-11",19.68,19.72,18.71,19,-0.45,-2.31,145344.1898,2922,19.0225,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-10",19.95,20.15,18.995,19.45,-0.58,-2.9,277750.7898,4607,19.7951,{"date":395,"open":396,"high":396,"low":397,"close":398,"change":213,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-09",20.52,18.4,20.03,-3.14,206974.68166,4296,19.5416,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-08",22.57,23.18,20.63,20.68,-2.08,-9.14,202328.922202,4678,22.1039,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-04",22.34,22.9,21.535,22.76,0.22,0.98,150235.7898,3406,22.1952,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-03",22.92,22.99,22.24,22.54,-0.06,-0.27,200873.028022,4576,22.5581,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-02",22.32,23.005,21.895,22.6,0.4,1.8,116706.693441,3270,22.4007,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-09-01",21.72,22.475,21.651,22.2,0.18,0.82,124633.136817,4144,22.0478,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-31",22.28,22.62,21.45,22.02,-0.4,-1.78,266749.892903,4823,21.889,{"date":470,"open":471,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-28",23.75,22.08,22.42,-1.59,-6.62,239362.606676,6095,22.8102,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-27",23.69,24.87,23.03,24.01,0.3,1.27,340746.846668,5644,24.2487,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-26",23.52,24.16,23.19,23.71,0.35,1.5,128750.2118,2891,23.6502,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-25",23.97,25.01,23.29,23.36,-0.61,-2.54,218967.7898,4336,24.0836,{"date":513,"open":514,"high":515,"low":516,"close":503,"change":317,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-24",23.81,24.33,22.8,-0.08,163644.184428,4003,23.8329,{"date":522,"open":523,"high":504,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-21",23.73,23.49,23.99,0.49,2.09,149722.9164,2858,23.884,{"date":532,"open":533,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-20",24.46,23.085,23.5,-0.51,-2.12,135220.84212,3499,23.4811,{"date":542,"open":543,"high":544,"low":545,"close":484,"change":337,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-19",24.44,24.5,23.77,0.04,122263.380635,2725,24.1514,{"date":551,"open":535,"high":552,"low":553,"close":554,"change":420,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-18",24.69,23.43,24,0.93,146892.402667,3372,23.9692,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-17",23.85,24.96,23.25,23.78,-0.18,-0.75,163494.665557,6392,24.1166,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-14",23.84,24.95,22.84,23.96,0.23,0.97,212865.5241,4059,24.013,{"date":582,"open":583,"high":584,"low":585,"close":523,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-13",24.28,24.91,23.48,-0.46,-1.9,432919.586878,2684,24.032,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-12",25.5,25.8,23.95,24.19,-0.86,-3.43,271494.707874,4971,24.9878,{"date":603,"open":604,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-11",25.64,24.7201,25.05,-0.04,-0.16,141968.56852,3167,25.1281,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-10",25.6,26.27,24.88,25.09,-0.53,-2.07,134089.785181,3460,25.3069,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-07",24.84,27.32,22.3,25.62,3.98,18.39,371171.923199,7519,25.3781,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-06",21.74,22.4,21.15,21.64,-0.31,-1.41,211714.524436,4871,21.8239,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":68,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-05",21.65,22.55,20.73,21.95,-0.23,333425.7898,5203,21.7957,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":420,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-08-04",22.12,22.95,20.745,22,1.01,274853.023246,5153,21.77,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-08-03",22.45,23.12,21.355,21.78,-0.43,-1.94,230409.0943,3100,21.9445,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-31",21,22.58,20.75,22.21,1.38,6.63,304176.267632,5557,21.7024,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-30",19.25,21.53,19.055,20.83,1.63,8.49,1072177.277622,5727,19.7449,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-29",19.58,19.73,18.12,19.2,-0.2,-1.03,313568.3619,4275,18.8464,{"date":710,"open":711,"high":678,"low":712,"close":713,"change":714,"percent_change":619,"volume":715,"transactions":716,"vwap":717},"2026-07-28",19.92,19.01,19.4,-0.41,458902.895124,4718,19.4392,{"date":719,"open":701,"high":720,"low":712,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-27",21.68,19.81,0.08,0.41,143638.270658,4486,19.6002,{"date":728,"open":729,"high":730,"low":731,"close":701,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-24",21.2,21.39,19.62,-1.43,-6.76,184250.1919,4358,20.5134,{"date":738,"open":739,"high":740,"low":678,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-23",21.59,21.97,21.16,-0.56,-2.58,65866.858597,2456,21.331,{"date":748,"open":749,"high":749,"low":750,"close":449,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-22",23.22,21.21,-1.27,-5.52,378170.1919,6799,21.942,{"date":757,"open":758,"high":759,"low":760,"close":428,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-21",22.23,23.4,21.0001,0.83,3.75,111100.67898,3170,22.9234,{"date":767,"open":657,"high":768,"low":769,"close":770,"change":244,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-20",22.41,20.77,22.16,0.91,94257.7379,3447,21.6203,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-17",20.51,22.1,19.985,21.96,1.21,5.83,144900,{"date":785,"open":786,"high":473,"low":407,"close":680,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":680},"2026-07-16",21.81,-1.04,-4.77,170900,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":714,"volume":797,"transactions":9,"vwap":795},"2026-07-15",21.86,22.61,21.565,21.79,-0.09,139700,{"date":799,"open":800,"high":801,"low":449,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-14",23,23.15,21.88,-0.93,-4.08,226200,{"date":807,"open":494,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-13",23.7,21.54,22.81,-0.38,-1.64,336600,{"date":815,"open":816,"high":585,"low":449,"close":494,"change":640,"percent_change":817,"volume":818,"transactions":9,"vwap":494},"2026-07-10",23.45,-1.32,148700,{"date":820,"open":821,"high":822,"low":823,"close":535,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":535},"2026-07-09",23.16,23.92,22.325,0.62,2.71,153600,{"date":828,"open":800,"high":829,"low":647,"close":830,"change":831,"percent_change":742,"volume":832,"transactions":9,"vwap":830},"2026-07-08",23.59,22.88,-0.13,117500,{"date":834,"open":835,"high":836,"low":660,"close":837,"change":213,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-07-07",23.79,24.485,23.01,-2.75,199400,{"date":841,"open":562,"high":842,"low":492,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-06",25.3,23.66,-1.26,-5.06,67400,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-02",25.83,26.825,24.71,24.92,-0.6,-2.35,99800,{"date":857,"open":858,"high":190,"low":544,"close":859,"change":671,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-07-01",26.08,25.52,-1.66,92800,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":576,"percent_change":108,"volume":868,"transactions":9,"vwap":867},"2026-06-30",25.92,26.63,25.4,25.95,186500,{"date":870,"open":482,"high":871,"low":482,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-29",26.44,25.72,0.5,1.98,162000,{"date":877,"open":878,"high":879,"low":523,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-26",24.52,26.43,25.22,0.7,2.85,1003200,{"date":885,"open":886,"high":887,"low":888,"close":878,"change":651,"percent_change":803,"volume":846,"transactions":9,"vwap":878},"2026-06-25",25.049999,25.29,23.405,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-24",24.89,25.79,23.86,24.75,-0.11,-0.44,88100,{"date":899,"open":900,"high":17,"low":419,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-23",23.35,24.86,1.2,5.07,127700,{"date":906,"open":900,"high":907,"low":908,"close":843,"change":723,"percent_change":909,"volume":910,"transactions":9,"vwap":843},"2026-06-22",23.825,22.705,1.76,87300,{"date":912,"open":913,"high":914,"low":915,"close":563,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":563},"2026-06-18",24.18,25.31,22.49,-0.79,-3.29,246500,{"date":920,"open":921,"high":922,"low":778,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-17",22.78,25.595,24.040001,1.29,5.67,246800,{"date":928,"open":494,"high":929,"low":930,"close":931,"change":113,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-16",23.21,21.99,22.75,-1.69,104800,{"date":935,"open":936,"high":937,"low":800,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-15",23.98,25.12,23.14,-0.25,-1.07,183200,{"date":943,"open":929,"high":944,"low":800,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-12",25.13,23.39,0.02,0.09,71100,{"date":950,"open":627,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-11",23.58,21.855,23.37,1.6,7.35,84400,{"date":958,"open":959,"high":960,"low":961,"close":664,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":664},"2026-06-10",21.32,22.64,21.014999,0.27,1.26,53400,{"date":966,"open":967,"high":930,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-09",21.51,20.61,21.5,0.81,3.91,82300,{"date":974,"open":647,"high":460,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-08",20.5,20.69,-0.83,-3.86,145800,{"date":981,"open":596,"high":982,"low":967,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-05",24.815,21.52,-2.86,-11.73,97000,{"date":988,"open":543,"high":989,"low":990,"close":991,"change":147,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-06-04",25.685,23.68,24.38,-0.77,77300,{"date":995,"open":749,"high":901,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-03",23.17,24.57,1.425,6.16,78400,{"date":1002,"open":1003,"high":584,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-02",24.31,22.71,23.145,-1.565,-6.33,122600,{"date":1010,"open":1011,"high":850,"low":554,"close":851,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":851},"2026-06-01",25.77,-1.5,-5.72,88700,{"date":1016,"open":1017,"high":1018,"low":1019,"close":190,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":190},"2026-05-29",26.26,26.93,24.3,0.05,0.19,360300,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-28",26.01,27.08,25.65,26.16,-0.3,-1.13,49300,{"date":1033,"open":1034,"high":211,"low":859,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-27",25.99,26.46,0.29,1.11,38300,{"date":1040,"open":1041,"high":1042,"low":872,"close":1043,"change":704,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-26",26.54,27,26.17,-0.76,50600,{"date":1047,"open":1048,"high":1049,"low":1050,"close":201,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":201},"2026-05-22",26.87,27.49,26.22,-0.72,-2.66,53100,{"date":1055,"open":1056,"high":1057,"low":871,"close":1058,"change":546,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-21",26.7,27.87,27.09,0.15,46700,{"date":1062,"open":17,"high":1063,"low":17,"close":1064,"change":1065,"percent_change":1066,"volume":861,"transactions":9,"vwap":1064},"2026-05-20",27.52,27.049999,1.48,5.79,{"date":1068,"open":1069,"high":1070,"low":593,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-19",27.21,27.525,25.57,-1.87,-6.81,196300,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-18",28.12,28.72,26.88,27.44,-0.71,-2.52,42500,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-15",29.27,29.79,27.36,28.15,-1.72,-5.76,71700,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":432,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-05-14",30.43,30.91,29.521,29.87,-0.9,14900,{"date":1102,"open":1103,"high":1104,"low":232,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-13",30.71,31.75,30.14,-0.52,-1.7,68400,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":682,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-05-12",29.3,31.46,28.605,30.66,4.71,84700,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-11",29,30.79,28.65,29.28,0.32,1.1,95500,{"date":1127,"open":1128,"high":1128,"low":273,"close":1129,"change":103,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-05-08",30.95,28.96,-5.82,69200,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-07",35,30.5,30.75,-3.38,-9.9,77100,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-06",32.65,34.4,31.33,34.13,1.49,4.56,136300,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-05",32.85,33.417,31.71,32.64,0.57,1.78,95300,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-04",33.46,34.38,32.049999,32.07,-1.53,-4.55,169500,{"date":1168,"open":1169,"high":1134,"low":1170,"close":1171,"change":244,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-05-01",33.48,32.645,33.6,0.6,62000,{"date":1175,"open":1176,"high":1171,"low":1120,"close":1177,"change":1178,"percent_change":782,"volume":1179,"transactions":9,"vwap":1177},"2026-04-30",31.66,33.4,1.84,81900,{"date":1181,"open":282,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-29",32.5,28.955,31.56,0.58,1.87,129500,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-28",29.89,31.525,30.98,1.03,3.44,105500,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-27",28.01,30.67,27.01,29.95,1.81,6.43,112100,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-24",30.47,31.57,28,28.14,-2.495,-8.14,111000,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-23",33.029999,30.45,30.635,-2.395,-7.25,158100,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1216,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1216},"2026-04-22",31.059999,33.049999,30.945,1.93,6.21,218800,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-21",32.67,33.96,30.915,31.1,-1.15,-3.57,116400,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":142,"percent_change":75,"volume":1245,"transactions":9,"vwap":1244},"2026-04-20",31.51,32.465,31,32.25,97300,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1184,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1184},"2026-04-17",30.51,31.7,29.65,1.24,4.09,133100,{"date":1255,"open":230,"high":1256,"low":1257,"close":1258,"change":1107,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-04-16",33.025002,29.875,30.32,-5.31,89000,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-15",31.68,33.22,30.355,32.02,0.17,0.53,286400,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-14",29.86,31.9,29.565,31.85,1.99,6.66,287300,{"date":1280,"open":1089,"high":1281,"low":1282,"close":1272,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1272},"2026-04-13",30.49,27.37,1.66,5.89,262200,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-10",27.56,28.46,26.5,28.2,0.75,2.73,216000,{"date":1296,"open":1011,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-09",27.5,25.115,27.45,1.52,5.86,86000,{"date":1304,"open":1305,"high":1305,"low":859,"close":1306,"change":1307,"percent_change":824,"volume":1308,"transactions":9,"vwap":1306},"2026-04-08",26.515,25.93,0.16,67500,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1011,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1011},"2026-04-07",27.53,27.73,25.53,-1.63,-5.95,80000,{"date":1318,"open":1057,"high":1319,"low":1320,"close":1321,"change":39,"percent_change":932,"volume":846,"transactions":9,"vwap":1321},"2026-04-06",28.595,26.91,27.4,{"date":1323,"open":1324,"high":1078,"low":1297,"close":1057,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1057},"2026-04-02",27.84,-0.57,-2,35900,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-01",29.47,29.99,27.88,28.44,-0.69,-2.37,30900,{"date":1338,"open":1339,"high":1340,"low":1341,"close":212,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":212},"2026-03-31",27.9,29.23,27.195,1.68,6.12,182300,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1299,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1299},"2026-03-30",28.64,29.44,27.12,-1.45,-5.02,34300,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1356,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1356},"2026-03-27",27.71,28.9,26.51,0.9,3.21,78500,{"date":1362,"open":1363,"high":1364,"low":1043,"close":1209,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1209},"2026-03-26",26.79,28.525,1.86,7.12,58100,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1372,"change":1373,"percent_change":1147,"volume":1374,"transactions":9,"vwap":1372},"2026-03-25",25.39,27.57,26.14,1.14,47000,{"date":1376,"open":1377,"high":1378,"low":1379,"close":17,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":17},"2026-03-24",25.21,25.35,23.63,-0.24,-0.95,174800,{"date":1384,"open":1385,"high":1386,"low":544,"close":1387,"change":947,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-03-23",25.56,26.059999,25.24,0.36,72100,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-20",26.82,24.61,25.15,-1.48,-5.56,66300,{"date":1399,"open":593,"high":865,"low":1400,"close":865,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":865},"2026-03-19",24.93,0.95,3.7,53200,{"date":1405,"open":1370,"high":1406,"low":17,"close":1407,"change":722,"percent_change":118,"volume":1408,"transactions":9,"vwap":1407},"2026-03-18",25.98,25.68,58000,{"date":1410,"open":1411,"high":1412,"low":887,"close":614,"change":53,"percent_change":1413,"volume":1414,"transactions":9,"vwap":614},"2026-03-17",26.28,27.91,0.39,94900,{"date":1416,"open":1417,"high":1418,"low":544,"close":593,"change":1036,"percent_change":1419,"volume":1420,"transactions":9,"vwap":593},"2026-03-16",25.43,25.86,1.15,35000,{"date":1422,"open":1423,"high":1424,"low":553,"close":1377,"change":1334,"percent_change":1052,"volume":1425,"transactions":9,"vwap":1377},"2026-03-13",26.41,27.81,164000,{"date":1427,"open":1428,"high":1429,"low":544,"close":1430,"change":1431,"percent_change":1432,"volume":1308,"transactions":9,"vwap":1430},"2026-03-12",26.95,26.975,25.9,-1.055,-3.91,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-11",28.49,28.57,26.24,26.955,-0.785,-2.83,59700,{"date":1443,"open":1444,"high":1330,"low":1445,"close":1446,"change":266,"percent_change":1251,"volume":1447,"transactions":9,"vwap":1446},"2026-03-10",27.67,26.15,27.74,101200,{"date":1449,"open":201,"high":1444,"low":1450,"close":1321,"change":1388,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1321},"2026-03-09",24.1,1.33,49200,{"date":1454,"open":1312,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-06",29.46,26.025,27.040001,-1.55,-5.42,122500,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1020,"percent_change":453,"volume":1467,"transactions":9,"vwap":1466},"2026-03-05",28.69,29.55,27.46,28.59,157700,{"date":1469,"open":626,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-04",29.595,26.86,28.54,1.69,6.29,240100,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":846,"transactions":9,"vwap":1481},"2026-03-03",28.31,28.45,26,26.85,-1.75,-6.12,{"date":1485,"open":1312,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-02",29.15,26.367,28.6,0.8,2.88,52800,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-27",25.32,27.92,27.8,2.05,7.96,47100,{"date":1501,"open":1502,"high":1502,"low":1379,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-26",27.27,25.75,-1.28,-4.74,61100,{"date":1508,"open":1509,"high":1509,"low":1430,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-25",27.22,27.030001,0.03,0.11,43600,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1042,"change":1519,"percent_change":954,"volume":1520,"transactions":9,"vwap":1042},"2026-02-24",26.23,27.69,26.07,0.425,40700,{"date":1522,"open":1523,"high":1412,"low":1524,"close":1525,"change":1526,"percent_change":431,"volume":1527,"transactions":9,"vwap":1525},"2026-02-23",26.59,26.18,26.575,-0.015,92300,{"date":1529,"open":1064,"high":1064,"low":593,"close":1523,"change":1530,"percent_change":844,"volume":1531,"transactions":9,"vwap":1523},"2026-02-20",-0.34,42400,{"date":1533,"open":1534,"high":1535,"low":614,"close":1018,"change":1178,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1018},"2026-02-19",25.96,27.96,7.33,102400,{"date":1539,"open":1540,"high":1541,"low":991,"close":617,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":617},"2026-02-18",24.73,26.84,0.56,2.28,81300,{"date":1546,"open":573,"high":573,"low":1547,"close":1548,"change":1020,"percent_change":244,"volume":1549,"transactions":9,"vwap":1548},"2026-02-17",23.55,24.53,37100,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1053,"transactions":9,"vwap":1555},"2026-02-13",24.9,25.365,24.205,24.48,-0.365,-1.47,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":177,"volume":1565,"transactions":9,"vwap":1563},"2026-02-12",24.97,25.845,23.61,24.845,0.245,54200,{"date":1567,"open":1568,"high":17,"low":463,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-11",23.09,24.6,1.765,7.73,160600,{"date":1574,"open":681,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-10",23.030001,21.8,22.835,0.695,3.14,73000,{"date":1582,"open":658,"high":564,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1389,"transactions":9,"vwap":1584},"2026-02-09",21.6,22.14,-0.66,-2.89,{"date":1588,"open":959,"high":658,"low":1589,"close":516,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":516},"2026-02-06",21.07,1.55,7.29,144500,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-05",23.23,25.47,21.23,21.25,-2.4,-10.15,237800,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1155,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-02-04",23.08,23.9,21.93,23.65,2.47,90100,{"date":1611,"open":1612,"high":1613,"low":969,"close":1604,"change":421,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1604},"2026-02-03",22.26,23.32,4.43,54100,{"date":1617,"open":1618,"high":953,"low":1619,"close":778,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":778},"2026-02-02",21.4,21.365,0.555,2.58,90500,{"date":1624,"open":792,"high":657,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-01-30",19.51,21.545,-0.535,-2.42,79600,{"date":1631,"open":639,"high":1632,"low":1633,"close":472,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":472},"2026-01-29",23.93,21.24,0.395,1.82,75700,{"date":1638,"open":800,"high":801,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-01-28",21.22,21.685,-1.345,-5.84,63200,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1575,"change":825,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1575},"2026-01-27",20.35,24.065001,13.34,152300,{"date":1651,"open":1652,"high":1653,"low":377,"close":1654,"change":1655,"percent_change":1402,"volume":1656,"transactions":9,"vwap":1654},"2026-01-26",19.75,20.9,20.32,0.725,1339100,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":464,"percent_change":1326,"volume":1663,"transactions":9,"vwap":1662},"2026-01-23",20,21.263,18.735,19.595,48800,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-01-22",19.24,21.128,19.995,0.825,4.3,160300,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-21",19.38,20.46,18.74,19.17,1.19,6.62,58400,{"date":1682,"open":1659,"high":1683,"low":1684,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-20",20.681,17.98,-2.02,-10.1,64800,{"date":1689,"open":777,"high":1618,"low":1659,"close":1659,"change":1690,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1659},"2026-01-16",0,45000,{"date":1693,"open":1659,"high":975,"low":1694,"close":1659,"change":1690,"percent_change":1690,"volume":1695,"transactions":9,"vwap":1659},"2026-01-15",19.59,28700,{"date":1697,"open":1698,"high":1699,"low":1652,"close":1659,"change":213,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1659},"2026-01-14",20.36,20.76,-3.15,41900,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1706,"change":1707,"percent_change":1708,"volume":783,"transactions":9,"vwap":1706},"2026-01-13",17.9,20.96,20.65,2.65,14.72,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-12",18.49,18.91,16.75,18,-0.49,-2.65,127500,{"date":1719,"open":701,"high":1720,"low":1721,"close":1711,"change":1325,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1711},"2026-01-09",20.49,18.42,-2.99,84800,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-08",19.84,19.9,19.030001,19.059999,-0.91,-4.56,43300,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1737,"change":485,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2026-01-07",17.8,20.62,19.97,1.53,203100,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1155,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2026-01-06",18.95,20.125,18.13,19.67,2.98,78600,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-05",21.42,21.735,19.049999,19.1,-2.45,-11.37,58800,{"date":1758,"open":800,"high":563,"low":1759,"close":1760,"change":1761,"percent_change":193,"volume":1762,"transactions":9,"vwap":1760},"2026-01-02",21.49,21.55,-1.05,27500,{"date":1764,"open":1765,"high":1766,"low":1767,"close":441,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":441},"2025-12-31",21.66,23.42,21.025,1.05,4.87,75300,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1760,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1760},"2025-12-30",22.055,22.425,21.285,-0.22,-1.01,49500,{"date":1780,"open":770,"high":1604,"low":959,"close":664,"change":671,"percent_change":672,"volume":1747,"transactions":9,"vwap":664},"2025-12-29",{"date":1782,"open":428,"high":428,"low":1783,"close":452,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":452},"2025-12-26",21.342,-0.695,-3.04,29400,{"date":1788,"open":574,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-12-24",23.435,22.37,22.895,-0.065,-0.28,12800,{"date":1796,"open":1797,"high":19,"low":1790,"close":1798,"change":607,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-12-23",22.83,22.96,-0.17,56900,{"date":1802,"open":1759,"high":554,"low":1633,"close":800,"change":1251,"percent_change":1803,"volume":1804,"transactions":9,"vwap":800},"2025-12-22",5.7,89200,{"date":1806,"open":1618,"high":1790,"low":1807,"close":1808,"change":962,"percent_change":963,"volume":1809,"transactions":9,"vwap":1808},"2025-12-19",20.74,21.76,68500,{"date":1811,"open":1812,"high":802,"low":1813,"close":1759,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1759},"2025-12-18",21.02,20.02,0.64,3.07,144100,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-12-17",22.36,22.595,20.43,20.85,-1.51,-6.75,150400,{"date":1827,"open":1828,"high":960,"low":1829,"close":1819,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1819},"2025-12-16",22.049999,20.95,0.745,3.45,120600,{"date":1834,"open":1835,"high":1835,"low":968,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-12-15",24.82,21.615,-2.975,-12.1,126300,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-12-12",23.72,24.94,24.59,0.78,3.28,104600,{"date":1849,"open":596,"high":1850,"low":996,"close":514,"change":1851,"percent_change":389,"volume":1852,"transactions":9,"vwap":514},"2025-12-11",24.54,-0.14,136800,{"date":1854,"open":1855,"high":1856,"low":778,"close":595,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":595},"2025-12-10",22.35,24.855,1.85,8.37,214600,{"date":1861,"open":1862,"high":1863,"low":1864,"close":778,"change":693,"percent_change":1498,"volume":1865,"transactions":9,"vwap":778},"2025-12-09",21.3,22.69,20.94,175700,{"date":1867,"open":1807,"high":1868,"low":1869,"close":1870,"change":337,"percent_change":1020,"volume":1871,"transactions":9,"vwap":1870},"2025-12-08",21.33,20.31,20.47,110400,{"date":1873,"open":1874,"high":1870,"low":1875,"close":1675,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1675},"2025-12-05",18.3,18.29,2.23,12.23,187100,{"date":1880,"open":1881,"high":1882,"low":1881,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-12-04",15.73,18.65,18.23,2.48,15.75,204500,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1885,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1885},"2025-12-03",16.12,16.195,14.935,0.21,1.35,71000,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":389,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-12-02",16.040001,16.35,15.38,15.54,-3.6,100300,{"date":1904,"open":1905,"high":1906,"low":1900,"close":1889,"change":586,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1889},"2025-12-01",16.47,16.5,-2.77,140300,{"date":1910,"open":1911,"high":313,"low":1912,"close":1913,"change":1914,"percent_change":454,"volume":1915,"transactions":9,"vwap":1913},"2025-11-28",16.45,15.62,16.58,0.135,33300,{"date":1917,"open":1918,"high":1713,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-11-26",15.91,15.88,16.445,0.435,2.72,57900,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1928,"change":1929,"percent_change":681,"volume":1930,"transactions":9,"vwap":1928},"2025-11-25",13,16.15,16.01,2.91,260800,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1044,"volume":1938,"transactions":9,"vwap":1936},"2025-11-24",13.06,13.245,12.789,13.1,-0.1,49000,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1778,"transactions":9,"vwap":1944},"2025-11-21",13.45,13.62,13.11,13.2,-0.54,-3.93,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1951,"change":1952,"percent_change":1156,"volume":1953,"transactions":9,"vwap":1951},"2025-11-20",13.44,14.175,13.74,0.24,91300,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-11-19",12.95,14.01,12.87,13.5,0.55,4.25,38700,{"date":1964,"open":1965,"high":1933,"low":1966,"close":1956,"change":1967,"percent_change":781,"volume":1499,"transactions":9,"vwap":1956},"2025-11-18",13.02,12.75,0.155,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":732,"volume":1975,"transactions":9,"vwap":1973},"2025-11-17",12.56,12.895,12.52,12.795,-0.185,26200,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1980,"change":1981,"percent_change":1982,"volume":1680,"transactions":9,"vwap":1980},"2025-11-14",12.31,13.28,12.98,0.86,7.1,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-11-13",13.31,12.12,-0.82,-6.34,437600,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-11-12",12.19,13.25,12.94,0.823,6.79,52900,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-11-11",11.88,12.49,11.734,12.117,0.317,2.69,361900,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":464,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-11-10",12,12.281,11.66,11.8,-3.28,15100,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":1029,"percent_change":1599,"volume":2021,"transactions":9,"vwap":2020},"2025-11-07",11.65,12.5,11.51,12.2,90400,{"date":2023,"open":2018,"high":2018,"low":2024,"close":2018,"change":722,"percent_change":1814,"volume":2025,"transactions":9,"vwap":2018},"2025-11-06",11.91,800,{"date":2027,"open":1958,"high":1958,"low":27,"close":2028,"change":1799,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-11-05",12.42,-1.35,36800,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2035,"change":39,"percent_change":1901,"volume":2036,"transactions":9,"vwap":2035},"2025-11-04",13.21,13.59,12.59,4700,{"date":2038,"open":2039,"high":2039,"low":1980,"close":1933,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1933},"2025-11-03",14.31,-0.94,-6.71,6200,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":496,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-10-31",13.7,14.38,13.52,14,2.56,488900,{"date":2052,"open":2053,"high":2048,"low":2053,"close":2054,"change":338,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-10-30",13.42,13.65,0.44,29300,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2034,"change":2061,"percent_change":705,"volume":2062,"transactions":9,"vwap":2034},"2025-10-29",13.61,13.57,-0.141,2900,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2066,"change":2067,"percent_change":732,"volume":2068,"transactions":9,"vwap":2066},"2025-10-28",13.8,13.731,-0.199,4800,{"date":2070,"open":2071,"high":2072,"low":2071,"close":2073,"change":453,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-10-27",13.38,13.94,13.93,1.31,6600,{"date":2077,"open":2078,"high":2065,"low":2078,"close":2079,"change":2080,"percent_change":74,"volume":2081,"transactions":9,"vwap":2079},"2025-10-24",13.69,13.75,0.045,6300,{"date":2083,"open":2047,"high":2084,"low":2047,"close":2085,"change":2086,"percent_change":442,"volume":178,"transactions":9,"vwap":2085},"2025-10-23",13.71,13.705,0.055,{"date":2088,"open":2065,"high":2089,"low":2090,"close":2054,"change":704,"percent_change":296,"volume":2091,"transactions":9,"vwap":2054},"2025-10-22",14.4,13.6,11800,{"date":2093,"open":1959,"high":2094,"low":1959,"close":2094,"change":338,"percent_change":2055,"volume":2095,"transactions":9,"vwap":2094},"2025-10-21",13.85,15500,{"date":2097,"open":2053,"high":2098,"low":2099,"close":2100,"change":1892,"percent_change":1590,"volume":2101,"transactions":9,"vwap":2100},"2025-10-20",13.83,13.39,13.79,3200,{"date":2103,"open":1959,"high":2104,"low":2105,"close":2106,"change":317,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-10-17",13.76,13.14,13.58,-0.15,30500,{"date":2110,"open":2065,"high":2065,"low":2090,"close":2090,"change":2107,"percent_change":2111,"volume":2036,"transactions":9,"vwap":2090},"2025-10-16",-1.09,{"date":2113,"open":2114,"high":2115,"low":2114,"close":2079,"change":1512,"percent_change":970,"volume":2116,"transactions":9,"vwap":2079},"2025-10-15",13.637,13.86,10000,{"date":2118,"open":2034,"high":2119,"low":2106,"close":2120,"change":565,"percent_change":67,"volume":2121,"transactions":9,"vwap":2120},"2025-10-14",13.905,13.64,9100,{"date":2123,"open":2065,"high":2048,"low":2124,"close":2125,"change":2126,"percent_change":1413,"volume":2127,"transactions":9,"vwap":2125},"2025-10-13",13.72,13.82,0.054,29800,{"date":2129,"open":2130,"high":2131,"low":2054,"close":2132,"change":2133,"percent_change":169,"volume":2134,"transactions":9,"vwap":2132},"2025-10-10",13.92,14.08,13.766,0.016,7200,{"date":2136,"open":2137,"high":2138,"low":2054,"close":2079,"change":2139,"percent_change":619,"volume":2140,"transactions":9,"vwap":2079},"2025-10-09",14.1,14.2,-0.29,61200,{"date":2142,"open":2143,"high":2144,"low":2104,"close":2145,"change":1036,"percent_change":123,"volume":2075,"transactions":9,"vwap":2145},"2025-10-08",13.831,14.05,14.04,{"date":2147,"open":2148,"high":2149,"low":2034,"close":2079,"change":796,"percent_change":213,"volume":2150,"transactions":9,"vwap":2079},"2025-10-07",13.625,13.99,29100,{"date":2152,"open":2153,"high":2154,"low":2153,"close":2155,"change":1967,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-10-06",13.01,15.06,13.84,1.13,108900,{"date":2159,"open":2160,"high":2161,"low":2160,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-10-03",13.279,13.765,13.685,-0.085,-0.62,6700,{"date":2167,"open":2084,"high":2094,"low":1959,"close":2168,"change":1512,"percent_change":970,"volume":2169,"transactions":9,"vwap":2168},"2025-10-02",13.77,25200,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-10-01",12.99,13.88,12.45,13.66,0.775,6.01,66700,{"date":2180,"open":2174,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-09-30",13.05,11.7,12.885,1.225,10.51,77400,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2011,"change":53,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2011},"2025-09-29",11.64,12.08,11.435,0.87,33800,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":1556,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-09-26",11.673,11.68,11.4,11.56,-3.06,5700,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":1146,"volume":1506,"transactions":9,"vwap":2207},"2025-09-25",11.75,12.235,11.708,11.925,0.175,{"date":2210,"open":2211,"high":2211,"low":2212,"close":2204,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2204},"2025-09-24",12.025,11.465,-0.33,-2.73,6900,{"date":2217,"open":2018,"high":2018,"low":2218,"close":2190,"change":318,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2190},"2025-09-23",11.79,-0.98,16400,{"date":2222,"open":2182,"high":2223,"low":2224,"close":2020,"change":517,"percent_change":213,"volume":2225,"transactions":9,"vwap":2020},"2025-09-22",12.35,11.63,47800,{"date":2227,"open":2199,"high":2228,"low":2229,"close":2228,"change":485,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-09-19",12.28,11.515,2.5,67300,{"date":2233,"open":2234,"high":2020,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-09-18",11.605,11.55,11.98,0.43,3.72,6500,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2235,"change":2245,"percent_change":796,"volume":2246,"transactions":9,"vwap":2235},"2025-09-17",11.44,11.57,11.35,-0.01,4900,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2199,"change":2252,"percent_change":2253,"volume":2062,"transactions":9,"vwap":2199},"2025-09-16",11.49,11.615,11.45,-0.091,-0.78,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":152,"volume":2260,"transactions":9,"vwap":2258},"2025-09-15",11.74,11.25,11.651,0.085,5000,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-09-12",11.452,11.623,11.41,11.566,0.156,1.37,1700,{"date":2271,"open":2272,"high":2273,"low":2265,"close":2265,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2265},"2025-09-11",11.5,12.11,-0.425,-3.59,7300,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2280,"change":2281,"percent_change":1037,"volume":2282,"transactions":9,"vwap":2280},"2025-09-10",11.84,11.835,0.13,5800,{"date":2284,"open":2243,"high":2285,"low":2243,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-09-09",11.964,11.705,0.345,3.04,4000,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2294,"change":347,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-09-08",11.665,11.94,11.36,-6.89,7000,{"date":2298,"open":1993,"high":1993,"low":2204,"close":2020,"change":939,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2020},"2025-09-05",-2.01,10600,{"date":2302,"open":2303,"high":2303,"low":2304,"close":2174,"change":796,"percent_change":1051,"volume":2305,"transactions":9,"vwap":2174},"2025-09-04",12.905,12.325,10500,{"date":2307,"open":2308,"high":2099,"low":2020,"close":2309,"change":420,"percent_change":2310,"volume":2169,"transactions":9,"vwap":2309},"2025-09-03",12.26,12.54,1.79,{"date":2312,"open":2313,"high":2018,"low":2313,"close":2314,"change":1914,"percent_change":1037,"volume":2315,"transactions":9,"vwap":2314},"2025-09-02",12.03,12.32,5200,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":1915,"transactions":9,"vwap":2321},"2025-08-29",11.595,12.3,11.3,12.185,0.505,4.32,{"date":2325,"open":2326,"high":2204,"low":2327,"close":2197,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2197},"2025-08-28",11.055,11.05,0.28,2.46,20500,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2198,"change":485,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2198},"2025-08-27",10.92,11.614,10.73,2.7,13000,{"date":2339,"open":2235,"high":2000,"low":2340,"close":2340,"change":464,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-08-26",11.1,-3.48,23500,{"date":2344,"open":2249,"high":2235,"low":2345,"close":2272,"change":337,"percent_change":947,"volume":2239,"transactions":9,"vwap":2272},"2025-08-25",10.94,{"date":2347,"open":2251,"high":2348,"low":2349,"close":2249,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2249},"2025-08-22",11.6,11.27,0.14,1.23,7900,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2244,"change":2107,"percent_change":67,"volume":2357,"transactions":9,"vwap":2244},"2025-08-21",10.902,11.73,45800,{"date":2359,"open":2360,"high":2272,"low":2360,"close":2272,"change":496,"percent_change":1579,"volume":2361,"transactions":9,"vwap":2272},"2025-08-20",11.13,3500,{"date":2363,"open":2364,"high":2365,"low":2364,"close":2365,"change":1512,"percent_change":177,"volume":2366,"transactions":9,"vwap":2365},"2025-08-19",10.11,11.15,4300,{"date":2368,"open":2369,"high":2365,"low":2370,"close":2371,"change":1937,"percent_change":1099,"volume":2246,"transactions":9,"vwap":2371},"2025-08-18",10.705,10.579,11.04,{"date":2373,"open":2374,"high":2375,"low":2374,"close":2376,"change":1036,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-08-15",10.72,11.33,11.14,2.67,4100,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-08-14",10.16,11.054,10.15,10.85,0.79,7.85,65600,{"date":2389,"open":2390,"high":2356,"low":2391,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-08-13",10.6,10.06,-0.55,-5.18,16900,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-08-12",10.2,10.9,9.66,10.61,0.625,6.26,24100,{"date":2405,"open":2406,"high":2398,"low":2407,"close":2408,"change":1519,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-08-11",9.64,9.545,9.985,4.45,15400,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":1268,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-08-08",9.2,9.95,9.11,9.56,5.87,10300,{"date":2420,"open":2421,"high":2383,"low":2422,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-08-07",10.01,9.03,-1.329,-12.83,8500,{"date":2427,"open":2428,"high":2429,"low":2428,"close":2430,"change":2431,"percent_change":113,"volume":2432,"transactions":9,"vwap":2430},"2025-08-06",9.26,10.7,10.359,-0.041,4600,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":1945,"percent_change":2439,"volume":2246,"transactions":9,"vwap":2438},"2025-08-05",10.86,10.95,10.36,10.4,-4.94,{"date":2441,"open":2442,"high":2345,"low":2442,"close":2345,"change":431,"percent_change":2392,"volume":2443,"transactions":9,"vwap":2345},"2025-08-04",10.04,1900,{"date":2445,"open":2446,"high":2447,"low":2446,"close":2448,"change":177,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-08-01",9.69,11.48,11,10,45100,{"date":2452,"open":2453,"high":2449,"low":2454,"close":2449,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2449},"2025-07-31",9.39,9.38,0.613,6.53,9800,{"date":2459,"open":2460,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":1065,"volume":2134,"transactions":9,"vwap":2462},"2025-07-30",9.487,8.7,9.387,0.137,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":431,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-07-29",8.74,9.5,8.709,9.25,-0.64,12700,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":1388,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2477},"2025-07-28",8.88,9.41,8.75,9.31,4.02,3700,{"date":2481,"open":2482,"high":2482,"low":2482,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-07-25",8.95,0.125,1.42,2400,{"date":2487,"open":2488,"high":2489,"low":2488,"close":2490,"change":2491,"percent_change":1473,"volume":2492,"transactions":9,"vwap":2490},"2025-07-24",8.21,8.874,8.825,0.147,7100,{"date":2494,"open":2495,"high":2495,"low":2488,"close":2496,"change":2497,"percent_change":1123,"volume":2498,"transactions":9,"vwap":2496},"2025-07-23",8.82,8.678,0.028,1200,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":68,"percent_change":1325,"volume":2505,"transactions":9,"vwap":2504},"2025-07-22",8.43,8.98,8.325,8.65,51700,{"date":2507,"open":2508,"high":2502,"low":2509,"close":2461,"change":420,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2461},"2025-07-21",8.949,8.56,2.59,47600,{"date":2513,"open":2514,"high":2514,"low":2515,"close":2516,"change":317,"percent_change":1380,"volume":2517,"transactions":9,"vwap":2516},"2025-07-18",8.55,8.2,8.48,3300,{"date":2519,"open":2520,"high":2521,"low":2520,"close":2522,"change":53,"percent_change":1678,"volume":2201,"transactions":9,"vwap":2522},"2025-07-17",8.31,8.935,8.5,{"date":2524,"open":2503,"high":2522,"low":2525,"close":2526,"change":1526,"percent_change":565,"volume":2527,"transactions":9,"vwap":2526},"2025-07-16",8.313,8.4,3000,{"date":2529,"open":2530,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-07-15",8.68,8.25,8.415,-0.195,-2.26,5900,{"date":2537,"open":2538,"high":2502,"low":2538,"close":2539,"change":1937,"percent_change":1236,"volume":2540,"transactions":9,"vwap":2539},"2025-07-14",8.35,8.61,2600,{"date":2542,"open":2543,"high":2544,"low":2543,"close":2544,"change":2350,"percent_change":693,"volume":2545,"transactions":9,"vwap":2544},"2025-07-11",8.277,8.71,900,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2549,"change":2551,"percent_change":2552,"volume":2289,"transactions":9,"vwap":2549},"2025-07-10",8.29,8.57,8.23,0.25,3,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2557,"change":1511,"percent_change":1388,"volume":2558,"transactions":9,"vwap":2557},"2025-07-09",8.631,8.645,8.32,1400,{"date":2560,"open":2561,"high":2562,"low":2550,"close":2548,"change":431,"percent_change":1051,"volume":2075,"transactions":9,"vwap":2548},"2025-07-08",8.482,8.94,{"date":2564,"open":2565,"high":2566,"low":2565,"close":2538,"change":2245,"percent_change":318,"volume":2567,"transactions":9,"vwap":2538},"2025-07-07",8.081,8.69,2700,{"date":2569,"open":2570,"high":2482,"low":2571,"close":2572,"change":811,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-07-03",8.34,8.0030003,8.36,-4.35,22900,{"date":2576,"open":2577,"high":2578,"low":2577,"close":2466,"change":358,"percent_change":916,"volume":2579,"transactions":9,"vwap":2466},"2025-07-02",8.686,8.9,2300,{"date":2581,"open":2578,"high":2582,"low":2509,"close":2583,"change":831,"percent_change":1350,"volume":2081,"transactions":9,"vwap":2583},"2025-07-01",9.12,8.81,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2562,"change":517,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2562},"2025-06-30",9.166,9.3,8.38,-0.89,59500,{"date":2592,"open":2482,"high":2467,"low":2522,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-06-27",9.02,0.67,8.02,23800,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2538,"change":2602,"percent_change":2603,"volume":956,"transactions":9,"vwap":2538},"2025-06-26",9.045,9.88,8,-0.35,-4.02,{"date":2605,"open":2461,"high":2578,"low":2522,"close":2461,"change":147,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2461},"2025-06-25",-2.14,10200,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":831,"percent_change":296,"volume":2614,"transactions":9,"vwap":2613},"2025-06-24",9.16,9.645,8.835,8.89,9000,{"date":2616,"open":2617,"high":2414,"low":2593,"close":2593,"change":2618,"percent_change":2619,"volume":2425,"transactions":9,"vwap":2593},"2025-06-23",9.81,-0.97,-9.71,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":947,"percent_change":771,"volume":2626,"transactions":9,"vwap":2625},"2025-06-20",9.9,10.1,9.71,9.99,126100,{"date":2628,"open":2629,"high":2630,"low":2629,"close":2622,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2622},"2025-06-18",9.21,10.05,0.68,7.38,17100,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-06-17",9.23,9.8,9.15,9.22,-0.32,-3.35,15300,{"date":2644,"open":2645,"high":2442,"low":2646,"close":2647,"change":2648,"percent_change":2649,"volume":1794,"transactions":9,"vwap":2647},"2025-06-16",9.63,9.37,9.54,0.063,0.66,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":454,"volume":2657,"transactions":9,"vwap":2655},"2025-06-13",9.465,9.525,9,9.477,0.077,16600,{"date":2659,"open":2660,"high":2449,"low":2661,"close":2662,"change":442,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-06-12",9.13,9.05,9.4,4.44,12300,{"date":2666,"open":2654,"high":2636,"low":2667,"close":2654,"change":338,"percent_change":2594,"volume":2305,"transactions":9,"vwap":2654},"2025-06-11",8.92,{"date":2669,"open":2595,"high":2670,"low":2595,"close":2562,"change":2350,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2562},"2025-06-10",9.18,1.59,14700,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2676,"change":485,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2676},"2025-06-09",8.311,8.8,8.265,3.53,17800,{"date":2681,"open":2461,"high":2461,"low":2522,"close":2522,"change":1851,"percent_change":2682,"volume":2498,"transactions":9,"vwap":2522},"2025-06-06",-1.62,{"date":2684,"open":2685,"high":2686,"low":2531,"close":2686,"change":74,"percent_change":2687,"volume":2432,"transactions":9,"vwap":2686},"2025-06-05",8.333,8.64,3.97,{"date":2689,"open":2520,"high":2520,"low":2520,"close":2520,"change":796,"percent_change":940,"volume":2567,"transactions":9,"vwap":2520},"2025-06-04",{"date":2691,"open":2601,"high":2526,"low":2692,"close":2526,"change":962,"percent_change":2693,"volume":2527,"transactions":9,"vwap":2526},"2025-06-03",7.953,3.32,{"date":2695,"open":2696,"high":694,"low":2696,"close":2697,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2697},"2025-06-02",7.8,8.13,-0.36,-4.24,2800,{"date":2702,"open":2703,"high":2704,"low":2703,"close":694,"change":337,"percent_change":169,"volume":2705,"transactions":9,"vwap":694},"2025-05-30",7.6,8.695,17000,{"date":2707,"open":694,"high":2708,"low":2709,"close":2516,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2516},"2025-05-29",8.52,8.0050001,0.592,7.51,12600,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2716,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2716},"2025-05-28",7.7,7.888,7.66,0.238,3.11,1600,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2726},"2025-05-27",7.68,7.95,7.45,7.65,-0.315,-3.95,2100,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":2737,"volume":2720,"transactions":9,"vwap":2735},"2025-05-23",7.946,8.07,7.368,7.965,-0.175,-2.15,{"date":2739,"open":2740,"high":2741,"low":2740,"close":2741,"change":761,"percent_change":2244,"volume":2134,"transactions":9,"vwap":2741},"2025-05-22",7.31,8.14,{"date":2743,"open":2744,"high":2745,"low":2740,"close":2740,"change":367,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2740},"2025-05-21",7.542,7.74,-13.7,9900,{"date":2749,"open":2750,"high":2751,"low":2750,"close":2751,"change":2055,"percent_change":2752,"volume":2540,"transactions":9,"vwap":2751},"2025-05-20",7.9,8.47,5.48,{"date":2754,"open":2755,"high":2556,"low":2755,"close":2756,"change":555,"percent_change":1936,"volume":2757,"transactions":9,"vwap":2756},"2025-05-19",7.11,8.03,26500,{"date":2759,"open":1228,"high":2760,"low":180,"close":1982,"change":2551,"percent_change":2761,"volume":2762,"transactions":9,"vwap":1982},"2025-05-16",7.273,3.65,50000,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":496,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2768},"2025-05-15",6.55,7.43,6.38,6.85,5.38,12900,{"date":2772,"open":1366,"high":2717,"low":2773,"close":2773,"change":2774,"percent_change":2775,"volume":2169,"transactions":9,"vwap":2773},"2025-05-14",6.5,-0.7,-9.72,{"date":2777,"open":2778,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2780},"2025-05-13",8.18,7.15,7.2,-0.8,-10,8800,{"date":2785,"open":2522,"high":2422,"low":2750,"close":2601,"change":2602,"percent_change":2786,"volume":2657,"transactions":9,"vwap":2601},"2025-05-12",-4.19,{"date":2788,"open":2789,"high":2645,"low":2790,"close":2538,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2538},"2025-05-09",8.744,8.3,-0.339,-3.9,19600,{"date":2795,"open":2796,"high":2796,"low":694,"close":2797,"change":2798,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2797},"2025-05-08",9.678,8.689,-0.561,-6.06,19500,{"date":2802,"open":2662,"high":2803,"low":2415,"close":2469,"change":507,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2469},"2025-05-07",9.828,-6.19,9200,{"date":2807,"open":2808,"high":2808,"low":2809,"close":2810,"change":113,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2810},"2025-05-06",10.18,9.6,9.86,-3.8,5400,{"date":2814,"open":2397,"high":2815,"low":2816,"close":2817,"change":1036,"percent_change":1929,"volume":2579,"transactions":9,"vwap":2817},"2025-05-05",10.517,10.19,10.25,{"date":2819,"open":2383,"high":2820,"low":2821,"close":2821,"change":1106,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2821},"2025-05-02",10.945,9.96,-4.96,7800,{"date":2825,"open":2826,"high":2826,"low":2449,"close":2827,"change":618,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2827},"2025-05-01",11.146,10.48,-4.81,8000,{"date":2831,"open":2827,"high":2199,"low":2832,"close":2833,"change":2834,"percent_change":2752,"volume":2835,"transactions":9,"vwap":2833},"2025-04-30",10.45,11.01,0.572,15700,{"date":2837,"open":2838,"high":2838,"low":2839,"close":2840,"change":2086,"percent_change":1268,"volume":674,"transactions":9,"vwap":2840},"2025-04-29",10.5,10.14,10.438,{"date":184,"open":2842,"high":2842,"low":2414,"close":2843,"change":2844,"percent_change":2845,"volume":2517,"transactions":9,"vwap":2843},10.49,10.383,-0.107,-1.02]