[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PEPG":3,"homepage-market-summary":30,"stock-historical-PEPG":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PEPG","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"PepGen Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","PepGen Inc is a clinical-stage biotechnology company advancing the next generation of oligonucleotide therapeutics to transform the treatment of severe neuromuscular and neurologic diseases. The company has developed its Enhanced Delivery Oligonucleotide platform to improve the uptake and activity of conjugated oligonucleotide therapeutics. Its EDO peptides are engineered to optimize tissue penetration, cellular uptake, and nuclear delivery, and in preclinical studies, it is observed that their ability to transport oligonucleotides into a broad range of target tissues, including smooth, skeletal, and cardiac muscle, and the central nervous system. Its pipeline products are: PGN-EDO51, PGN-EDODM1, and others.","57","Boston, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},2.4,2.31,2.48,2.275,0.09,3.9,642769.406332,4748,2.4215,7.8,1.31,958824.6243511474,16.8,1109,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":14,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},1.01,1253948,457690980.712138,56.86,"2025-04-25",[183,184,194,205,214,222,231,240,250,260,270,280,291,300,309,317,326,336,344,350,360,369,379,389,396,405,414,421,427,435,443,453,461,470,478,485,492,498,504,510,516,522,529,537,546,555,565,573,583,592,600,608,618,627,636,644,652,661,666,672,678,683,688,694,700,704,710,716,722,728,735,739,743,747,751,756,761,765,772,778,785,792,798,803,809,815,821,826,832,837,842,846,850,854,860,866,870,875,880,884,890,895,900,906,911,918,924,930,934,938,942,946,950,954,958,963,967,970,974,977,982,987,990,993,996,1000,1004,1008,1012,1016,1020,1024,1031,1039,1047,1053,1060,1066,1071,1077,1083,1090,1096,1102,1110,1119,1126,1133,1142,1150,1159,1167,1175,1182,1187,1196,1203,1209,1214,1221,1228,1234,1241,1247,1254,1262,1268,1276,1284,1293,1299,1306,1312,1319,1325,1330,1336,1343,1350,1355,1362,1370,1376,1383,1388,1395,1400,1407,1415,1423,1430,1437,1445,1449,1453,1460,1467,1472,1477,1482,1487,1492,1499,1505,1510,1517,1522,1527,1532,1536,1541,1546,1549,1554,1560,1566,1571,1577,1582,1586,1591,1597,1602,1609,1616,1620,1626,1631,1639,1647,1654,1658,1662,1668,1673,1677,1684,1689,1696,1702,1707,1713,1716,1721,1724,1727,1730,1733,1739,1745,1749,1754,1758,1763,1768,1772,1775,1780,1785,1789,1794,1800,1805,1810,1813,1818,1823,1827,1831,1833,1838,1843,1848,1851,1855,1862,1869,1875,1882,1888,1894,1899,1905,1908,1911,1916,1921,1926,1929,1935,1940,1944,1949,1954,1958,1962,1966,1970,1974,1978,1981,1984,1989,1994,1998,2001,2004,2007,2010,2013,2016,2020,2024,2029,2032,2035,2039,2044,2048,2053,2057,2061,2065,2069,2073,2076,2080,2083,2087,2091,2095,2099,2102,2105,2110,2113,2117,2122,2127,2130,2133,2137,2140,2144,2148,2152,2156,2160,2164,2168,2172,2176,2180,2183,2187,2191,2195,2199,2203,2206,2210,2214,2217,2221,2225],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":17,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",2.38,2.385,2.26,-0.05,-2.12,590170.072631,5043,2.3125,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",2.3,2.39,2.255,2.36,0.08,3.51,607425.4011,6292,2.3452,{"date":206,"open":207,"high":17,"low":208,"close":209,"change":71,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",2.24,2.225,2.28,3.17,744402.733214,5834,2.2719,{"date":215,"open":186,"high":216,"low":217,"close":217,"change":45,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",2.425,2.21,-8.68,783000.567671,5837,2.291,{"date":223,"open":224,"high":225,"low":224,"close":226,"change":200,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",2.34,2.525,2.42,3.42,2151088.031033,10218,2.4588,{"date":232,"open":233,"high":234,"low":235,"close":224,"change":162,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",2.61,2.65,2.32,-9.65,2358355.642824,9317,2.4518,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",2.55,2.645,2.46,2.59,0,740049.198546,5280,2.5381,{"date":251,"open":252,"high":253,"low":254,"close":245,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",2.68,2.72,2.585,-0.09,-3.36,514270.570155,3748,2.6256,{"date":261,"open":262,"high":263,"low":264,"close":252,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",2.71,2.715,2.63,-0.04,-1.47,657489.894658,5182,2.6631,{"date":271,"open":272,"high":273,"low":274,"close":253,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",2.95,2.96,2.695,-0.26,-8.72,717229.336174,6008,2.7794,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",2.84,3.03,2.82,2.98,0.14,4.93,523680.087137,4420,2.9241,{"date":292,"open":293,"high":294,"low":295,"close":282,"change":296,"percent_change":150,"volume":297,"transactions":298,"vwap":299},"2026-09-21",2.88,2.915,2.8,-0.01,652471.23191,5054,2.8401,{"date":301,"open":302,"high":285,"low":303,"close":304,"change":121,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",2.97,2.835,2.85,-4.04,580503.480111,4583,2.8865,{"date":310,"open":311,"high":312,"low":304,"close":302,"change":71,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",2.9,2.99,2.41,447631.300396,4340,2.9193,{"date":318,"open":319,"high":320,"low":304,"close":311,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",2.92,2.975,0.01,0.35,613487.377837,5973,2.8916,{"date":327,"open":328,"high":329,"low":282,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",2.93,2.94,2.89,-0.08,-2.69,566264.788493,5746,2.8792,{"date":337,"open":312,"high":338,"low":339,"close":302,"change":296,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",3.1,2.91,-0.34,718070.393517,7095,2.9709,{"date":345,"open":283,"high":338,"low":272,"close":285,"change":265,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",-1.32,683010.972463,4847,2.9904,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",3.13,3,3.02,-0.13,-4.13,972818.900153,8422,3.0437,{"date":361,"open":210,"high":362,"low":338,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",3.48,3.15,-0.06,-1.87,1154732.450843,9101,3.2248,{"date":370,"open":371,"high":372,"low":339,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",3.06,3.2399,3.21,0.1,3.22,1929750.0277,12096,3.0479,{"date":380,"open":381,"high":382,"low":338,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",3.14,3.1949,3.11,-0.07,-2.2,201000.757091,2949,3.1322,{"date":390,"open":391,"high":392,"low":338,"close":391,"change":246,"percent_change":246,"volume":393,"transactions":394,"vwap":395},"2026-09-03",3.18,3.25,514338.539198,5798,3.1825,{"date":397,"open":363,"high":398,"low":399,"close":391,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",3.3,3.085,0.06,1.92,351440.62364,3665,3.164,{"date":406,"open":272,"high":407,"low":339,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",3.165,3.12,0.13,4.35,461777.213863,3592,3.0833,{"date":415,"open":87,"high":416,"low":319,"close":312,"change":255,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",3.05,-2.92,365509.921337,3480,2.978,{"date":422,"open":416,"high":352,"low":285,"close":423,"change":321,"percent_change":424,"volume":425,"transactions":426,"vwap":416},"2026-08-28",3.08,0.33,484906.69832,4497,{"date":428,"open":375,"high":398,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",3.07,-0.15,-4.66,474486.407273,4209,3.1459,{"date":436,"open":437,"high":437,"low":383,"close":375,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",3.41,-0.205,-5.99,952367.112669,7364,3.1992,{"date":444,"open":373,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",3.57,3.19,3.425,0.235,7.37,984986.626494,7921,3.3921,{"date":454,"open":381,"high":455,"low":87,"close":446,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",3.23,0.05,1.59,482826.289613,5096,3.1696,{"date":462,"open":463,"high":455,"low":464,"close":381,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",3.09,3.0312,0.105,3.46,672159.825329,4910,3.1368,{"date":471,"open":87,"high":391,"low":283,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",3.035,-0.015,-0.49,965582.469192,5542,3.0753,{"date":479,"open":285,"high":423,"low":480,"close":416,"change":286,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",2.875,4.81,774810.65573,7914,2.9858,{"date":486,"open":283,"high":399,"low":487,"close":339,"change":355,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-18",2.895,-4.28,676972.617852,6812,2.9353,{"date":493,"open":353,"high":423,"low":328,"close":87,"change":456,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",1.67,669807.560218,4914,3.0156,{"date":499,"open":272,"high":353,"low":304,"close":312,"change":321,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-14",0.34,612360.241552,9191,2.9245,{"date":505,"open":311,"high":416,"low":295,"close":285,"change":200,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-13",2.76,1391255.318016,11195,2.9219,{"date":511,"open":512,"high":285,"low":512,"close":311,"change":246,"percent_change":246,"volume":513,"transactions":514,"vwap":515},"2026-08-12",2.86,766864.655178,8911,2.9083,{"date":517,"open":87,"high":381,"low":512,"close":311,"change":255,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-11",-3.01,1138252.476661,11141,2.9905,{"date":523,"open":311,"high":87,"low":524,"close":312,"change":286,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-10",2.75,4.91,1518696.357787,12047,2.8961,{"date":530,"open":18,"high":480,"low":531,"close":304,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-07",2.44,0.44,18.26,3214363.315762,25126,2.6659,{"date":538,"open":539,"high":244,"low":540,"close":313,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-06",2.1,2.06,0.43,21.72,4409634.852533,25156,2.2841,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":456,"percent_change":245,"volume":552,"transactions":553,"vwap":554},"2026-08-05",1.96,1.99,1.87,1.98,668203.122215,5026,1.9337,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":456,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-04",1.88,1.95,1.84,1.93,2.66,357168.366032,2726,1.9047,{"date":566,"open":567,"high":560,"low":567,"close":557,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-03",1.77,0.12,6.82,346947.396993,2828,1.8619,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":145,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-31",1.83,1.8799,1.71,1.76,-1.12,296232.066587,2382,1.7516,{"date":584,"open":585,"high":586,"low":587,"close":586,"change":71,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-30",1.72,1.78,1.68,4.09,466934.447459,4455,1.7372,{"date":593,"open":575,"high":594,"low":595,"close":577,"change":121,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-29",1.85,1.7,-6.56,894457.182312,5714,1.7382,{"date":601,"open":557,"high":602,"low":603,"close":575,"change":384,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-28",1.8999,1.735,-3.68,621534.065442,3426,1.8054,{"date":609,"open":558,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-27",2,1.8803,1.9,-0.03,-1.55,528269.765365,3614,1.9208,{"date":619,"open":620,"high":621,"low":401,"close":560,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-24",2.11,2.181,-0.17,-8.1,733497.659289,6658,2.0264,{"date":628,"open":612,"high":629,"low":630,"close":539,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-23",2.12,1.885,0.18,9.38,823897.899136,4272,1.9893,{"date":637,"open":539,"high":638,"low":557,"close":401,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-22",2.14,-0.2,-9.43,1063244.802863,5271,1.9753,{"date":645,"open":646,"high":19,"low":647,"close":629,"change":331,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-21",2.2,2.105,-3.64,579067.934673,4550,2.1891,{"date":653,"open":654,"high":655,"low":656,"close":646,"change":189,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-20",2.25,2.35,2.17,-2.22,490453.603566,4625,2.2223,{"date":662,"open":663,"high":19,"low":664,"close":654,"change":246,"percent_change":246,"volume":665,"transactions":9,"vwap":654},"2026-07-17",2.19,2.16,609100,{"date":667,"open":668,"high":197,"low":669,"close":654,"change":430,"percent_change":670,"volume":671,"transactions":9,"vwap":654},"2026-07-16",2.37,2.209,-6.25,993900,{"date":673,"open":226,"high":674,"low":675,"close":16,"change":265,"percent_change":676,"volume":677,"transactions":9,"vwap":16},"2026-07-15",2.57,2.22,-1.64,1822800,{"date":679,"open":16,"high":680,"low":681,"close":531,"change":246,"percent_change":246,"volume":682,"transactions":9,"vwap":531},"2026-07-14",2.62,2.33,2122800,{"date":684,"open":681,"high":685,"low":209,"close":531,"change":374,"percent_change":686,"volume":687,"transactions":9,"vwap":531},"2026-07-13",2.519,4.27,2361300,{"date":689,"open":196,"high":531,"low":690,"close":224,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":224},"2026-07-10",2.125,0.04,1.74,2384100,{"date":695,"open":549,"high":224,"low":696,"close":196,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":196},"2026-07-09",1.94,0.31,15.58,2435000,{"date":701,"open":702,"high":620,"low":696,"close":549,"change":364,"percent_change":94,"volume":703,"transactions":9,"vwap":549},"2026-07-08",2.03,1003200,{"date":705,"open":612,"high":638,"low":559,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-07",2.05,0.16,8.47,2130900,{"date":711,"open":586,"high":712,"low":567,"close":713,"change":409,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-07-06",1.91,1.89,7.39,802900,{"date":717,"open":718,"high":719,"low":578,"close":578,"change":189,"percent_change":720,"volume":721,"transactions":9,"vwap":578},"2026-07-02",1.81,1.895,-2.76,293200,{"date":723,"open":724,"high":575,"low":725,"close":718,"change":321,"percent_change":726,"volume":727,"transactions":9,"vwap":718},"2026-07-01",1.8,1.75,0.56,346300,{"date":729,"open":730,"high":559,"low":731,"close":724,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":724},"2026-06-30",1.79,1.765,0.02,1.12,438700,{"date":736,"open":595,"high":724,"low":595,"close":586,"change":200,"percent_change":737,"volume":738,"transactions":9,"vwap":586},"2026-06-29",4.71,375100,{"date":740,"open":595,"high":586,"low":741,"close":595,"change":296,"percent_change":126,"volume":742,"transactions":9,"vwap":595},"2026-06-26",1.62,512100,{"date":744,"open":567,"high":724,"low":577,"close":577,"change":364,"percent_change":745,"volume":746,"transactions":9,"vwap":577},"2026-06-25",-3.39,253500,{"date":748,"open":559,"high":594,"low":603,"close":567,"change":189,"percent_change":749,"volume":750,"transactions":9,"vwap":567},"2026-06-24",-2.75,536200,{"date":752,"open":730,"high":401,"low":730,"close":753,"change":296,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-06-23",1.82,-0.55,462500,{"date":757,"open":718,"high":758,"low":724,"close":575,"change":691,"percent_change":759,"volume":760,"transactions":9,"vwap":575},"2026-06-22",1.959,2.23,1356700,{"date":762,"open":585,"high":718,"low":585,"close":730,"change":20,"percent_change":763,"volume":764,"transactions":9,"vwap":730},"2026-06-18",5.29,692200,{"date":766,"open":767,"high":586,"low":768,"close":595,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":595},"2026-06-17",1.61,1.595,0.11,6.92,1256300,{"date":773,"open":774,"high":494,"low":775,"close":457,"change":400,"percent_change":776,"volume":777,"transactions":9,"vwap":457},"2026-06-16",1.63,1.57,3.92,1171800,{"date":779,"open":780,"high":781,"low":780,"close":782,"change":400,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-06-15",1.49,1.55,1.53,4.08,454100,{"date":786,"open":787,"high":788,"low":789,"close":789,"change":265,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-12",1.51,1.545,1.47,-2.65,221200,{"date":793,"open":794,"high":787,"low":795,"close":787,"change":409,"percent_change":796,"volume":797,"transactions":9,"vwap":787},"2026-06-11",1.39,1.35,9.42,631300,{"date":799,"open":800,"high":801,"low":800,"close":800,"change":246,"percent_change":246,"volume":802,"transactions":9,"vwap":800},"2026-06-10",1.38,1.455,478000,{"date":804,"open":805,"high":806,"low":26,"close":800,"change":807,"percent_change":675,"volume":808,"transactions":9,"vwap":800},"2026-06-09",1.34,1.395,0.03,1051800,{"date":810,"open":811,"high":812,"low":795,"close":795,"change":364,"percent_change":813,"volume":814,"transactions":9,"vwap":795},"2026-06-08",1.43,1.433,-4.26,474500,{"date":816,"open":817,"high":780,"low":794,"close":818,"change":384,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-05",1.48,1.41,-4.73,604100,{"date":822,"open":823,"high":787,"low":823,"close":817,"change":400,"percent_change":824,"volume":825,"transactions":9,"vwap":817},"2026-06-04",1.42,4.23,481400,{"date":827,"open":828,"high":829,"low":823,"close":823,"change":613,"percent_change":830,"volume":831,"transactions":9,"vwap":823},"2026-06-03",1.45,1.46,-2.07,463300,{"date":833,"open":829,"high":789,"low":834,"close":828,"change":145,"percent_change":835,"volume":836,"transactions":9,"vwap":828},"2026-06-02",1.4,-1.36,666400,{"date":838,"open":817,"high":839,"low":823,"close":789,"change":613,"percent_change":840,"volume":841,"transactions":9,"vwap":789},"2026-06-01",1.52,-2,519000,{"date":843,"open":787,"high":782,"low":829,"close":844,"change":246,"percent_change":246,"volume":845,"transactions":9,"vwap":844},"2026-05-29",1.5,596100,{"date":847,"open":839,"high":848,"low":829,"close":844,"change":145,"percent_change":346,"volume":849,"transactions":9,"vwap":844},"2026-05-28",1.529,707200,{"date":851,"open":839,"high":788,"low":829,"close":839,"change":296,"percent_change":852,"volume":853,"transactions":9,"vwap":839},"2026-05-27",-0.65,669000,{"date":855,"open":839,"high":856,"low":857,"close":782,"change":732,"percent_change":858,"volume":859,"transactions":9,"vwap":782},"2026-05-26",1.56,1.451,1.32,501600,{"date":861,"open":862,"high":768,"low":863,"close":787,"change":613,"percent_change":864,"volume":865,"transactions":9,"vwap":787},"2026-05-22",1.54,1.495,-1.95,568500,{"date":867,"open":818,"high":856,"low":834,"close":862,"change":374,"percent_change":868,"volume":869,"transactions":9,"vwap":862},"2026-05-21",6.94,732400,{"date":871,"open":834,"high":789,"low":872,"close":873,"change":400,"percent_change":410,"volume":874,"transactions":9,"vwap":873},"2026-05-20",1.37,1.44,768300,{"date":876,"open":828,"high":877,"low":872,"close":800,"change":255,"percent_change":878,"volume":879,"transactions":9,"vwap":800},"2026-05-19",1.465,-6.12,842100,{"date":881,"open":781,"high":781,"low":873,"close":789,"change":331,"percent_change":882,"volume":883,"transactions":9,"vwap":789},"2026-05-18",-5.16,840300,{"date":885,"open":886,"high":494,"low":782,"close":781,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":781},"2026-05-15",1.66,-0.1,-6.06,716400,{"date":891,"open":725,"high":586,"low":741,"close":892,"change":355,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-05-14",1.65,-7.3,1080800,{"date":896,"open":774,"high":753,"low":897,"close":586,"change":374,"percent_change":898,"volume":899,"transactions":9,"vwap":586},"2026-05-13",1.58,5.95,1415900,{"date":901,"open":902,"high":725,"low":903,"close":587,"change":145,"percent_change":904,"volume":905,"transactions":9,"vwap":587},"2026-05-12",1.69,1.64,-1.18,903200,{"date":907,"open":586,"high":908,"low":587,"close":595,"change":364,"percent_change":909,"volume":910,"transactions":9,"vwap":595},"2026-05-11",1.785,-3.41,608200,{"date":912,"open":913,"high":914,"low":915,"close":578,"change":613,"percent_change":916,"volume":917,"transactions":9,"vwap":578},"2026-05-08",1.742,1.86,1.73,-1.68,698800,{"date":919,"open":575,"high":920,"low":577,"close":730,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":730},"2026-05-07",1.881,-0.055,-2.98,415500,{"date":925,"open":612,"high":560,"low":587,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-06",1.845,-0.085,-4.4,1932300,{"date":931,"open":586,"high":560,"low":915,"close":560,"change":409,"percent_change":932,"volume":933,"transactions":9,"vwap":560},"2026-05-05",7.22,902600,{"date":935,"open":915,"high":753,"low":936,"close":724,"change":456,"percent_change":512,"volume":937,"transactions":9,"vwap":724},"2026-05-04",1.699,953200,{"date":939,"open":903,"high":724,"low":903,"close":725,"change":769,"percent_change":940,"volume":941,"transactions":9,"vwap":725},"2026-05-01",6.71,1872400,{"date":943,"open":781,"high":892,"low":781,"close":903,"change":20,"percent_change":944,"volume":945,"transactions":9,"vwap":903},"2026-04-30",5.81,432700,{"date":947,"open":897,"high":457,"low":839,"close":781,"change":613,"percent_change":948,"volume":949,"transactions":9,"vwap":781},"2026-04-29",-1.9,654800,{"date":951,"open":897,"high":494,"low":856,"close":897,"change":145,"percent_change":952,"volume":953,"transactions":9,"vwap":897},"2026-04-28",-1.25,468800,{"date":955,"open":856,"high":585,"low":781,"close":956,"change":400,"percent_change":21,"volume":957,"transactions":9,"vwap":956},"2026-04-27",1.6,1249900,{"date":959,"open":775,"high":960,"low":782,"close":862,"change":189,"percent_change":961,"volume":962,"transactions":9,"vwap":862},"2026-04-24",1.604,-3.14,581700,{"date":964,"open":494,"high":494,"low":862,"close":457,"change":384,"percent_change":965,"volume":966,"transactions":9,"vwap":457},"2026-04-23",-4.22,1296800,{"date":968,"open":774,"high":902,"low":767,"close":886,"change":456,"percent_change":383,"volume":969,"transactions":9,"vwap":886},"2026-04-22",766600,{"date":971,"open":692,"high":725,"low":767,"close":767,"change":121,"percent_change":972,"volume":973,"transactions":9,"vwap":767},"2026-04-21",-6.94,557600,{"date":975,"open":585,"high":730,"low":902,"close":915,"change":807,"percent_change":578,"volume":976,"transactions":9,"vwap":915},"2026-04-20",924500,{"date":978,"open":585,"high":979,"low":980,"close":595,"change":807,"percent_change":724,"volume":981,"transactions":9,"vwap":595},"2026-04-17",1.775,1.687,939200,{"date":983,"open":725,"high":586,"low":984,"close":494,"change":189,"percent_change":985,"volume":986,"transactions":9,"vwap":494},"2026-04-16",1.635,-2.91,1053100,{"date":988,"open":902,"high":731,"low":892,"close":585,"change":807,"percent_change":586,"volume":989,"transactions":9,"vwap":585},"2026-04-15",3596300,{"date":991,"open":915,"high":724,"low":587,"close":902,"change":246,"percent_change":246,"volume":992,"transactions":9,"vwap":902},"2026-04-14",1649500,{"date":994,"open":886,"high":585,"low":767,"close":902,"change":456,"percent_change":416,"volume":995,"transactions":9,"vwap":902},"2026-04-13",1110800,{"date":997,"open":774,"high":998,"low":775,"close":903,"change":807,"percent_change":914,"volume":999,"transactions":9,"vwap":903},"2026-04-10",1.655,1040100,{"date":1001,"open":774,"high":1002,"low":767,"close":767,"change":189,"percent_change":518,"volume":1003,"transactions":9,"vwap":767},"2026-04-09",1.711,1244900,{"date":1005,"open":915,"high":586,"low":767,"close":886,"change":296,"percent_change":1006,"volume":1007,"transactions":9,"vwap":886},"2026-04-08",-0.6,996500,{"date":1009,"open":724,"high":550,"low":892,"close":494,"change":430,"percent_change":1010,"volume":1011,"transactions":9,"vwap":494},"2026-04-07",-8.24,1525200,{"date":1013,"open":692,"high":926,"low":886,"close":753,"change":20,"percent_change":1014,"volume":1015,"transactions":9,"vwap":753},"2026-04-06",5.2,1923400,{"date":1017,"open":585,"high":730,"low":892,"close":915,"change":296,"percent_change":1018,"volume":1019,"transactions":9,"vwap":915},"2026-04-02",-0.57,1716800,{"date":1021,"open":718,"high":551,"low":886,"close":692,"change":613,"percent_change":1022,"volume":1023,"transactions":9,"vwap":692},"2026-04-01",-1.69,4867700,{"date":1025,"open":1026,"high":1027,"low":858,"close":567,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":567},"2026-03-31",2.01,2.08,-2.46,-58.16,26690800,{"date":1032,"open":1033,"high":1034,"low":1035,"close":824,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":824},"2026-03-30",4.54,4.625,4.075,-0.29,-6.42,1761100,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-03-27",4.86,5.06,4.52,-0.37,-7.57,374800,{"date":1048,"open":481,"high":1049,"low":481,"close":1050,"change":321,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-03-26",5.37,4.89,0.2,677300,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1057,"change":707,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-03-25",4.77,5.1,4.88,3.39,698400,{"date":1061,"open":1062,"high":1063,"low":1043,"close":1062,"change":364,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-03-24",4.72,4.904,-1.26,357100,{"date":1067,"open":1055,"high":525,"low":1068,"close":1069,"change":200,"percent_change":595,"volume":1070,"transactions":9,"vwap":1069},"2026-03-23",4.66,4.78,657000,{"date":1072,"open":1055,"high":1073,"low":1074,"close":1075,"change":384,"percent_change":266,"volume":1076,"transactions":9,"vwap":1075},"2026-03-20",4.84,4.5,4.7,653800,{"date":1078,"open":1079,"high":1080,"low":1062,"close":1055,"change":150,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1055},"2026-03-19",5.03,5.075,-6.84,464000,{"date":1084,"open":1042,"high":1085,"low":1086,"close":1087,"change":807,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-03-18",5.25,4.9,5.12,0.59,327400,{"date":1091,"open":1092,"high":1092,"low":1050,"close":1093,"change":275,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-03-17",5.32,5.09,-4.86,1513300,{"date":1097,"open":1092,"high":1098,"low":763,"close":1099,"change":1100,"percent_change":72,"volume":1101,"transactions":9,"vwap":1099},"2026-03-16",5.5,5.35,0.025,743200,{"date":1103,"open":1104,"high":1105,"low":1092,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-03-13",6.22,6.305,5.325,-0.825,-13.41,1340700,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-03-12",6.25,6.285,5.99,6.15,-0.14,-2.23,556900,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":409,"percent_change":620,"volume":1125,"transactions":9,"vwap":1124},"2026-03-11",6.14,6.375,5.868,6.29,687700,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1130,"change":1088,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-03-10",5.58,6.7,6.16,10.59,736900,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-03-09",5.62,5.98,5.49,5.57,-0.115,-2.02,495600,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":631,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-03-06",5.45,5.895,5.26,5.685,3.27,584600,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-03-05",5.51,6.18,5.023,5.505,-1.255,-18.57,3269900,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":500,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-03-04",6.23,6.78,5.97,6.76,5.3,1311600,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":916,"volume":1174,"transactions":9,"vwap":1172},"2026-03-03",6.32,6.63,6.1,6.42,-0.11,518500,{"date":1176,"open":1163,"high":1177,"low":1178,"close":1179,"change":697,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-03-02",6.69,5.87,6.53,4.98,443400,{"date":1183,"open":1153,"high":1184,"low":1185,"close":1104,"change":145,"percent_change":116,"volume":1186,"transactions":9,"vwap":1104},"2026-02-27",6.33,5.96,194500,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-02-26",6.44,6.542,6.145,6.24,-0.16,-2.5,240300,{"date":1197,"open":1198,"high":1199,"low":1184,"close":1200,"change":200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-02-25",6.59,7.05,6.4,1.27,529700,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1169,"change":145,"percent_change":116,"volume":1208,"transactions":9,"vwap":1169},"2026-02-24",6.34,6.43,6.123,218500,{"date":1210,"open":1104,"high":1211,"low":1212,"close":1205,"change":568,"percent_change":560,"volume":1213,"transactions":9,"vwap":1205},"2026-02-23",6.495,6.17,290800,{"date":1215,"open":1216,"high":1170,"low":1217,"close":1104,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1104},"2026-02-20",6.55,6.11,-0.44,-6.61,317500,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":568,"percent_change":575,"volume":1227,"transactions":9,"vwap":1226},"2026-02-19",6.51,6.73,6.21,6.66,351200,{"date":1229,"open":1230,"high":1231,"low":1189,"close":1232,"change":162,"percent_change":604,"volume":1233,"transactions":9,"vwap":1232},"2026-02-18",6.77,6.83,6.54,222200,{"date":1235,"open":1236,"high":1237,"low":1115,"close":1238,"change":322,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-02-17",6.39,6.9,6.79,5.43,471800,{"date":1242,"open":1224,"high":1243,"low":1244,"close":1189,"change":150,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1189},"2026-02-13",6.95,6.36,-5.15,462400,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1238,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1238},"2026-02-12",5.78,7.14,1.06,18.5,1697700,{"date":1255,"open":1152,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-02-11",5.85,5.39,5.73,0.22,3.99,1018300,{"date":1263,"open":1075,"high":1264,"low":1068,"close":1152,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1152},"2026-02-10",5.65,0.84,17.99,1298100,{"date":1269,"open":1074,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-02-09",4.715,4.25,4.67,0.19,4.24,1023600,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1273,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-02-06",4.41,4.58,4.34,4.48,4.43,587400,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-02-05",4.8,4.85,4.195,4.29,-0.62,-12.63,1327400,{"date":1294,"open":1295,"high":1099,"low":1069,"close":525,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":525},"2026-02-04",5.34,-0.45,-8.4,788100,{"date":1300,"open":1056,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1152,"volume":1305,"transactions":9,"vwap":1303},"2026-02-03",5.46,4.97,5.36,0.28,572400,{"date":1307,"open":1308,"high":1295,"low":1308,"close":1309,"change":189,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-02-02",5.02,5.08,-0.97,384000,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1314,"change":255,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1314},"2026-01-30",5.13,5.44,4.99,-1.72,571200,{"date":1320,"open":1321,"high":1322,"low":1302,"close":1323,"change":246,"percent_change":246,"volume":1324,"transactions":9,"vwap":1323},"2026-01-29",5.18,5.33,5.22,566200,{"date":1326,"open":1128,"high":1128,"low":1314,"close":1323,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1323},"2026-01-28",-0.38,-6.79,541400,{"date":1331,"open":1165,"high":1332,"low":1085,"close":1333,"change":1334,"percent_change":1301,"volume":1335,"transactions":9,"vwap":1333},"2026-01-27",5.69,5.6,0.29,433000,{"date":1337,"open":1338,"high":1098,"low":1339,"close":1340,"change":1116,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-01-26",5.41,5.19,5.31,-2.57,508900,{"date":1344,"open":1333,"high":1345,"low":1346,"close":1144,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1144},"2026-01-23",5.63,5.285,-0.18,-3.2,587000,{"date":1351,"open":1239,"high":1352,"low":1340,"close":1345,"change":1259,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1345},"2026-01-22",5.7,4.07,492300,{"date":1356,"open":898,"high":1357,"low":1358,"close":1338,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1338},"2026-01-21",6.08,5.355,-0.54,-9.08,731000,{"date":1363,"open":1364,"high":1365,"low":1366,"close":898,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":898},"2026-01-20",5.07,6.2,5.01,0.75,14.42,2225100,{"date":1371,"open":1316,"high":1049,"low":1372,"close":1014,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1014},"2026-01-16",4.83,0.21,4.21,768700,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1316,"change":1193,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1316},"2026-01-15",5.17,5.295,4.95,-3.11,495400,{"date":1384,"open":1333,"high":1333,"low":1056,"close":1385,"change":1296,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-01-14",5.15,-8.04,694100,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1333,"change":331,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1333},"2026-01-13",5.68,5.725,5.473,-1.41,341400,{"date":1396,"open":1397,"high":1397,"low":1138,"close":1390,"change":81,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1390},"2026-01-12",6.45,-12.21,848700,{"date":1401,"open":1238,"high":1402,"low":1200,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-01-09",6.947,6.47,-0.27,-4.01,454800,{"date":1408,"open":1250,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-01-08",7.2,6.64,6.74,-0.41,-5.73,442700,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":697,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-01-07",6.91,7.5,6.87,7.15,4.53,588700,{"date":1424,"open":1425,"high":1237,"low":1426,"close":1427,"change":1428,"percent_change":242,"volume":1429,"transactions":9,"vwap":1427},"2026-01-06",6.67,6.52,6.84,0.17,492800,{"date":1431,"open":1432,"high":1433,"low":1223,"close":1425,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1425},"2026-01-05",7.21,7.27,-0.5,-6.97,914400,{"date":1438,"open":1439,"high":25,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-01-02",6.475,6.28,7.17,0.66,10.14,1987000,{"date":1446,"open":1447,"high":1425,"low":1184,"close":1223,"change":20,"percent_change":834,"volume":1448,"transactions":9,"vwap":1223},"2025-12-31",6.41,457500,{"date":1450,"open":1357,"high":1451,"low":1136,"close":1172,"change":697,"percent_change":1364,"volume":1452,"transactions":9,"vwap":1172},"2025-12-30",6.46,553600,{"date":1454,"open":1455,"high":1456,"low":1258,"close":1217,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1217},"2025-12-29",5.8,6.12,0.3,5.16,551100,{"date":1461,"open":1462,"high":1463,"low":1464,"close":944,"change":807,"percent_change":1465,"volume":1466,"transactions":9,"vwap":944},"2025-12-26",5.75,5.845,5.56,0.52,255200,{"date":1468,"open":1303,"high":1469,"low":1322,"close":1249,"change":532,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1249},"2025-12-24",5.9,8.24,254700,{"date":1473,"open":1474,"high":1137,"low":1339,"close":1295,"change":887,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1295},"2025-12-23",5.47,-1.84,277700,{"date":1478,"open":1479,"high":1098,"low":1014,"close":1315,"change":732,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1315},"2025-12-22",5.42,0.37,581100,{"date":1483,"open":1484,"high":1128,"low":1485,"close":1479,"change":1259,"percent_change":824,"volume":1486,"transactions":9,"vwap":1479},"2025-12-19",5.23,5.195,2214200,{"date":1488,"open":1085,"high":1489,"low":1080,"close":1014,"change":384,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1014},"2025-12-18",5.61,-1.33,515500,{"date":1493,"open":1494,"high":1345,"low":1495,"close":1496,"change":162,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2025-12-17",5.54,5.235,5.27,-4.53,545500,{"date":1500,"open":1474,"high":1501,"low":1502,"close":1503,"change":456,"percent_change":88,"volume":1504,"transactions":9,"vwap":1503},"2025-12-16",5.688,5.347,5.52,292000,{"date":1506,"open":1333,"high":1507,"low":1165,"close":1474,"change":1508,"percent_change":256,"volume":1509,"transactions":9,"vwap":1474},"2025-12-15",5.72,-0.19,318300,{"date":1511,"open":1512,"high":1513,"low":1489,"close":1514,"change":331,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2025-12-12",5.74,5.93,5.66,-1.39,314300,{"date":1518,"open":1519,"high":1136,"low":1520,"close":1512,"change":1173,"percent_change":80,"volume":1521,"transactions":9,"vwap":1512},"2025-12-11",5.83,5.701,361100,{"date":1523,"open":1524,"high":1136,"low":1503,"close":1256,"change":1525,"percent_change":264,"volume":1526,"transactions":9,"vwap":1256},"2025-12-10",5.67,0.15,554900,{"date":1528,"open":1138,"high":1529,"low":1295,"close":1352,"change":769,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1352},"2025-12-09",5.875,1.97,629600,{"date":1533,"open":1137,"high":1514,"low":1079,"close":1534,"change":1525,"percent_change":506,"volume":1535,"transactions":9,"vwap":1534},"2025-12-08",5.59,903700,{"date":1537,"open":1340,"high":1494,"low":1538,"close":1315,"change":409,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1315},"2025-12-05",5.21,2.45,457700,{"date":1542,"open":1538,"high":1543,"low":1087,"close":1340,"change":400,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1340},"2025-12-04",5.365,1.14,491300,{"date":1547,"open":1364,"high":1315,"low":1364,"close":1085,"change":1525,"percent_change":329,"volume":1548,"transactions":9,"vwap":1085},"2025-12-03",730100,{"date":1550,"open":1256,"high":1256,"low":1551,"close":1056,"change":167,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1056},"2025-12-02",5.04,-11.92,1609300,{"date":1555,"open":1124,"high":1244,"low":1556,"close":1557,"change":852,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2025-12-01",5.732,5.79,-10.09,677800,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1189,"change":322,"percent_change":1462,"volume":1565,"transactions":9,"vwap":1189},"2025-11-28",6.13,6.72,6.03,920100,{"date":1567,"open":1568,"high":1153,"low":1249,"close":1569,"change":691,"percent_change":1442,"volume":1570,"transactions":9,"vwap":1569},"2025-11-26",6.06,6.09,812000,{"date":1572,"open":1557,"high":1121,"low":1338,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2025-11-25",6.05,0.26,4.49,732800,{"date":1578,"open":1264,"high":1171,"low":1333,"close":1557,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1557},"2025-11-24",0.23,4.14,1306200,{"date":1583,"open":1458,"high":1512,"low":1551,"close":1464,"change":72,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1464},"2025-11-21",9.23,1840500,{"date":1587,"open":1152,"high":944,"low":1588,"close":1093,"change":1218,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1093},"2025-11-20",5.05,-7.96,744300,{"date":1592,"open":1593,"high":1163,"low":1098,"close":1594,"change":45,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-11-19",5.76,5.53,-3.66,859900,{"date":1598,"open":1538,"high":1185,"low":1538,"close":1512,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1512},"2025-11-18",0.39,7.29,1054600,{"date":1603,"open":1287,"high":1604,"low":1605,"close":1099,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1099},"2025-11-17",5.535,4.75,0.61,12.87,1428900,{"date":1610,"open":1287,"high":1611,"low":1612,"close":1613,"change":430,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-11-14",5,4.705,4.74,-3.07,338600,{"date":1617,"open":1042,"high":1087,"low":1073,"close":1050,"change":157,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1050},"2025-11-13",-4.68,440100,{"date":1621,"open":1075,"high":1485,"low":1622,"close":1314,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1314},"2025-11-12",4.646,0.48,10.32,674800,{"date":1627,"open":1271,"high":1073,"low":1271,"close":1628,"change":1599,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-11-11",4.65,9.15,642200,{"date":1632,"open":1633,"high":1272,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2025-11-10",4.6,4.15,4.26,-0.36,-7.79,353000,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1642,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1642},"2025-11-07",4.06,4.62,4.05,0.41,9.74,551700,{"date":1648,"open":1649,"high":1650,"low":783,"close":1374,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1374},"2025-11-06",4.56,4.61,-0.33,-7.27,548700,{"date":1655,"open":1575,"high":1649,"low":1656,"close":1033,"change":321,"percent_change":1259,"volume":1657,"transactions":9,"vwap":1033},"2025-11-05",4.32,448200,{"date":1659,"open":1660,"high":1272,"low":1660,"close":1421,"change":246,"percent_change":246,"volume":1661,"transactions":9,"vwap":1421},"2025-11-04",4.42,511700,{"date":1663,"open":1664,"high":1050,"low":1665,"close":1421,"change":355,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1421},"2025-11-03",4.59,4.495,-2.79,690000,{"date":1669,"open":1575,"high":1062,"low":1670,"close":1068,"change":409,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1068},"2025-10-31",4.383,2.87,676200,{"date":1674,"open":1279,"high":1675,"low":1665,"close":1421,"change":732,"percent_change":532,"volume":1676,"transactions":9,"vwap":1421},"2025-10-30",4.73,513600,{"date":1678,"open":1380,"high":1302,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-10-29",4.45,4.51,-0.47,-9.44,835700,{"date":1685,"open":1503,"high":1503,"low":1686,"close":1180,"change":1296,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1180},"2025-10-28",4.92,-8.29,983900,{"date":1690,"open":1340,"high":1691,"low":1692,"close":1239,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1239},"2025-10-27",5.649,5.28,0.86,18.82,2112600,{"date":1697,"open":1698,"high":1068,"low":1699,"close":1700,"change":71,"percent_change":856,"volume":1701,"transactions":9,"vwap":1700},"2025-10-24",4.55,4.448,4.57,509500,{"date":1703,"open":1043,"high":1633,"low":1704,"close":1074,"change":189,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1074},"2025-10-23",4.38,-1.1,335300,{"date":1708,"open":1709,"high":1050,"low":1710,"close":1698,"change":1651,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1698},"2025-10-22",4.82,4.36,-6.76,529000,{"date":1714,"open":1686,"high":1180,"low":1272,"close":1057,"change":384,"percent_change":1393,"volume":1715,"transactions":9,"vwap":1057},"2025-10-21",516700,{"date":1717,"open":1050,"high":1718,"low":1605,"close":1380,"change":400,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1380},"2025-10-20",5.11,1.23,586300,{"date":1722,"open":1069,"high":1611,"low":1062,"close":1050,"change":20,"percent_change":557,"volume":1723,"transactions":9,"vwap":1050},"2025-10-17",778600,{"date":1725,"open":1050,"high":1316,"low":1633,"close":1286,"change":255,"percent_change":1475,"volume":1726,"transactions":9,"vwap":1286},"2025-10-16",858000,{"date":1728,"open":1628,"high":1380,"low":1421,"close":1050,"change":697,"percent_change":1230,"volume":1729,"transactions":9,"vwap":1050},"2025-10-15",553000,{"date":1731,"open":1281,"high":1069,"low":1710,"close":1279,"change":807,"percent_change":1442,"volume":1732,"transactions":9,"vwap":1279},"2025-10-14",1350100,{"date":1734,"open":1605,"high":1735,"low":1679,"close":1698,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1698},"2025-10-13",4.79,-0.165,-3.5,452400,{"date":1740,"open":1086,"high":1611,"low":1741,"close":1270,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1270},"2025-10-10",4.4,-0.315,-6.26,1038500,{"date":1746,"open":1057,"high":1718,"low":1372,"close":1079,"change":707,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1079},"2025-10-09",3.29,715100,{"date":1750,"open":1316,"high":1014,"low":1075,"close":1751,"change":265,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-10-08",4.87,-0.81,1300900,{"date":1755,"open":1308,"high":1339,"low":1055,"close":525,"change":189,"percent_change":1756,"volume":1757,"transactions":9,"vwap":525},"2025-10-07",-1.01,1320200,{"date":1759,"open":1588,"high":1378,"low":1751,"close":1760,"change":622,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-10-06",4.96,-3.31,939600,{"date":1764,"open":1718,"high":1303,"low":1765,"close":1314,"change":456,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1314},"2025-10-03",4.94,0.98,1458000,{"date":1769,"open":1286,"high":1321,"low":1055,"close":1309,"change":1480,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1309},"2025-10-02",7.86,2241000,{"date":1773,"open":1056,"high":1056,"low":1575,"close":737,"change":20,"percent_change":558,"volume":1774,"transactions":9,"vwap":737},"2025-10-01",3604300,{"date":1776,"open":1074,"high":1287,"low":1777,"close":1642,"change":145,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1642},"2025-09-30",4.33,-0.43,3080800,{"date":1781,"open":1611,"high":1321,"low":1034,"close":1782,"change":1778,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-09-29",4.64,-8.48,4213600,{"date":1786,"open":1099,"high":1099,"low":1700,"close":1364,"change":1752,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1364},"2025-09-26",-13.78,6066400,{"date":1790,"open":1469,"high":1205,"low":1086,"close":1791,"change":375,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-09-25",5.88,121.05,125104600,{"date":1795,"open":558,"high":1796,"low":558,"close":561,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":561},"2025-09-24",2.73,0.71,36.41,34213800,{"date":1801,"open":1802,"high":759,"low":558,"close":558,"change":622,"percent_change":1803,"volume":1804,"transactions":9,"vwap":558},"2025-09-23",2.15,-8.02,450000,{"date":1806,"open":914,"high":207,"low":914,"close":629,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":629},"2025-09-22",0.24,12.77,645800,{"date":1811,"open":539,"high":664,"low":753,"close":557,"change":622,"percent_change":1687,"volume":1812,"transactions":9,"vwap":557},"2025-09-19",763900,{"date":1814,"open":612,"high":1815,"low":594,"close":706,"change":631,"percent_change":1816,"volume":1817,"transactions":9,"vwap":706},"2025-09-18",2.145,9.63,917900,{"date":1819,"open":551,"high":1820,"low":724,"close":550,"change":384,"percent_change":1821,"volume":1822,"transactions":9,"vwap":550},"2025-09-17",2.04,-3.61,609200,{"date":1824,"open":956,"high":539,"low":956,"close":696,"change":322,"percent_change":1825,"volume":1826,"transactions":9,"vwap":696},"2025-09-16",22.01,3197300,{"date":1828,"open":780,"high":741,"low":877,"close":457,"change":769,"percent_change":1829,"volume":1830,"transactions":9,"vwap":457},"2025-09-15",7.43,586600,{"date":1832,"open":811,"high":956,"low":811,"close":817,"change":409,"percent_change":1816,"volume":973,"transactions":9,"vwap":817},"2025-09-12",{"date":1834,"open":823,"high":789,"low":1835,"close":795,"change":189,"percent_change":1836,"volume":1837,"transactions":9,"vwap":795},"2025-09-11",1.345,-3.57,1561200,{"date":1839,"open":775,"high":1840,"low":800,"close":834,"change":331,"percent_change":1841,"volume":1842,"transactions":9,"vwap":834},"2025-09-10",1.594,-5.41,640500,{"date":1844,"open":897,"high":1845,"low":789,"close":817,"change":296,"percent_change":1846,"volume":1847,"transactions":9,"vwap":817},"2025-09-09",1.849,-0.67,874800,{"date":1849,"open":823,"high":862,"low":818,"close":780,"change":20,"percent_change":1206,"volume":1850,"transactions":9,"vwap":780},"2025-09-08",280200,{"date":1852,"open":1853,"high":834,"low":1853,"close":834,"change":568,"percent_change":632,"volume":1854,"transactions":9,"vwap":834},"2025-09-05",1.3,202900,{"date":1856,"open":1857,"high":858,"low":1858,"close":1859,"change":20,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-09-04",1.22,1.21,1.28,7.56,146500,{"date":1863,"open":1864,"high":1719,"low":1865,"close":1866,"change":296,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-09-03",1.18,1.17,1.19,-0.83,177900,{"date":1870,"open":1865,"high":1857,"low":1871,"close":1872,"change":691,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-09-02",1.165,1.2,3.45,150800,{"date":1876,"open":1857,"high":1877,"low":1878,"close":1879,"change":364,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-08-29",1.235,1.13,1.16,-4.92,176500,{"date":1883,"open":1884,"high":1853,"low":1885,"close":1857,"change":145,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1857},"2025-08-28",1.25,1.195,-1.61,241300,{"date":1889,"open":1201,"high":1890,"low":1719,"close":1891,"change":613,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-08-27",1.322,1.24,-2.36,437100,{"date":1895,"open":1896,"high":858,"low":1884,"close":1201,"change":265,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1201},"2025-08-26",1.26,-3.05,135700,{"date":1900,"open":858,"high":1901,"low":1902,"close":26,"change":296,"percent_change":1903,"volume":1904,"transactions":9,"vwap":26},"2025-08-25",1.36,1.281,-0.76,214800,{"date":1906,"open":1201,"high":795,"low":1884,"close":858,"change":71,"percent_change":1333,"volume":1907,"transactions":9,"vwap":858},"2025-08-22",241000,{"date":1909,"open":1719,"high":1201,"low":1872,"close":1884,"change":732,"percent_change":774,"volume":1910,"transactions":9,"vwap":1884},"2025-08-21",268000,{"date":1912,"open":1891,"high":1913,"low":1914,"close":1719,"change":296,"percent_change":1752,"volume":1915,"transactions":9,"vwap":1719},"2025-08-20",1.29,1.215,188100,{"date":1917,"open":26,"high":1918,"low":1719,"close":1891,"change":364,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1891},"2025-08-19",1.346,-4.62,78000,{"date":1922,"open":1853,"high":1923,"low":1872,"close":1853,"change":321,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1853},"2025-08-18",1.33,0.78,553500,{"date":1927,"open":1923,"high":872,"low":1896,"close":1913,"change":246,"percent_change":246,"volume":1928,"transactions":9,"vwap":1913},"2025-08-15",319700,{"date":1930,"open":1931,"high":800,"low":1932,"close":1913,"change":707,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1913},"2025-08-14",1.15,1.136,14.16,921100,{"date":1936,"open":1544,"high":1857,"low":1937,"close":1878,"change":296,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1878},"2025-08-13",1.09,-0.88,1179900,{"date":1941,"open":1942,"high":1544,"low":177,"close":1544,"change":409,"percent_change":1607,"volume":1943,"transactions":9,"vwap":1544},"2025-08-12",1.05,469300,{"date":1945,"open":1946,"high":1946,"low":177,"close":177,"change":364,"percent_change":1947,"volume":1948,"transactions":9,"vwap":177},"2025-08-11",1.1,-5.61,362300,{"date":1950,"open":1864,"high":1858,"low":1251,"close":1951,"change":121,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-08-08",1.07,-10.08,298600,{"date":1955,"open":872,"high":811,"low":1866,"close":1866,"change":1347,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1866},"2025-08-07",-13.14,871900,{"date":1959,"open":858,"high":811,"low":1884,"close":872,"change":456,"percent_change":1960,"volume":1961,"transactions":9,"vwap":872},"2025-08-06",3.79,135900,{"date":1963,"open":795,"high":794,"low":1853,"close":858,"change":296,"percent_change":1964,"volume":1965,"transactions":9,"vwap":858},"2025-08-05",-0.75,107200,{"date":1967,"open":858,"high":872,"low":1201,"close":1923,"change":321,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1923},"2025-08-04",0.76,96700,{"date":1971,"open":1923,"high":1901,"low":1201,"close":858,"change":189,"percent_change":1972,"volume":1973,"transactions":9,"vwap":858},"2025-08-01",-3.65,64100,{"date":1975,"open":800,"high":794,"low":1913,"close":872,"change":296,"percent_change":1976,"volume":1977,"transactions":9,"vwap":872},"2025-07-31",-0.72,123000,{"date":1979,"open":818,"high":811,"low":26,"close":800,"change":246,"percent_change":246,"volume":1980,"transactions":9,"vwap":800},"2025-07-30",114700,{"date":1982,"open":828,"high":828,"low":805,"close":800,"change":189,"percent_change":1737,"volume":1983,"transactions":9,"vwap":800},"2025-07-29",79200,{"date":1985,"open":828,"high":828,"low":1986,"close":811,"change":145,"percent_change":1987,"volume":1988,"transactions":9,"vwap":811},"2025-07-28",1.425,-1.38,172300,{"date":1990,"open":828,"high":829,"low":1991,"close":828,"change":321,"percent_change":1992,"volume":1993,"transactions":9,"vwap":828},"2025-07-25",1.391,0.69,105000,{"date":1995,"open":828,"high":828,"low":872,"close":873,"change":145,"percent_change":1996,"volume":1997,"transactions":9,"vwap":873},"2025-07-24",-1.37,140700,{"date":1999,"open":818,"high":789,"low":834,"close":829,"change":400,"percent_change":1289,"volume":2000,"transactions":9,"vwap":829},"2025-07-23",235700,{"date":2002,"open":858,"high":818,"low":858,"close":834,"change":200,"percent_change":1568,"volume":2003,"transactions":9,"vwap":834},"2025-07-22",103100,{"date":2005,"open":1901,"high":818,"low":26,"close":858,"change":613,"percent_change":657,"volume":2006,"transactions":9,"vwap":858},"2025-07-21",330200,{"date":2008,"open":1901,"high":823,"low":858,"close":795,"change":246,"percent_change":246,"volume":2009,"transactions":9,"vwap":795},"2025-07-18",148800,{"date":2011,"open":1913,"high":795,"low":1859,"close":795,"change":71,"percent_change":1474,"volume":2012,"transactions":9,"vwap":795},"2025-07-17",249600,{"date":2014,"open":1896,"high":1913,"low":1857,"close":1859,"change":691,"percent_change":455,"volume":2015,"transactions":9,"vwap":1859},"2025-07-16",100800,{"date":2017,"open":1913,"high":858,"low":1857,"close":1891,"change":189,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1891},"2025-07-15",-3.88,137000,{"date":2021,"open":1201,"high":1853,"low":2022,"close":1913,"change":807,"percent_change":186,"volume":2023,"transactions":9,"vwap":1913},"2025-07-14",1.217,259400,{"date":2025,"open":1891,"high":1913,"low":2026,"close":1896,"change":321,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1896},"2025-07-11",1.212,0.8,262400,{"date":2030,"open":1865,"high":1859,"low":1865,"close":1884,"change":71,"percent_change":1513,"volume":2031,"transactions":9,"vwap":1884},"2025-07-10",210100,{"date":2033,"open":1931,"high":1866,"low":1544,"close":1864,"change":732,"percent_change":585,"volume":2034,"transactions":9,"vwap":1864},"2025-07-09",351300,{"date":2036,"open":1878,"high":2037,"low":1878,"close":1879,"change":456,"percent_change":1074,"volume":2038,"transactions":9,"vwap":1879},"2025-07-08",1.189,511600,{"date":2040,"open":1719,"high":1896,"low":1951,"close":2041,"change":1173,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-07-07",1.11,-9.02,408800,{"date":2045,"open":1858,"high":1201,"low":1858,"close":1857,"change":321,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1857},"2025-07-03",0.83,152300,{"date":2049,"open":2041,"high":2050,"low":1937,"close":1858,"change":568,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1858},"2025-07-02",1.225,11.01,310200,{"date":2054,"open":733,"high":733,"low":1942,"close":1937,"change":145,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1937},"2025-07-01",-1.8,392400,{"date":2058,"open":1544,"high":1931,"low":2041,"close":2041,"change":265,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2041},"2025-06-30",-3.48,297700,{"date":2062,"open":858,"high":858,"low":1946,"close":1931,"change":355,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1931},"2025-06-27",-10.16,2150300,{"date":2066,"open":800,"high":800,"low":1896,"close":1859,"change":331,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1859},"2025-06-26",-5.88,301000,{"date":2070,"open":823,"high":823,"low":795,"close":1901,"change":613,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1901},"2025-06-25",-2.16,166500,{"date":2074,"open":873,"high":873,"low":805,"close":794,"change":246,"percent_change":246,"volume":2075,"transactions":9,"vwap":794},"2025-06-24",155200,{"date":2077,"open":818,"high":828,"low":1923,"close":794,"change":364,"percent_change":2078,"volume":2079,"transactions":9,"vwap":794},"2025-06-23",-4.14,161500,{"date":2081,"open":780,"high":780,"low":872,"close":828,"change":145,"percent_change":835,"volume":2082,"transactions":9,"vwap":828},"2025-06-20",319000,{"date":2084,"open":834,"high":789,"low":2085,"close":789,"change":400,"percent_change":1635,"volume":2086,"transactions":9,"vwap":789},"2025-06-18",1.375,287600,{"date":2088,"open":873,"high":828,"low":872,"close":818,"change":331,"percent_change":2089,"volume":2090,"transactions":9,"vwap":818},"2025-06-17",-5.37,151800,{"date":2092,"open":877,"high":780,"low":794,"close":780,"change":400,"percent_change":2093,"volume":2094,"transactions":9,"vwap":780},"2025-06-16",4.2,79800,{"date":2096,"open":829,"high":829,"low":834,"close":811,"change":265,"percent_change":2097,"volume":2098,"transactions":9,"vwap":811},"2025-06-13",-2.72,57600,{"date":2100,"open":823,"high":789,"low":834,"close":789,"change":732,"percent_change":800,"volume":2101,"transactions":9,"vwap":789},"2025-06-12",82400,{"date":2103,"open":844,"high":844,"low":823,"close":828,"change":189,"percent_change":2104,"volume":1988,"transactions":9,"vwap":828},"2025-06-11",-3.33,{"date":2106,"open":787,"high":2107,"low":2108,"close":844,"change":145,"percent_change":346,"volume":2109,"transactions":9,"vwap":844},"2025-06-10",1.513,1.435,118700,{"date":2111,"open":862,"high":767,"low":829,"close":839,"change":732,"percent_change":1923,"volume":2112,"transactions":9,"vwap":839},"2025-06-09",199400,{"date":2114,"open":800,"high":839,"low":2115,"close":844,"change":200,"percent_change":1345,"volume":2116,"transactions":9,"vwap":844},"2025-06-06",1.355,174400,{"date":2118,"open":844,"high":844,"low":2119,"close":823,"change":255,"percent_change":2120,"volume":2121,"transactions":9,"vwap":823},"2025-06-05",1.415,-5.96,75000,{"date":2123,"open":839,"high":2124,"low":789,"close":787,"change":145,"percent_change":2125,"volume":2126,"transactions":9,"vwap":787},"2025-06-04",1.525,-1.31,90000,{"date":2128,"open":844,"high":781,"low":795,"close":782,"change":20,"percent_change":1112,"volume":2129,"transactions":9,"vwap":782},"2025-06-03",224400,{"date":2131,"open":829,"high":844,"low":873,"close":873,"change":145,"percent_change":1996,"volume":2132,"transactions":9,"vwap":873},"2025-06-02",134200,{"date":2134,"open":886,"high":494,"low":829,"close":829,"change":45,"percent_change":2135,"volume":2136,"transactions":9,"vwap":829},"2025-05-30",-12.57,156800,{"date":2138,"open":775,"high":915,"low":844,"close":494,"change":20,"percent_change":1352,"volume":2139,"transactions":9,"vwap":494},"2025-05-29",232700,{"date":2141,"open":829,"high":897,"low":834,"close":897,"change":769,"percent_change":2142,"volume":2143,"transactions":9,"vwap":897},"2025-05-28",7.48,265800,{"date":2145,"open":844,"high":844,"low":818,"close":789,"change":321,"percent_change":2146,"volume":2147,"transactions":9,"vwap":789},"2025-05-27",0.68,231400,{"date":2149,"open":811,"high":844,"low":811,"close":829,"change":296,"percent_change":2150,"volume":2151,"transactions":9,"vwap":829},"2025-05-23",-0.68,129900,{"date":2153,"open":818,"high":2154,"low":834,"close":789,"change":807,"percent_change":1027,"volume":2155,"transactions":9,"vwap":789},"2025-05-22",1.539,210400,{"date":2157,"open":862,"high":775,"low":834,"close":873,"change":1116,"percent_change":2158,"volume":2159,"transactions":9,"vwap":873},"2025-05-21",-8.86,189300,{"date":2161,"open":789,"high":767,"low":834,"close":897,"change":20,"percent_change":2162,"volume":2163,"transactions":9,"vwap":897},"2025-05-20",6.04,184400,{"date":2165,"open":787,"high":587,"low":823,"close":780,"change":189,"percent_change":2166,"volume":2167,"transactions":9,"vwap":780},"2025-05-19",-3.25,187700,{"date":2169,"open":873,"high":781,"low":823,"close":862,"change":769,"percent_change":2170,"volume":2171,"transactions":9,"vwap":862},"2025-05-16",7.69,157200,{"date":2173,"open":800,"high":863,"low":1923,"close":811,"change":456,"percent_change":2174,"volume":2175,"transactions":9,"vwap":811},"2025-05-15",3.62,159000,{"date":2177,"open":782,"high":782,"low":2085,"close":800,"change":430,"percent_change":2178,"volume":2179,"transactions":9,"vwap":800},"2025-05-14",-9.8,171900,{"date":2181,"open":781,"high":956,"low":817,"close":782,"change":732,"percent_change":858,"volume":2182,"transactions":9,"vwap":782},"2025-05-13",434200,{"date":2184,"open":775,"high":886,"low":829,"close":787,"change":321,"percent_change":2185,"volume":2186,"transactions":9,"vwap":787},"2025-05-12",0.67,143400,{"date":2188,"open":839,"high":892,"low":817,"close":844,"change":265,"percent_change":2189,"volume":2190,"transactions":9,"vwap":844},"2025-05-09",-2.6,348400,{"date":2192,"open":1896,"high":767,"low":1931,"close":862,"change":1304,"percent_change":2193,"volume":2194,"transactions":9,"vwap":862},"2025-05-08",22.22,627200,{"date":2196,"open":1859,"high":2115,"low":1884,"close":1896,"change":613,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1896},"2025-05-07",-2.33,84000,{"date":2200,"open":811,"high":789,"low":1859,"close":1913,"change":430,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1913},"2025-05-06",-10.42,142900,{"date":2204,"open":862,"high":457,"low":811,"close":873,"change":430,"percent_change":640,"volume":2205,"transactions":9,"vwap":873},"2025-05-05",137800,{"date":2207,"open":839,"high":956,"low":817,"close":457,"change":568,"percent_change":2208,"volume":2209,"transactions":9,"vwap":457},"2025-05-02",8.16,294200,{"date":2211,"open":775,"high":903,"low":789,"close":789,"change":887,"percent_change":2212,"volume":2213,"transactions":9,"vwap":789},"2025-05-01",-6.37,193300,{"date":2215,"open":787,"high":897,"low":834,"close":775,"change":691,"percent_change":233,"volume":2216,"transactions":9,"vwap":775},"2025-04-30",295400,{"date":2218,"open":956,"high":741,"low":839,"close":782,"change":384,"percent_change":2219,"volume":2220,"transactions":9,"vwap":782},"2025-04-29",-4.38,91100,{"date":2222,"open":862,"high":2223,"low":844,"close":956,"change":71,"percent_change":1279,"volume":2224,"transactions":9,"vwap":956},"2025-04-28",1.602,142800,{"date":181,"open":587,"high":587,"low":2226,"close":782,"change":430,"percent_change":2227,"volume":2228,"transactions":9,"vwap":782},1.515,-8.93,151300]