[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NTLA":3,"homepage-market-summary":31,"stock-historical-NTLA":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NTLA","2026-10-06",{"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},"Intellia Therapeutics, Inc","Nasdaq",null,"IN VITRO & IN VIVO DIAGNOSTIC SUBSTANCES","Intellia Therapeutics is a gene-editing company focused on the development of Crispr\u002FCas9-based therapeutics. Crispr\u002FCas9 stands for Clustered Regularly Interspaced Short Palindromic Repeats (Crispr)\u002FCrispr-associated protein 9 (Cas9), which is a revolutionary technology for precisely altering specific sequences of genomic DNA. Intellia is focused on using this technology to treat genetically defined diseases. It's evaluating multiple gene editing approaches using in vivo and ex vivo therapies to address diseases with high unmet medical needs, including ATTR amyloidosis, hereditary angioedema, sickle cell disease, and immuno-oncology. Intellia has formed collaborations with several companies to advance its pipeline, including narrow-moat Regeneron and wide-moat Novartis.","377","Cambridge, MA",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},12.37,12.5,13.2189,12.04,12.75,-0.38,-2.98,7852345.159052,64451,12.405,28.25,7.95,5589296.591003379,21.8,2619,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},6.83,5417420,1977358244.341848,51.22,"2025-04-24",[185,186,195,205,216,227,238,249,258,268,277,287,296,306,316,325,333,342,353,364,372,382,390,401,412,422,432,441,450,461,471,481,488,498,508,518,528,537,547,555,561,567,577,587,597,606,617,627,637,647,657,667,677,688,697,706,714,723,731,735,743,752,760,768,777,785,793,802,810,819,828,837,845,853,862,868,875,883,891,898,903,909,917,924,931,939,948,953,959,965,973,980,988,993,998,1003,1009,1015,1021,1028,1037,1044,1050,1058,1065,1072,1078,1084,1089,1096,1102,1108,1112,1118,1127,1136,1144,1152,1160,1168,1174,1182,1189,1196,1202,1209,1214,1219,1226,1231,1236,1242,1248,1255,1262,1266,1272,1278,1285,1292,1298,1303,1310,1314,1320,1327,1333,1338,1343,1351,1359,1366,1372,1379,1386,1390,1395,1399,1404,1410,1417,1423,1428,1433,1438,1443,1451,1455,1461,1466,1471,1477,1482,1488,1493,1501,1507,1514,1522,1528,1533,1539,1544,1548,1555,1563,1570,1577,1583,1592,1598,1605,1613,1619,1626,1633,1641,1648,1655,1661,1667,1674,1680,1687,1694,1700,1705,1712,1718,1723,1730,1736,1744,1753,1759,1765,1774,1781,1787,1794,1801,1807,1814,1819,1826,1834,1842,1847,1856,1860,1868,1873,1878,1883,1891,1897,1903,1909,1917,1926,1935,1943,1950,1958,1967,1974,1981,1990,1999,2007,2016,2023,2031,2040,2046,2054,2061,2067,2074,2081,2089,2098,2106,2114,2121,2126,2133,2138,2143,2149,2155,2160,2165,2170,2175,2182,2187,2194,2198,2202,2206,2212,2219,2226,2232,2238,2242,2246,2253,2259,2266,2270,2276,2280,2284,2290,2297,2301,2305,2309,2312,2316,2322,2329,2335,2340,2345,2350,2353,2357,2363,2368,2375,2378,2384,2389,2396,2401,2407,2412,2417,2422,2427,2431,2437,2443,2449,2455,2462,2469,2475,2480,2486,2493,2499,2506,2514,2521,2529,2537,2543,2552,2558,2566,2570,2576,2580,2585,2590,2598,2606,2612,2618,2623,2630,2635,2642,2647,2653,2659,2664,2669,2675,2680,2685],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":54,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",12.35,12.88,11.85,4,4967540.781339,42768,12.4259,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":83,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",12.42,12.765,12.095,12.26,1.16,4503688.280456,42289,12.3035,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",11.98,12.655,11.82,12.12,0.06,0.5,7448336.686608,57858,12.2853,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",11.96,12.235,11.75,12.06,0.03,0.25,5318300.450806,40482,12.0336,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",11.49,12.05,11.419,12.03,0.61,5.34,5017506.906379,39722,11.7953,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",11.72,11.8014,11.33,11.42,-0.33,-2.81,3299994.622433,27358,11.5073,{"date":250,"open":251,"high":251,"low":252,"close":220,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",12.33,11.665,-0.41,-3.37,2985547.824672,26461,11.8492,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":113,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",12.13,12.21,11.62,12.16,-1.38,4809358.059862,38569,11.9569,{"date":269,"open":270,"high":271,"low":218,"close":251,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",12.72,12.85,-0.36,-2.84,5042163.00274,39374,12.2631,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":128,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",12.27,12.97,12.14,12.69,3.85,3921412.236205,33297,12.6298,{"date":288,"open":17,"high":289,"low":281,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",12.65,12.22,0.08,0.66,3738743.05558,38562,12.2976,{"date":297,"open":298,"high":299,"low":300,"close":281,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",12.155,12.47,11.865,-0.12,-0.98,8626304.192444,46225,12.1383,{"date":307,"open":308,"high":309,"low":310,"close":200,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",11.99,12.87,11.95,0.77,6.7,5760971.481178,49936,12.452,{"date":317,"open":318,"high":220,"low":319,"close":229,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",11.46,11.37,0.13,1.14,4590886.30381,39589,11.5256,{"date":326,"open":220,"high":209,"low":327,"close":328,"change":74,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",11.2427,11.36,-4.3,3969472.689204,34680,11.4233,{"date":334,"open":335,"high":336,"low":335,"close":337,"change":320,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",11.645,12.11,11.87,1.11,2498056.57699,27565,11.9048,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",12.1,12.19,11.69,11.74,-0.19,-1.59,2713508.765914,26942,11.8382,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",11.9,11.955,11.66,11.93,-0.28,-2.29,3924870.927203,33471,11.842,{"date":365,"open":17,"high":366,"low":345,"close":261,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",12.82,-0.53,-4.16,4934631.169136,38097,12.3657,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",12.83,12.89,12.425,12.74,0,4130293.505347,37487,12.7276,{"date":383,"open":384,"high":385,"low":386,"close":377,"change":211,"percent_change":128,"volume":387,"transactions":388,"vwap":389},"2026-09-04",12.59,12.96,12.52,2796288.929031,28331,12.7731,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",12.86,12.92,12.4,12.68,-0.08,-0.63,3004964.532161,28721,12.634,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",12.67,13.13,12.28,12.76,0.075,0.59,3241321.90341,34104,12.6233,{"date":413,"open":386,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",12.81,12.34,12.685,-0.045,-0.35,2184155.96988,23660,12.6318,{"date":423,"open":424,"high":271,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",12.64,12.44,12.73,-0.14,-1.09,2925431.664686,23493,12.6824,{"date":433,"open":434,"high":435,"low":395,"close":309,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",13.11,13.49,-0.24,-1.83,3441960.313677,27701,12.9575,{"date":442,"open":443,"high":444,"low":445,"close":434,"change":396,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",13.26,13.45,13,-0.61,2453164.841276,23374,13.1636,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",13.38,13.5,12.98,13.19,-0.32,-2.37,2707210.917209,27742,13.1779,{"date":462,"open":463,"high":464,"low":406,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",12.84,13.73,13.51,0.95,7.56,4091924.97615,34538,13.4323,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":359,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",12.6,12.79,12.24,12.56,-2.18,3117690.159537,27891,12.4962,{"date":482,"open":289,"high":404,"low":289,"close":463,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",0.4,3.22,3347693.577518,32407,12.9113,{"date":489,"open":490,"high":491,"low":492,"close":425,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",12.95,13.04,12.29,-0.84,-6.33,4684798.27139,42903,12.6068,{"date":499,"open":344,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",13.35,12.01,13.28,1.68,14.48,6056900.327308,51543,12.8328,{"date":509,"open":510,"high":344,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",11.8,11.44,11.6,-0.49,-4.05,3171058.604415,33181,11.6349,{"date":519,"open":520,"high":521,"low":220,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",11.91,12.2195,12.09,0.18,1.51,1817183.629449,20307,12.0765,{"date":529,"open":530,"high":531,"low":532,"close":520,"change":291,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",11.83,12.0389,11.41,0.68,2351902.911172,25688,11.7768,{"date":538,"open":539,"high":540,"low":541,"close":530,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",12.105,12.1733,11.81,-0.26,-2.15,2930916.556066,29330,11.9077,{"date":548,"open":221,"high":549,"low":550,"close":522,"change":551,"percent_change":39,"volume":552,"transactions":553,"vwap":554},"2026-08-12",12.31,11.88,0.07,2035635.207171,25112,12.0725,{"date":556,"open":218,"high":281,"low":346,"close":557,"change":378,"percent_change":378,"volume":558,"transactions":559,"vwap":560},"2026-08-11",12.02,2562440.335971,29061,11.9784,{"date":562,"open":510,"high":475,"low":220,"close":557,"change":291,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",0.67,3025389.049416,31500,12.0299,{"date":568,"open":550,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",12.08,11.47,11.94,0.7,6.23,4869240.582304,46615,11.8353,{"date":578,"open":579,"high":580,"low":579,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",10.64,11.32,11.24,0.27,2.46,4271747.63262,43791,11.1301,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":418,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",11.31,11.43,10.85,10.97,-3.09,4717675.034094,41326,11.033,{"date":598,"open":599,"high":600,"low":601,"close":580,"change":160,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",10.975,11.335,10.755,5.11,4331554.582186,41124,11.1382,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",10.55,10.84,10.4,10.77,0.09,0.84,3311535.263564,32669,10.7113,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":253,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-31",11.13,11.19,10.6,10.68,-3.7,2636561.275132,32713,10.7516,{"date":628,"open":629,"high":619,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",10.91,10.83,11.09,0.29,2.69,3174095.772413,33544,11.0097,{"date":638,"open":611,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-29",11.18,10.5428,10.8,-0.09,-0.83,3464570.621545,33759,10.8278,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":90,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-28",10.524,10.94,10.15,10.89,2.06,4851272.001909,42407,10.6057,{"date":658,"open":659,"high":589,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-27",10.99,10.63,10.67,-0.06,-0.56,2882233.319531,29349,10.8354,{"date":668,"open":669,"high":580,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-24",11.26,10.715,10.73,-0.37,-3.33,3453731.325439,33240,10.866,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",10.96,11.345,10.92,11.1,-0.03,-0.27,3749443.745827,39156,11.1625,{"date":689,"open":690,"high":318,"low":691,"close":619,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-22",11.25,11.075,-0.34,-2.96,2378876.823621,29733,11.176,{"date":698,"open":699,"high":700,"low":701,"close":570,"change":160,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-21",11.06,11.56,10.93,5.04,3518645.391938,34485,11.3922,{"date":707,"open":708,"high":357,"low":629,"close":681,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-20",11.52,-0.455,-4,3740865.615474,40129,11.1173,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-17",11.73,11.835,11.35,11.375,-0.485,-4.09,4325700,{"date":724,"open":725,"high":384,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-16",12.43,11.651,11.86,-1.18,-9.05,6531700,{"date":732,"open":404,"high":452,"low":189,"close":491,"change":542,"percent_change":733,"volume":734,"transactions":9,"vwap":491},"2026-07-15",-1.95,4026100,{"date":736,"open":737,"high":738,"low":445,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-14",13.31,13.57,13.3,0.28,2.15,4053600,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-13",13.76,13.77,12.773,13.02,-1.195,-8.41,7479100,{"date":753,"open":754,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-10",15.44,14.1,14.215,-1.225,-7.93,6175400,{"date":761,"open":762,"high":763,"low":764,"close":754,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":754},"2026-07-09",16.59,17.16,15.145,-1.4,-8.31,7387700,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-08",16.81,17.09,16.35,16.84,-0.59,-3.38,3547400,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":253,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-07",17.85,18.11,16.85,17.43,-2.3,3171900,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":740,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-07-06",17.33,18.08,16.17,17.84,1.59,3845800,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-02",17.63,18.48,17.295,17.56,0.32,1.86,4163100,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":799,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-07-01",16.78,17.828,16.72,17.24,1.89,3730800,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-30",16.58,16.95,16,16.92,0.31,1.87,3801600,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-29",16.67,17.18,15.935,16.61,-0.07,-0.42,5581600,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-26",15.75,16.96,15.67,16.68,0.65,4.05,9823600,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":103,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-25",15.62,16.26,15.575,16.030001,3.42,3470700,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":223,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-24",15.33,16.12,15.296,15.5,1.64,3621500,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-23",15.43,15.93,15.06,15.25,-0.5,-3.17,4884000,{"date":863,"open":864,"high":865,"low":866,"close":830,"change":291,"percent_change":97,"volume":867,"transactions":9,"vwap":830},"2026-06-22",15.865,16.32,15.57,5103700,{"date":869,"open":870,"high":871,"low":872,"close":832,"change":128,"percent_change":873,"volume":874,"transactions":9,"vwap":832},"2026-06-18",15.525,16.2,15.04,3.09,8849200,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":834,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-17",14.87,16.73,14.43,15.2,4.47,12427200,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":672,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-16",14.78,14.92,13.535,14.55,-2.48,8657700,{"date":892,"open":893,"high":894,"low":406,"close":886,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":886},"2026-06-15",12.78,15,2.81,23.2,16409500,{"date":899,"open":492,"high":900,"low":310,"close":336,"change":436,"percent_change":901,"volume":902,"transactions":9,"vwap":336},"2026-06-12",12.99,-1.94,10216600,{"date":904,"open":298,"high":905,"low":541,"close":188,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":188},"2026-06-11",12.445,0.15,1.23,7935800,{"date":910,"open":911,"high":912,"low":345,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-10",12.66,13.14,12.2,-0.69,-5.35,3961300,{"date":918,"open":746,"high":919,"low":920,"close":375,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":375},"2026-06-09",14.25,12.54,-0.6,-4.45,5627600,{"date":925,"open":926,"high":927,"low":928,"close":435,"change":929,"percent_change":672,"volume":930,"transactions":9,"vwap":435},"2026-06-08",13.83,14.04,13.325,-0.05,3420300,{"date":932,"open":933,"high":934,"low":375,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-05",14.5,14.79,13.54,-1.21,-8.2,7484300,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-04",13.2,15.49,13.12,14.75,1.73,13.29,9609100,{"date":949,"open":280,"high":950,"low":299,"close":748,"change":951,"percent_change":493,"volume":952,"transactions":9,"vwap":748},"2026-06-03",13.038,-0.11,3101400,{"date":954,"open":955,"high":956,"low":189,"close":404,"change":921,"percent_change":957,"volume":958,"transactions":9,"vwap":404},"2026-06-02",13.48,13.55,-4.37,3945300,{"date":960,"open":745,"high":961,"low":962,"close":464,"change":692,"percent_change":963,"volume":964,"transactions":9,"vwap":464},"2026-06-01",14.171,13.41,-2.42,3569500,{"date":966,"open":967,"high":968,"low":943,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-29",13.7,14.299,14.07,0.39,2.85,5533900,{"date":974,"open":975,"high":976,"low":941,"close":977,"change":108,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-28",13.47,13.99,13.68,1.79,4525500,{"date":981,"open":473,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-27",13.75,12.51,13.44,0.83,6.58,6545100,{"date":989,"open":403,"high":375,"low":475,"close":990,"change":991,"percent_change":291,"volume":992,"transactions":9,"vwap":990},"2026-05-26",12.61,0.01,3618900,{"date":994,"open":394,"high":375,"low":995,"close":473,"change":996,"percent_change":800,"volume":997,"transactions":9,"vwap":473},"2026-05-22",12.346,0.23,3193800,{"date":999,"open":218,"high":1000,"low":209,"close":16,"change":1001,"percent_change":123,"volume":1002,"transactions":9,"vwap":16},"2026-05-21",12.455,0.11,4440100,{"date":1004,"open":520,"high":1005,"low":1006,"close":200,"change":799,"percent_change":1007,"volume":1008,"transactions":9,"vwap":200},"2026-05-20",12.53,11.79,2.68,4905700,{"date":1010,"open":279,"high":197,"low":1011,"close":571,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":571},"2026-05-19",11.84,-0.75,-5.91,5520800,{"date":1016,"open":1017,"high":1018,"low":336,"close":282,"change":302,"percent_change":1019,"volume":1020,"transactions":9,"vwap":282},"2026-05-18",13.78,13.88,-7.17,9646300,{"date":1022,"open":500,"high":1023,"low":1024,"close":1025,"change":39,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-15",14.145,13.24,13.67,4.43,14834400,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-14",14.16,14.38,12.915,13.09,-1.19,-8.33,14169600,{"date":1038,"open":1039,"high":1040,"low":982,"close":1041,"change":632,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-13",13.97,14.58,14.28,2.07,3757900,{"date":1045,"open":1046,"high":933,"low":1047,"close":976,"change":1048,"percent_change":22,"volume":1049,"transactions":9,"vwap":976},"2026-05-12",14.34,13.52,-0.43,4658000,{"date":1051,"open":1052,"high":1053,"low":1039,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-11",14.06,15.55,14.42,0.33,2.34,7237900,{"date":1059,"open":969,"high":1060,"low":464,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-08",14.549,14.09,0.38,2.77,5804300,{"date":1066,"open":1017,"high":1067,"low":1068,"close":1069,"change":427,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-07",14.065,13.415,13.71,-1.01,4043600,{"date":1073,"open":1024,"high":1018,"low":434,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-06",13.85,0.54,4.06,3808500,{"date":1079,"open":1080,"high":1081,"low":941,"close":737,"change":663,"percent_change":1082,"volume":1083,"transactions":9,"vwap":737},"2026-05-05",14.15,14.33,-4.04,4882300,{"date":1085,"open":737,"high":969,"low":737,"close":1086,"change":233,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-04",13.87,4.6,6481900,{"date":1090,"open":1091,"high":935,"low":1092,"close":443,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":443},"2026-05-01",13.39,12.8,-0.22,-1.63,5801000,{"date":1097,"open":1098,"high":1052,"low":1098,"close":955,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":955},"2026-04-30",12.62,1.035,8.32,13108700,{"date":1103,"open":281,"high":490,"low":1104,"close":905,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":905},"2026-04-29",11.755,-0.755,-5.72,26793600,{"date":1109,"open":366,"high":1030,"low":270,"close":941,"change":1110,"percent_change":907,"volume":1111,"transactions":9,"vwap":941},"2026-04-28",0.16,15164300,{"date":1113,"open":1114,"high":944,"low":1115,"close":491,"change":774,"percent_change":1116,"volume":1117,"transactions":9,"vwap":491},"2026-04-27",14.23,12.392,-4.33,27515000,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-24",15.89,16.040001,13.42,13.63,-2.24,-14.11,9028400,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-23",16.8,16.969,15.56,15.87,-0.7,-4.22,5493800,{"date":1137,"open":1138,"high":812,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-22",15.71,15.65,16.57,1.26,8.23,3762700,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":292,"volume":1151,"transactions":9,"vwap":1149},"2026-04-21",15.45,15.91,15.22,15.31,0.1,4311100,{"date":1153,"open":944,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-20",15.305,14.53,15.21,0.26,1.74,2670700,{"date":1161,"open":1040,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-17",15.14,14.49,14.95,0.79,5.58,3094700,{"date":1169,"open":1164,"high":1170,"low":1018,"close":1030,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1030},"2026-04-16",14.97,-0.78,-5.22,3609700,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1110,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-15",14.885,15.275,14.46,14.94,1.08,2708800,{"date":1183,"open":1054,"high":1184,"low":1185,"close":885,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":885},"2026-04-14",15.15,14.35,0.52,3.65,2989900,{"date":1190,"open":739,"high":1191,"low":1192,"close":1193,"change":311,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-13",14.47,13.296,14.26,5.71,3298300,{"date":1197,"open":1086,"high":1198,"low":1199,"close":435,"change":692,"percent_change":1200,"volume":1201,"transactions":9,"vwap":435},"2026-04-10",13.89,13.275,-2.46,1809100,{"date":1203,"open":464,"high":1204,"low":1205,"close":926,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":926},"2026-04-09",13.98,13.62,-0.04,-0.29,1427300,{"date":1210,"open":1211,"high":1163,"low":738,"close":1086,"change":799,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1086},"2026-04-08",14.11,2.36,3015600,{"date":1215,"open":941,"high":1216,"low":271,"close":956,"change":223,"percent_change":1217,"volume":1218,"transactions":9,"vwap":956},"2026-04-07",13.56,1.88,2344100,{"date":1220,"open":1221,"high":1222,"low":1221,"close":739,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":739},"2026-04-06",13.17,13.72,0.17,1.29,1943400,{"date":1227,"open":282,"high":1228,"low":299,"close":404,"change":427,"percent_change":1229,"volume":1230,"transactions":9,"vwap":404},"2026-04-02",13.27,-1.06,2750500,{"date":1232,"open":490,"high":1233,"low":490,"close":1228,"change":61,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1228},"2026-04-01",13.65,3.51,3026800,{"date":1237,"open":337,"high":1238,"low":337,"close":366,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":366},"2026-03-31",12.989,1.17,10.04,4201800,{"date":1243,"open":1244,"high":1244,"low":262,"close":1245,"change":68,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-30",12.36,11.65,-5.82,3620700,{"date":1249,"open":1250,"high":1251,"low":210,"close":16,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":16},"2026-03-27",13.115,13.16,-0.87,-6.57,3736300,{"date":1256,"open":1257,"high":1258,"low":366,"close":1024,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1024},"2026-03-26",13.015,14.024,-0.02,-0.15,5712800,{"date":1263,"open":434,"high":1025,"low":1264,"close":443,"change":61,"percent_change":1234,"volume":1265,"transactions":9,"vwap":443},"2026-03-25",13.032,3005800,{"date":1267,"open":490,"high":1268,"low":1269,"close":414,"change":1270,"percent_change":360,"volume":1271,"transactions":9,"vwap":414},"2026-03-24",13.175,12.63,-0.3,3534500,{"date":1273,"open":1274,"high":1275,"low":911,"close":434,"change":582,"percent_change":1276,"volume":1277,"transactions":9,"vwap":434},"2026-03-23",12.93,13.34,2.1,3107000,{"date":1279,"open":404,"high":1280,"low":1281,"close":463,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":463},"2026-03-20",13.58,12.805,-0.31,-2.36,5219400,{"date":1286,"open":1287,"high":1288,"low":911,"close":1289,"change":662,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-19",12.91,13.46,13.15,-0.45,2742700,{"date":1293,"open":941,"high":1233,"low":1294,"close":1295,"change":684,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-18",13.139,13.21,-2,2698400,{"date":1299,"open":452,"high":1300,"low":452,"close":955,"change":1150,"percent_change":1301,"volume":1302,"transactions":9,"vwap":955},"2026-03-17",13.66,0.75,2228730,{"date":1304,"open":1305,"high":1306,"low":189,"close":452,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":452},"2026-03-16",13.05,13.655,0.62,4.86,3707800,{"date":1311,"open":748,"high":928,"low":1312,"close":406,"change":642,"percent_change":1133,"volume":1313,"transactions":9,"vwap":406},"2026-03-13",12.55,2853900,{"date":1315,"open":189,"high":1316,"low":476,"close":271,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":271},"2026-03-12",13.07,-0.16,-1.23,3283000,{"date":1321,"open":1275,"high":1322,"low":374,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-11",13.4,13.01,-0.46,-3.41,3064700,{"date":1328,"open":1329,"high":1080,"low":1330,"close":975,"change":826,"percent_change":1331,"volume":1332,"transactions":9,"vwap":975},"2026-03-10",13.64,13.345,-3.02,2828100,{"date":1334,"open":1335,"high":1023,"low":1316,"close":1198,"change":61,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1198},"2026-03-09",13.25,3.35,4025700,{"date":1339,"open":426,"high":935,"low":1340,"close":984,"change":632,"percent_change":1341,"volume":1342,"transactions":9,"vwap":984},"2026-03-06",12.552,2.21,3322900,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1289,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1289},"2026-03-05",13.635,14.115,12.985,-0.67,-4.85,4292400,{"date":1352,"open":1204,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-04",14.12,13.412,13.82,0.215,1.58,5896500,{"date":1360,"open":934,"high":934,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-03",13.6,13.605,-1.835,-11.88,8311500,{"date":1367,"open":1368,"high":1369,"low":20,"close":754,"change":1370,"percent_change":230,"volume":1371,"transactions":9,"vwap":754},"2026-03-02",13.79,15.51,1.66,14441900,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1017,"change":859,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1017},"2026-02-27",13.84,14.29,13.574,-3.5,3245400,{"date":1380,"open":1061,"high":1381,"low":1382,"close":1041,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1041},"2026-02-26",14.3,12.7,0.86,6.41,4901600,{"date":1387,"open":1361,"high":1388,"low":962,"close":1122,"change":1317,"percent_change":728,"volume":1389,"transactions":9,"vwap":1122},"2026-02-25",13.925,2284800,{"date":1391,"open":1288,"high":1374,"low":1250,"close":1280,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1280},"2026-02-24",0.42,3.19,2845500,{"date":1396,"open":983,"high":455,"low":25,"close":1251,"change":1186,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1251},"2026-02-23",4.11,2335400,{"date":1400,"open":474,"high":385,"low":983,"close":424,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":424},"2026-02-20",-0.4,-3.07,2522800,{"date":1405,"open":261,"high":1406,"low":344,"close":491,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":491},"2026-02-19",13.08,0.56,4.49,2042200,{"date":1411,"open":569,"high":1412,"low":1413,"close":1414,"change":1157,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-02-18",12.695,12,12.48,2.13,2517400,{"date":1418,"open":1419,"high":299,"low":357,"close":290,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":290},"2026-02-17",11.825,0.35,2.95,2381500,{"date":1424,"open":1425,"high":1426,"low":1425,"close":337,"change":223,"percent_change":741,"volume":1427,"transactions":9,"vwap":337},"2026-02-13",11.54,12.32,2630100,{"date":1429,"open":550,"high":1430,"low":1431,"close":262,"change":21,"percent_change":860,"volume":1432,"transactions":9,"vwap":262},"2026-02-12",11.945,11.21,2945900,{"date":1434,"open":1435,"high":19,"low":328,"close":1413,"change":612,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1413},"2026-02-11",11.89,0.76,3590600,{"date":1439,"open":1426,"high":920,"low":220,"close":520,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":520},"2026-02-10",-0.58,-4.64,2999400,{"date":1444,"open":1413,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-09",12.495,11.76,12.49,0.21,1.71,4010100,{"date":1452,"open":580,"high":251,"low":580,"close":405,"change":1453,"percent_change":671,"volume":1454,"transactions":9,"vwap":405},"2026-02-06",1.19,4613000,{"date":1456,"open":207,"high":913,"low":1457,"close":631,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":631},"2026-02-05",10.935,-1.27,-10.28,5866500,{"date":1462,"open":1463,"high":1316,"low":218,"close":1244,"change":914,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1244},"2026-02-04",13.03,-5.29,4978100,{"date":1467,"open":1468,"high":745,"low":983,"close":1305,"change":1469,"percent_change":396,"volume":1470,"transactions":9,"vwap":1305},"2026-02-03",13.145,-0.01,3617000,{"date":1472,"open":1473,"high":962,"low":1092,"close":1474,"change":642,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-02-02",12.995,13.06,-0.68,3206100,{"date":1478,"open":1288,"high":1039,"low":1479,"close":1289,"change":1012,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1289},"2026-01-30",12.935,-5.4,5299500,{"date":1483,"open":1484,"high":1485,"low":1025,"close":1486,"change":291,"percent_change":39,"volume":1487,"transactions":9,"vwap":1486},"2026-01-29",13.86,14.67,13.9,4817500,{"date":1489,"open":1170,"high":894,"low":1490,"close":1355,"change":1070,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1355},"2026-01-28",13.59,-6.81,6208700,{"date":1494,"open":1495,"high":771,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-01-27",16.51,14.2,14.83,0.88,6.31,15000400,{"date":1502,"open":1031,"high":1503,"low":1484,"close":1504,"change":1475,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-01-26",14.7,13.95,-4.65,6421000,{"date":1508,"open":1509,"high":1510,"low":933,"close":1511,"change":1458,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-01-23",15.815,15.95,14.63,-7.99,8085100,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":817,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-01-22",14.025,15.94,13.756,15.9,13.33,10546200,{"date":1523,"open":454,"high":1163,"low":1524,"close":1525,"change":118,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-01-21",12.94,14.03,9.35,9241400,{"date":1529,"open":199,"high":1530,"low":358,"close":374,"change":1055,"percent_change":1531,"volume":1532,"transactions":9,"vwap":374},"2026-01-20",13.168,2.64,9586600,{"date":1534,"open":550,"high":20,"low":1535,"close":17,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":17},"2026-01-16",11.7,0.63,5.31,5749600,{"date":1540,"open":308,"high":188,"low":1541,"close":337,"change":1260,"percent_change":1542,"volume":1543,"transactions":9,"vwap":337},"2026-01-15",11.34,-1.25,5441000,{"date":1545,"open":220,"high":415,"low":357,"close":557,"change":740,"percent_change":1546,"volume":1547,"transactions":9,"vwap":557},"2026-01-14",2.39,5495500,{"date":1549,"open":1550,"high":1551,"low":1552,"close":347,"change":816,"percent_change":1553,"volume":1554,"transactions":9,"vwap":347},"2026-01-13",11.61,12.294,11.195,2.71,7926000,{"date":1556,"open":1557,"high":1558,"low":1559,"close":590,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":590},"2026-01-12",10.41,11.45,10.145,1.05,10.12,6747700,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1567,"change":427,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-01-09",10.98,10.13,10.38,-1.33,6868300,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":970,"percent_change":283,"volume":1576,"transactions":9,"vwap":1575},"2026-01-08",10.72,10.737,10.32,10.52,6732500,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1566,"change":483,"percent_change":1397,"volume":1582,"transactions":9,"vwap":1566},"2026-01-07",9.84,10.58,9.77,5085900,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-01-06",9.37,10.17,9.31,9.73,0.36,3.84,4307400,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1585,"change":1110,"percent_change":1158,"volume":1597,"transactions":9,"vwap":1585},"2026-01-05",9.21,9.7,9.13,5783700,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1594,"change":90,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1594},"2026-01-02",9.23,9.36,9.05,2.45,2736200,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":825,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-12-31",9.06,9.135,8.94,8.99,-0.77,3021000,{"date":1614,"open":1615,"high":1616,"low":1610,"close":1607,"change":396,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1607},"2025-12-30",9.17,9.25,-0.88,2191300,{"date":1620,"open":1621,"high":1601,"low":1622,"close":1623,"change":1270,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-12-29",9.34,8.981,9.14,-3.18,4004600,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1630,"change":1260,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-12-26",9.57,9.16,9.44,-1.56,1839900,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1223,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-12-24",9.46,9.62,9.26,9.59,1.8,1450700,{"date":1642,"open":1643,"high":1644,"low":1621,"close":1645,"change":359,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-12-23",9.5,9.56,9.42,-2.89,2580600,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1595,"change":128,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1595},"2025-12-22",9.2,9.85,9.19,5.09,2883400,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1600,"change":1420,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1600},"2025-12-19",8.9,9.54,3.94,6588800,{"date":1662,"open":1609,"high":1629,"low":1663,"close":1664,"change":612,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-12-18",8.74,8.88,1.02,3357200,{"date":1668,"open":1596,"high":1669,"low":1670,"close":1671,"change":244,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-12-17",9.55,8.775,8.79,-3.62,3282300,{"date":1675,"open":1676,"high":1637,"low":1677,"close":1678,"change":1259,"percent_change":1093,"volume":1679,"transactions":9,"vwap":1678},"2025-12-16",9,8.91,9.12,2500000,{"date":1681,"open":1682,"high":1683,"low":1657,"close":1623,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1623},"2025-12-15",9.08,9.225,0.12,1.33,3952100,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1691,"change":367,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-12-12",9.61,9.68,9.02,-5.55,3405600,{"date":1695,"open":1696,"high":1697,"low":1616,"close":1669,"change":523,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1669},"2025-12-11",9.33,9.67,1.92,3067800,{"date":1701,"open":1702,"high":1595,"low":1703,"close":1585,"change":551,"percent_change":1301,"volume":1704,"transactions":9,"vwap":1585},"2025-12-10",9.27,9.151,2754000,{"date":1706,"open":1601,"high":1707,"low":1708,"close":1709,"change":427,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-12-09",9.6,9.22,9.3,-1.48,3141800,{"date":1713,"open":1714,"high":1715,"low":1526,"close":1630,"change":113,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1630},"2025-12-08",9.89,9.95,-1.77,3465100,{"date":1719,"open":1638,"high":1720,"low":1601,"close":1689,"change":1721,"percent_change":1568,"volume":1722,"transactions":9,"vwap":1689},"2025-12-05",9.66,-0.13,4030500,{"date":1724,"open":1677,"high":1725,"low":1726,"close":1727,"change":533,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-12-04",9.915,8.852,9.74,7.51,5915600,{"date":1731,"open":1142,"high":1732,"low":1733,"close":1607,"change":1734,"percent_change":190,"volume":1735,"transactions":9,"vwap":1607},"2025-12-03",9.115,8.13,0.96,4745100,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":456,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-12-02",8.43,8.49,8.085,8.1,-3.8,4317300,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-12-01",8.81,8.89,8.395,8.42,-0.57,-6.34,4532900,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1610,"change":128,"percent_change":1758,"volume":1309,"transactions":9,"vwap":1610},"2025-11-28",8.62,9.1,8.53,5.52,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1763,"change":683,"percent_change":418,"volume":1764,"transactions":9,"vwap":1763},"2025-11-26",8.63,8.4,8.52,3141300,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-11-25",8.39,8.61,8.18,8.55,0.2,2.4,4110900,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":83,"percent_change":1449,"volume":1780,"transactions":9,"vwap":1779},"2025-11-24",8.26,8.37,8.135,8.35,3962800,{"date":1782,"open":1783,"high":1738,"low":27,"close":1784,"change":1223,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-11-21",8.15,8.21,2.11,6252300,{"date":1788,"open":1789,"high":1664,"low":27,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-11-20",8.5,8.04,-0.2,-2.43,6196500,{"date":1795,"open":1757,"high":1761,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-11-19",8.2,8.24,-0.23,-2.72,4012300,{"date":1802,"open":1803,"high":1761,"low":1804,"close":1805,"change":1469,"percent_change":301,"volume":1806,"transactions":9,"vwap":1805},"2025-11-18",8.45,8.22,8.47,5588900,{"date":1808,"open":1809,"high":1810,"low":1142,"close":1811,"change":1093,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-11-17",8.555,8.805,8.48,-2.53,6091100,{"date":1815,"open":1739,"high":1664,"low":1816,"close":1817,"change":222,"percent_change":1420,"volume":1818,"transactions":9,"vwap":1817},"2025-11-14",8.38,8.7,6865100,{"date":1820,"open":1601,"high":1636,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-11-13",8.565,8.67,-0.82,-8.64,9573200,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":914,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-11-12",10.02,10.33,9.28,9.49,-6.78,7177200,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":61,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-11-11",9.585,10.255,9.38,10.18,4.62,6971400,{"date":1843,"open":1844,"high":611,"low":1845,"close":1588,"change":1448,"percent_change":1341,"volume":1846,"transactions":9,"vwap":1588},"2025-11-10",10.71,9.65,13521300,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-11-07",9.145,10.11,8.96,9.52,-2.8,-22.73,25413200,{"date":1857,"open":453,"high":465,"low":290,"close":1426,"change":1542,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1426},"2025-11-06",-9.21,8932200,{"date":1861,"open":1862,"high":1863,"low":1864,"close":738,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":738},"2025-11-05",12.45,13.69,12.15,1.37,11.23,6499900,{"date":1869,"open":1870,"high":434,"low":345,"close":913,"change":1252,"percent_change":1871,"volume":1872,"transactions":9,"vwap":913},"2025-11-04",12.595,-6.66,5743200,{"date":1874,"open":943,"high":1361,"low":1875,"close":1316,"change":61,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1316},"2025-11-03",12.199,3.57,8783100,{"date":1879,"open":1312,"high":452,"low":260,"close":1098,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1098},"2025-10-31",0.355,2.89,14229300,{"date":1884,"open":1885,"high":1382,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-10-30",11.78,11.63,12.265,-0.855,-6.52,12677100,{"date":1892,"open":746,"high":1893,"low":1894,"close":943,"change":493,"percent_change":1895,"volume":1896,"transactions":9,"vwap":943},"2025-10-29",14,12.625,-6.02,18010700,{"date":1898,"open":1899,"high":934,"low":1222,"close":1900,"change":643,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-10-28",14.775,13.96,-5.61,17527900,{"date":1904,"open":464,"high":1905,"low":1295,"close":934,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":934},"2025-10-27",16.761,-10.81,-42.23,52534700,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1207,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-10-24",26.11,26.35,25.305,25.6,-1.12,2977100,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-10-23",24.59,25.95,24.27,25.89,1.31,5.33,2782200,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-10-22",26.69,26.9,24.135,24.58,-2.39,-8.86,6200200,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1070,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-10-21",27.6,27.857,26.7,26.97,-3.61,5140000,{"date":1944,"open":1945,"high":26,"low":1946,"close":1947,"change":1948,"percent_change":1305,"volume":1949,"transactions":9,"vwap":1947},"2025-10-20",25.56,25.5,27.98,3.23,7555000,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1317,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-10-17",24.31,25.18,23.99,24.75,-0.64,3835400,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-10-16",25.93,26.82,24.65,24.91,-1.02,-3.93,4936800,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1960,"change":1972,"percent_change":1739,"volume":1973,"transactions":9,"vwap":1960},"2025-10-15",24.475,26.319,24.231,2.03,5517700,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":83,"percent_change":408,"volume":1980,"transactions":9,"vwap":1979},"2025-10-14",23.1,24.83,21.89,23.9,4957500,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-10-13",24.88,25.81,23.42,23.76,-0.76,-3.1,6972200,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-10-10",25.62,25.778,23.22,24.52,-0.94,-3.69,8649000,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":835,"volume":2006,"transactions":9,"vwap":2004},"2025-10-09",25.29,26.985,24.48,25.46,0.99,9920900,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-10-08",20.44,26.46,20.31,24.47,4.03,19.72,17105000,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2009,"change":2021,"percent_change":513,"volume":2022,"transactions":9,"vwap":2009},"2025-10-07",20.625,20.85,19.885,-0.1,3793500,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":39,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-10-06",21.059999,21.49,20.375,20.54,2.91,4665600,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-10-03",20.9,20.98,19.78,19.96,-0.48,-2.35,5784100,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2009,"change":503,"percent_change":1851,"volume":2045,"transactions":9,"vwap":2009},"2025-10-02",19.19,20.585,18.92,7816300,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":1761,"volume":2053,"transactions":9,"vwap":2051},"2025-10-01",17.38,19.41,17.31,18.76,1.49,6561600,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":1420,"percent_change":1042,"volume":2060,"transactions":9,"vwap":2059},"2025-09-30",16.9,17.53,16.46,17.27,4751900,{"date":2062,"open":1495,"high":2063,"low":2064,"close":815,"change":233,"percent_change":2065,"volume":2066,"transactions":9,"vwap":815},"2025-09-29",16.958,16.352,3.74,4890800,{"date":2068,"open":2069,"high":2070,"low":754,"close":2071,"change":1270,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-09-26",16.53,16.619,16.31,-1.81,6601900,{"date":2075,"open":2076,"high":2077,"low":2069,"close":824,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":824},"2025-09-25",17.45,17.47,-1.15,-6.48,6788500,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":533,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-09-24",17.15,18.575,17.11,17.76,3.98,7477700,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-09-23",17.54,17.825,16.945,17.08,-0.18,-1.04,5835700,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":1844,"volume":2105,"transactions":9,"vwap":2103},"2025-09-22",15.72,17.28,14.8,17.26,1.67,8914800,{"date":2107,"open":2108,"high":781,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-09-19",16.42,15.37,15.59,-0.52,-3.23,15264400,{"date":2115,"open":912,"high":2116,"low":445,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-09-18",16.38,16.11,3.7,29.81,16504200,{"date":2122,"open":393,"high":2123,"low":219,"close":2124,"change":83,"percent_change":321,"volume":2125,"transactions":9,"vwap":2124},"2025-09-17",13.1,12.41,6876000,{"date":2127,"open":2128,"high":2129,"low":2130,"close":279,"change":572,"percent_change":2131,"volume":2132,"transactions":9,"vwap":279},"2025-09-16",11.735,12.525,11.39,6.05,7119900,{"date":2134,"open":220,"high":2135,"low":719,"close":2136,"change":906,"percent_change":1923,"volume":2137,"transactions":9,"vwap":2136},"2025-09-15",12.049,11.57,4276500,{"date":2139,"open":2140,"high":335,"low":2141,"close":243,"change":378,"percent_change":378,"volume":2142,"transactions":9,"vwap":243},"2025-09-12",11.38,11.17,3346400,{"date":2144,"open":620,"high":2145,"low":2146,"close":243,"change":320,"percent_change":2147,"volume":2148,"transactions":9,"vwap":243},"2025-09-11",11.776,11.152,1.15,5062100,{"date":2150,"open":310,"high":232,"low":2151,"close":2152,"change":774,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-09-10",10.885,11.29,-4.97,6417500,{"date":2156,"open":2157,"high":310,"low":2158,"close":550,"change":153,"percent_change":82,"volume":2159,"transactions":9,"vwap":550},"2025-09-09",11.875,11.283,4785500,{"date":2161,"open":492,"high":2162,"low":347,"close":1011,"change":1093,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1011},"2025-09-08",12.3,-1.82,3630300,{"date":2166,"open":1446,"high":219,"low":1886,"close":221,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":221},"2025-09-05",0.44,3.79,5160200,{"date":2171,"open":2172,"high":530,"low":2173,"close":262,"change":642,"percent_change":1611,"volume":2174,"transactions":9,"vwap":262},"2025-09-04",11.695,11.285,2974200,{"date":2176,"open":2177,"high":2178,"low":1541,"close":2179,"change":816,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-09-03",11.4,12.46,11.71,2.72,4683100,{"date":2183,"open":2141,"high":2184,"low":699,"close":2177,"change":2185,"percent_change":483,"volume":2186,"transactions":9,"vwap":2177},"2025-09-02",11.799,0.045,3459600,{"date":2188,"open":512,"high":1245,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-08-29",11.16,11.355,-0.245,-2.11,2787200,{"date":2195,"open":262,"high":310,"low":2196,"close":512,"change":523,"percent_change":1357,"volume":2197,"transactions":9,"vwap":512},"2025-08-28",11.405,3762500,{"date":2199,"open":319,"high":2200,"low":718,"close":243,"change":211,"percent_change":103,"volume":2201,"transactions":9,"vwap":243},"2025-08-27",11.64,2714800,{"date":2203,"open":262,"high":262,"low":2204,"close":328,"change":1259,"percent_change":2095,"volume":2205,"transactions":9,"vwap":328},"2025-08-26",11.245,3401600,{"date":2207,"open":2208,"high":2209,"low":681,"close":2140,"change":1383,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2140},"2025-08-25",11.07,11.55,8.17,5969600,{"date":2213,"open":2214,"high":671,"low":2215,"close":1575,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1575},"2025-08-22",10.23,10.09,0.395,3.9,3219700,{"date":2220,"open":2215,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":643,"volume":2225,"transactions":9,"vwap":2223},"2025-08-21",10.245,9.93,10.125,-0.085,2724500,{"date":2227,"open":2214,"high":2228,"low":2229,"close":2230,"change":396,"percent_change":1171,"volume":2231,"transactions":9,"vwap":2230},"2025-08-20",10.35,9.82,10.21,3456900,{"date":2233,"open":661,"high":1572,"low":2223,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-08-19",10.29,-0.44,-4.1,5193300,{"date":2239,"open":599,"high":2240,"low":1844,"close":671,"change":542,"percent_change":457,"volume":2241,"transactions":9,"vwap":671},"2025-08-18",11.11,3758900,{"date":2243,"open":592,"high":2244,"low":1572,"close":659,"change":612,"percent_change":985,"volume":2245,"transactions":9,"vwap":659},"2025-08-15",11.305,4768600,{"date":2247,"open":2248,"high":1558,"low":2249,"close":2250,"change":2021,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-08-14",11.3,10.65,10.9,-0.91,6969800,{"date":2254,"open":659,"high":2255,"low":2256,"close":2257,"change":83,"percent_change":1224,"volume":2258,"transactions":9,"vwap":2257},"2025-08-13",11.51,10.925,11,9603500,{"date":2260,"open":2261,"high":2189,"low":2262,"close":2263,"change":1684,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-08-12",10.88,10.732,10.86,1.12,4029200,{"date":2267,"open":681,"high":2208,"low":621,"close":2268,"change":929,"percent_change":1324,"volume":2269,"transactions":9,"vwap":2268},"2025-08-11",10.74,3287600,{"date":2271,"open":2255,"high":2255,"low":2272,"close":2273,"change":1348,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-08-08",10.57,10.79,-5.85,4085100,{"date":2277,"open":708,"high":2278,"low":630,"close":318,"change":612,"percent_change":1165,"volume":2279,"transactions":9,"vwap":318},"2025-08-07",11.535,5831300,{"date":2281,"open":2177,"high":2177,"low":592,"close":319,"change":2282,"percent_change":2072,"volume":2283,"transactions":9,"vwap":319},"2025-08-06",-0.21,3888000,{"date":2285,"open":557,"high":344,"low":700,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-08-05",11.58,-0.54,-4.46,3458300,{"date":2291,"open":2292,"high":2293,"low":2294,"close":210,"change":1536,"percent_change":2295,"volume":2296,"transactions":9,"vwap":210},"2025-08-04",11.59,12.305,11.505,5.48,3423000,{"date":2298,"open":2248,"high":1550,"low":2141,"close":229,"change":1260,"percent_change":2299,"volume":2300,"transactions":9,"vwap":229},"2025-08-01",-1.29,5099600,{"date":2302,"open":557,"high":405,"low":318,"close":2200,"change":914,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2200},"2025-07-31",-5.6,6811200,{"date":2306,"open":893,"high":1316,"low":522,"close":251,"change":113,"percent_change":2307,"volume":2308,"transactions":9,"vwap":251},"2025-07-30",-1.36,4438700,{"date":2310,"open":455,"high":455,"low":405,"close":17,"change":446,"percent_change":1505,"volume":2311,"transactions":9,"vwap":17},"2025-07-29",4904000,{"date":2313,"open":977,"high":464,"low":1524,"close":434,"change":720,"percent_change":2314,"volume":2315,"transactions":9,"vwap":434},"2025-07-28",-3.57,3891500,{"date":2317,"open":366,"high":1069,"low":426,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-07-25",13.595,0.815,6.38,4120800,{"date":2323,"open":2324,"high":2325,"low":1414,"close":893,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":893},"2025-07-24",14.27,14.32,-1.46,-10.25,7334900,{"date":2330,"open":755,"high":2331,"low":745,"close":2332,"change":1301,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-07-23",14.61,14.24,5.56,6669200,{"date":2336,"open":1323,"high":2337,"low":1092,"close":435,"change":1383,"percent_change":2338,"volume":2339,"transactions":9,"vwap":435},"2025-07-22",13.505,6.81,5626300,{"date":2341,"open":492,"high":738,"low":492,"close":1269,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":1269},"2025-07-21",0.57,4.73,6749500,{"date":2346,"open":569,"high":1312,"low":2347,"close":221,"change":996,"percent_change":2348,"volume":2349,"transactions":9,"vwap":221},"2025-07-18",11.862,1.94,3837700,{"date":2351,"open":210,"high":394,"low":510,"close":530,"change":1721,"percent_change":428,"volume":2352,"transactions":9,"vwap":530},"2025-07-17",2815500,{"date":2354,"open":1245,"high":475,"low":512,"close":218,"change":47,"percent_change":2355,"volume":2356,"transactions":9,"vwap":218},"2025-07-16",4.18,3676500,{"date":2358,"open":2359,"high":913,"low":2244,"close":2360,"change":2361,"percent_change":1965,"volume":2362,"transactions":9,"vwap":2360},"2025-07-15",12.17,11.48,-0.47,3452600,{"date":2364,"open":319,"high":210,"low":328,"close":310,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":310},"2025-07-14",0.415,3.6,2836300,{"date":2369,"open":501,"high":2370,"low":2371,"close":2278,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2278},"2025-07-11",12.125,11.27,-0.625,-5.14,3730700,{"date":2376,"open":549,"high":415,"low":1006,"close":263,"change":222,"percent_change":223,"volume":2377,"transactions":9,"vwap":263},"2025-07-10",4238300,{"date":2379,"open":2380,"high":2381,"low":2177,"close":260,"change":2382,"percent_change":1682,"volume":2383,"transactions":9,"vwap":260},"2025-07-09",11.5,12.245,1.01,6893600,{"date":2385,"open":1829,"high":570,"low":2386,"close":2387,"change":133,"percent_change":1739,"volume":2388,"transactions":9,"vwap":2387},"2025-07-08",10.321,11.12,6609100,{"date":2390,"open":2249,"high":2391,"low":2392,"close":2393,"change":513,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-07-07",10.825,10.185,10.25,-4.56,3609600,{"date":2397,"open":641,"high":2398,"low":2399,"close":2268,"change":991,"percent_change":612,"volume":2400,"transactions":9,"vwap":2268},"2025-07-03",10.895,10.45,2811300,{"date":2402,"open":1715,"high":2403,"low":1714,"close":671,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":671},"2025-07-02",11.08,0.85,8.6,7234200,{"date":2408,"open":1600,"high":2223,"low":2409,"close":2410,"change":212,"percent_change":1924,"volume":2411,"transactions":9,"vwap":2410},"2025-07-01",8.98,9.88,5564400,{"date":2413,"open":1644,"high":2414,"low":1696,"close":1838,"change":2095,"percent_change":2415,"volume":2416,"transactions":9,"vwap":1838},"2025-06-30",9.675,-1.88,2742300,{"date":2418,"open":1595,"high":2419,"low":2420,"close":1644,"change":929,"percent_change":2111,"volume":2421,"transactions":9,"vwap":1644},"2025-06-27",10.14,9.51,4006500,{"date":2423,"open":1628,"high":1727,"low":2424,"close":1689,"change":2425,"percent_change":1186,"volume":2426,"transactions":9,"vwap":1689},"2025-06-26",9.45,0.05,2985300,{"date":2428,"open":2429,"high":1720,"low":1709,"close":1644,"change":1469,"percent_change":2021,"volume":2430,"transactions":9,"vwap":1644},"2025-06-25",9.575,3235700,{"date":2432,"open":2424,"high":2433,"low":2434,"close":1628,"change":82,"percent_change":2435,"volume":2436,"transactions":9,"vwap":1628},"2025-06-24",9.92,9.285,3.68,5292300,{"date":2438,"open":2439,"high":2440,"low":2441,"close":1600,"change":222,"percent_change":1055,"volume":2442,"transactions":9,"vwap":1600},"2025-06-23",9.03,9.512,8.875,3948400,{"date":2444,"open":1727,"high":2445,"low":2446,"close":1650,"change":1401,"percent_change":2447,"volume":2448,"transactions":9,"vwap":1650},"2025-06-20",9.943,8.95,-4.17,5904900,{"date":2450,"open":1689,"high":2451,"low":2452,"close":1707,"change":2453,"percent_change":1448,"volume":2454,"transactions":9,"vwap":1707},"2025-06-18",9.71,9.013,0.02,5805600,{"date":2456,"open":2457,"high":1575,"low":2458,"close":2459,"change":1307,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-06-17",10.03,9.53,9.58,6.92,10372300,{"date":2463,"open":2464,"high":2465,"low":2466,"close":1851,"change":834,"percent_change":2467,"volume":2468,"transactions":9,"vwap":1851},"2025-06-16",8.54,9.11,8.245,7.82,5226700,{"date":2470,"open":2471,"high":1811,"low":2472,"close":2473,"change":1206,"percent_change":2037,"volume":2474,"transactions":9,"vwap":2473},"2025-06-13",8.02,8,8.31,3283400,{"date":2476,"open":1796,"high":2477,"low":2478,"close":1779,"change":1259,"percent_change":436,"volume":2479,"transactions":9,"vwap":1779},"2025-06-12",8.445,8.06,2500500,{"date":2481,"open":2482,"high":2483,"low":2484,"close":1777,"change":2021,"percent_change":728,"volume":2485,"transactions":9,"vwap":1777},"2025-06-11",8.66,8.688,8.215,3707300,{"date":2487,"open":1749,"high":2488,"low":2489,"close":1805,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":1805},"2025-06-10",9.125,8.36,0.19,2.29,5135400,{"date":2494,"open":1816,"high":2495,"low":2472,"close":2496,"change":2490,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-06-09",8.769,8.28,2.35,6897300,{"date":2500,"open":2501,"high":1762,"low":2502,"close":2503,"change":97,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2503},"2025-06-06",7.79,7.75,8.09,6.73,7210100,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":642,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-06-05",7.63,7.88,7.31,7.58,-1.17,4328400,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":1259,"percent_change":542,"volume":2520,"transactions":9,"vwap":2519},"2025-06-04",7.66,7.84,7.52,7.67,3993400,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":103,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},"2025-06-03",7.27,7.76,6.975,7.69,7.4,5713900,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":632,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2534},"2025-06-02",6.93,7.59,6.918,7.16,4.22,7986700,{"date":2538,"open":2539,"high":2539,"low":179,"close":2540,"change":1440,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-05-30",7.43,6.87,-7.79,8853700,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-05-29",7.365,7.528,6.9,7.45,-2.21,-22.88,24204000,{"date":2553,"open":1601,"high":2554,"low":1709,"close":1720,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":1720},"2025-05-28",9.785,0.335,3.59,2999300,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":1639,"volume":2565,"transactions":9,"vwap":2563},"2025-05-27",9.43,9.605,9.15,9.325,0.165,3694900,{"date":2567,"open":1602,"high":1600,"low":2568,"close":1629,"change":1270,"percent_change":860,"volume":2569,"transactions":9,"vwap":1629},"2025-05-23",8.93,2185600,{"date":2571,"open":2562,"high":2572,"low":2573,"close":1635,"change":1157,"percent_change":2574,"volume":2575,"transactions":9,"vwap":1635},"2025-05-22",9.565,9.015,2.83,2643200,{"date":2577,"open":2458,"high":2414,"low":1691,"close":1650,"change":2361,"percent_change":2578,"volume":2579,"transactions":9,"vwap":1650},"2025-05-21",-4.86,4183800,{"date":2581,"open":2582,"high":2583,"low":1691,"close":1697,"change":233,"percent_change":2504,"volume":2584,"transactions":9,"vwap":1697},"2025-05-20",9.04,9.765,5214100,{"date":2586,"open":1770,"high":1629,"low":2587,"close":1607,"change":1407,"percent_change":2588,"volume":2589,"transactions":9,"vwap":1607},"2025-05-19",8.521,6.59,5818700,{"date":2591,"open":2592,"high":2593,"low":2594,"close":1789,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":1789},"2025-05-16",8.14,8.515,8.025,0.425,5.26,2459200,{"date":2599,"open":2600,"high":2503,"low":2601,"close":2602,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2602},"2025-05-15",7.845,7.62,8.075,0.195,2.47,1916800,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2509,"change":2235,"percent_change":1464,"volume":2611,"transactions":9,"vwap":2509},"2025-05-14",8.34,8.544,7.65,3424000,{"date":2613,"open":2614,"high":2615,"low":2472,"close":1100,"change":1798,"percent_change":2616,"volume":2617,"transactions":9,"vwap":1100},"2025-05-13",8.56,8.75,-2.69,3427400,{"date":2619,"open":1803,"high":1747,"low":1738,"close":1770,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":1770},"2025-05-12",0.43,5.3,3873500,{"date":2624,"open":1749,"high":2625,"low":2626,"close":2627,"change":1317,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2627},"2025-05-09",8.705,8.05,8.12,-1.93,5139300,{"date":2631,"open":2632,"high":2464,"low":2633,"close":2496,"change":2005,"percent_change":1280,"volume":2634,"transactions":9,"vwap":2496},"2025-05-08",7.875,7.24,5369700,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":153,"percent_change":160,"volume":2641,"transactions":9,"vwap":2640},"2025-05-07",7.39,7.498,7.21,7.29,3678800,{"date":2643,"open":1142,"high":1797,"low":2633,"close":2644,"change":1034,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2644},"2025-05-06",7.25,-14.1,4224700,{"date":2648,"open":1817,"high":2649,"low":1738,"close":2650,"change":1401,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2650},"2025-05-05",8.806,8.44,-4.52,2622800,{"date":2654,"open":1663,"high":2655,"low":1822,"close":2656,"change":1771,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2656},"2025-05-02",9.269,8.84,2.31,3466000,{"date":2660,"open":1657,"high":1657,"low":1739,"close":2661,"change":1798,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2661},"2025-05-01",8.64,-2.59,2128700,{"date":2665,"open":1790,"high":1609,"low":2666,"close":2667,"change":563,"percent_change":2210,"volume":2668,"transactions":9,"vwap":2667},"2025-04-30",7.903,8.87,4226900,{"date":2670,"open":2671,"high":2661,"low":2672,"close":1796,"change":359,"percent_change":2673,"volume":2674,"transactions":9,"vwap":1796},"2025-04-29",8.57,8.155,-3.3,2855200,{"date":2676,"open":1757,"high":2677,"low":2608,"close":1811,"change":1223,"percent_change":2678,"volume":2679,"transactions":9,"vwap":1811},"2025-04-28",8.835,2.05,3141400,{"date":2681,"open":2627,"high":2682,"low":2683,"close":2473,"change":320,"percent_change":791,"volume":2684,"transactions":9,"vwap":2473},"2025-04-25",8.33,7.91,1946500,{"date":183,"open":2686,"high":1142,"low":2471,"close":1769,"change":1150,"percent_change":2687,"volume":2688,"transactions":9,"vwap":1769},8.08,1.24,1532500]